Haitian International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01882  2006-12-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-27 0 25.32 25.30 25.32 24.96 25.64 2,789,614 70,541,305 25.287 25.32 25.30 25.32 24.96 25.64 2,789,614 25.287 -1.25%
2026-02-26 0 25.64 25.62 25.64 25.52 26.00 2,503,346 64,549,491 25.785 25.64 25.62 25.64 25.52 26.00 2,503,346 25.785 -0.23%
2026-02-25 0 25.70 25.70 25.72 25.00 26.20 4,227,404 108,252,040 25.607 25.70 25.70 25.72 25.00 26.20 4,227,404 25.607 2.80%
2026-02-24 0 25.00 24.96 25.00 24.20 25.06 4,138,735 102,491,570 24.764 25.00 24.96 25.00 24.20 25.06 4,138,735 24.764 1.13%
2026-02-23 0 24.72 24.70 24.72 24.56 24.84 1,817,048 44,935,683 24.730 24.72 24.70 24.72 24.56 24.84 1,817,048 24.730 0.82%
2026-02-20 0 24.52 24.50 24.52 24.44 24.74 1,536,013 37,758,998 24.582 24.52 24.50 24.52 24.44 24.74 1,536,013 24.582 -0.81%
2026-02-16 0 24.72 24.72 24.76 24.02 24.94 511,000 12,610,500 24.678 24.72 24.72 24.76 24.02 24.94 511,000 24.678 0.73%
2026-02-13 0 24.54 24.50 24.54 24.36 25.10 1,456,768 35,808,097 24.581 24.54 24.50 24.54 24.36 25.10 1,456,768 24.581 -2.31%
2026-02-12 0 25.12 25.10 25.12 24.50 25.18 3,152,457 78,626,155 24.941 25.12 25.10 25.12 24.50 25.18 3,152,457 24.941 1.78%
2026-02-11 0 24.68 24.66 24.74 24.00 24.88 2,584,236 63,879,818 24.719 24.68 24.66 24.74 24.00 24.88 2,584,236 24.719 0.98%
2026-02-10 0 24.44 24.40 24.46 24.02 24.68 5,141,266 125,344,958 24.380 24.44 24.40 24.46 24.02 24.68 5,141,266 24.380 1.41%
2026-02-09 0 24.10 24.06 24.10 23.70 24.66 4,034,722 97,433,617 24.149 24.10 24.06 24.10 23.70 24.66 4,034,722 24.149 -0.17%
2026-02-06 0 24.14 24.12 24.14 23.70 24.56 986,452 23,843,771 24.171 24.14 24.12 24.14 23.70 24.56 986,452 24.171 -0.90%
2026-02-05 0 24.36 24.34 24.36 23.82 24.48 1,290,681 31,170,823 24.151 24.36 24.34 24.36 23.82 24.48 1,290,681 24.151 0.41%
2026-02-04 0 24.26 24.26 24.28 23.32 24.46 2,505,060 60,531,648 24.164 24.26 24.26 24.28 23.32 24.46 2,505,060 24.164 1.00%
2026-02-03 0 24.02 24.02 24.04 23.10 24.24 1,669,457 39,872,008 23.883 24.02 24.02 24.04 23.10 24.24 1,669,457 23.883 2.21%
2026-02-02 0 23.50 23.46 23.50 23.12 24.50 1,344,000 31,652,260 23.551 23.50 23.46 23.50 23.12 24.50 1,344,000 23.551 -2.81%
2026-01-30 0 24.18 24.18 24.20 23.80 24.32 2,774,991 66,832,871 24.084 24.18 24.18 24.20 23.80 24.32 2,774,991 24.084 -0.33%
2026-01-29 0 24.26 24.24 24.26 24.04 24.82 2,072,000 50,570,533 24.407 24.26 24.24 24.26 24.04 24.82 2,072,000 24.407 -2.57%
2026-01-28 0 24.90 24.80 24.90 24.16 24.94 2,981,334 73,336,923 24.599 24.90 24.80 24.90 24.16 24.94 2,981,334 24.599 2.30%
2026-01-27 0 24.34 24.32 24.34 23.30 24.44 2,816,172 67,995,363 24.145 24.34 24.32 24.34 23.30 24.44 2,816,172 24.145 1.50%
2026-01-26 0 23.98 23.98 24.00 23.82 24.68 1,721,760 41,462,364 24.081 23.98 23.98 24.00 23.82 24.68 1,721,760 24.081 -2.44%
2026-01-23 0 24.58 24.48 24.58 24.18 24.66 2,701,391 66,010,795 24.436 24.58 24.48 24.58 24.18 24.66 2,701,391 24.436 0.82%
2026-01-22 0 24.38 24.38 24.40 23.94 24.46 3,721,000 89,886,606 24.157 24.38 24.38 24.40 23.94 24.46 3,721,000 24.157 0.74%
2026-01-21 0 24.20 24.14 24.20 23.60 24.20 3,333,000 79,726,930 23.920 24.20 24.14 24.20 23.60 24.20 3,333,000 23.920 1.60%
2026-01-20 0 23.82 23.80 23.82 23.60 24.16 873,000 20,759,200 23.779 23.82 23.80 23.82 23.60 24.16 873,000 23.779 -0.75%
2026-01-19 0 24.00 23.98 24.00 23.56 24.08 1,684,003 40,385,561 23.982 24.00 23.98 24.00 23.56 24.08 1,684,003 23.982 0.50%
2026-01-16 0 23.88 23.86 23.88 23.68 24.16 1,914,140 45,778,122 23.916 23.88 23.86 23.88 23.68 24.16 1,914,140 23.916 0.76%
2026-01-15 0 23.70 23.66 23.70 23.26 23.90 1,540,291 36,330,832 23.587 23.70 23.66 23.70 23.26 23.90 1,540,291 23.587 0.08%
2026-01-14 0 23.68 23.60 23.68 23.50 24.00 2,011,000 47,740,470 23.740 23.68 23.60 23.68 23.50 24.00 2,011,000 23.740 -0.42%
2026-01-13 0 23.78 23.72 23.78 23.34 23.98 2,102,089 49,754,849 23.669 23.78 23.72 23.78 23.34 23.98 2,102,089 23.669 1.19%
2026-01-12 0 23.50 23.46 23.52 23.34 24.50 1,997,000 47,151,980 23.611 23.50 23.46 23.52 23.34 24.50 1,997,000 23.611 -1.92%
2026-01-09 0 23.96 23.96 24.00 22.94 24.10 3,326,720 78,409,616 23.570 23.96 23.96 24.00 22.94 24.10 3,326,720 23.570 3.99%
2026-01-08 0 23.04 23.04 23.06 22.46 23.04 1,516,058 34,639,077 22.848 23.04 23.04 23.06 22.46 23.04 1,516,058 22.848 -0.09%
2026-01-07 0 23.06 22.96 23.06 22.46 23.10 3,657,385 83,733,181 22.894 23.06 22.96 23.06 22.46 23.10 3,657,385 22.894 1.59%
2026-01-06 0 22.70 22.68 22.70 22.20 22.86 1,928,464 43,436,317 22.524 22.70 22.68 22.70 22.20 22.86 1,928,464 22.524 0.89%
2026-01-05 0 22.50 22.48 22.50 22.06 22.62 1,646,526 36,949,359 22.441 22.50 22.48 22.50 22.06 22.62 1,646,526 22.441 1.08%
2026-01-02 0 22.26 22.24 22.30 22.02 22.36 654,080 14,476,080 22.132 22.26 22.24 22.30 22.02 22.36 654,080 22.132 0.45%
2025-12-31 0 22.16 22.08 22.16 21.88 22.48 4,735,000 104,482,679 22.066 22.16 22.08 22.16 21.88 22.48 4,735,000 22.066 -0.98%
2025-12-30 0 22.38 22.36 22.38 21.60 22.56 1,113,000 24,831,070 22.310 22.38 22.36 22.38 21.60 22.56 1,113,000 22.310 2.75%
2025-12-29 0 21.78 21.72 21.78 21.58 22.40 2,091,164 45,515,198 21.765 21.78 21.72 21.78 21.58 22.40 2,091,164 21.765 -1.80%
2025-12-24 0 22.18 22.02 22.20 21.80 22.24 374,331 8,255,962 22.055 22.18 22.02 22.20 21.80 22.24 374,331 22.055 0.82%
2025-12-23 0 22.00 21.96 22.00 21.80 22.24 1,046,893 22,990,769 21.961 22.00 21.96 22.00 21.80 22.24 1,046,893 21.961 0.27%
2025-12-22 0 21.94 21.92 21.94 21.82 22.18 1,144,654 25,107,702 21.935 21.94 21.92 21.94 21.82 22.18 1,144,654 21.935 1.57%
2025-12-19 0 21.60 21.60 21.62 21.26 21.94 1,533,866 33,222,694 21.659 21.60 21.60 21.62 21.26 21.94 1,533,866 21.659 0.09%
2025-12-18 0 21.58 21.54 21.58 21.08 21.60 2,232,366 47,820,515 21.421 21.58 21.54 21.58 21.08 21.60 2,232,366 21.421 1.89%
2025-12-17 0 21.18 21.18 21.20 21.04 21.74 1,966,332 41,809,824 21.263 21.18 21.18 21.20 21.04 21.74 1,966,332 21.263 -1.03%
2025-12-16 0 21.40 21.32 21.40 21.22 22.24 2,374,332 51,092,744 21.519 21.40 21.32 21.40 21.22 22.24 2,374,332 21.519 -3.17%
2025-12-15 0 22.10 22.08 22.10 21.96 22.40 1,560,070 34,534,454 22.136 22.10 22.08 22.10 21.96 22.40 1,560,070 22.136 -1.34%
2025-12-12 0 22.40 22.34 22.40 22.16 22.46 1,967,000 43,898,450 22.317 22.40 22.34 22.40 22.16 22.46 1,967,000 22.317 1.08%
2025-12-11 0 22.16 22.14 22.16 21.96 22.84 1,335,000 29,718,525 22.261 22.16 22.14 22.16 21.96 22.84 1,335,000 22.261 -1.86%
2025-12-10 0 22.58 22.56 22.58 22.02 22.64 1,013,488 22,808,744 22.505 22.58 22.56 22.58 22.02 22.64 1,013,488 22.505 -0.09%
2025-12-09 0 22.60 22.58 22.60 22.04 22.88 3,279,000 73,750,900 22.492 22.60 22.58 22.60 22.04 22.88 3,279,000 22.492 -0.70%
2025-12-08 0 22.76 22.72 22.76 22.14 22.98 1,559,196 35,477,982 22.754 22.76 22.72 22.76 22.14 22.98 1,559,196 22.754 0.09%
2025-12-05 0 22.74 22.72 22.74 22.38 22.88 1,712,090 38,841,292 22.686 22.74 22.72 22.74 22.38 22.88 1,712,090 22.686 0.62%
2025-12-04 0 22.60 22.58 22.60 22.12 22.60 810,892 18,152,417 22.386 22.60 22.58 22.60 22.12 22.60 810,892 22.386 1.71%
2025-12-03 0 22.22 22.18 22.22 21.92 22.30 1,101,884 24,359,051 22.107 22.22 22.18 22.22 21.92 22.30 1,101,884 22.107 -0.36%
2025-12-02 0 22.30 22.28 22.30 22.04 22.42 1,707,000 37,836,505 22.165 22.30 22.28 22.30 22.04 22.42 1,707,000 22.165 0.72%
2025-12-01 0 22.14 22.14 22.16 21.56 22.18 3,012,041 66,108,876 21.948 22.14 22.14 22.16 21.56 22.18 3,012,041 21.948 1.47%
2025-11-28 0 21.82 21.80 21.82 21.78 22.02 1,701,000 37,341,215 21.953 21.82 21.80 21.82 21.78 22.02 1,701,000 21.953 -1.00%
2025-11-27 0 22.04 22.04 22.08 21.98 22.42 776,000 17,154,230 22.106 22.04 22.04 22.08 21.98 22.42 776,000 22.106 -0.99%
2025-11-26 0 22.26 22.24 22.26 22.04 22.46 831,402 18,486,082 22.235 22.26 22.24 22.26 22.04 22.46 831,402 22.235 0.91%
2025-11-25 0 22.06 22.06 22.08 21.68 22.08 1,777,956 38,929,198 21.895 22.06 22.06 22.08 21.68 22.08 1,777,956 21.895 1.29%
2025-11-24 0 21.78 21.74 21.78 21.54 21.80 2,542,183 55,247,642 21.732 21.78 21.74 21.78 21.54 21.80 2,542,183 21.732 0.83%
2025-11-21 0 21.60 21.60 21.62 21.52 22.00 1,704,984 37,096,627 21.758 21.60 21.60 21.62 21.52 22.00 1,704,984 21.758 -2.79%
2025-11-20 0 22.22 22.22 22.24 22.04 22.60 1,374,862 30,590,149 22.250 22.22 22.22 22.24 22.04 22.60 1,374,862 22.250 -0.63%
2025-11-19 0 22.36 22.34 22.36 22.18 22.68 1,157,699 25,961,861 22.425 22.36 22.34 22.36 22.18 22.68 1,157,699 22.425 -0.45%
2025-11-18 0 22.46 22.44 22.46 22.00 22.60 2,334,676 52,203,528 22.360 22.46 22.44 22.46 22.00 22.60 2,334,676 22.360 1.54%
2025-11-17 0 22.12 22.02 22.12 21.94 22.44 1,172,500 25,878,000 22.071 22.12 22.02 22.12 21.94 22.44 1,172,500 22.071 -0.90%
2025-11-14 0 22.32 22.32 22.40 22.30 22.72 1,142,500 25,756,920 22.544 22.32 22.32 22.40 22.30 22.72 1,142,500 22.544 -2.19%
2025-11-13 0 22.82 22.78 22.82 22.24 22.96 3,370,976 76,834,740 22.793 22.82 22.78 22.82 22.24 22.96 3,370,976 22.793 2.61%
2025-11-12 0 22.24 22.24 22.28 21.92 22.56 3,215,940 71,498,068 22.232 22.24 22.24 22.28 21.92 22.56 3,215,940 22.232 -1.42%
2025-11-11 0 22.56 22.54 22.56 22.02 22.84 3,741,300 84,354,356 22.547 22.56 22.54 22.56 22.02 22.84 3,741,300 22.547 0.89%
2025-11-10 0 22.36 22.34 22.36 22.00 22.46 2,691,000 60,132,060 22.346 22.36 22.34 22.36 22.00 22.46 2,691,000 22.346 0.54%
2025-11-07 0 22.24 22.16 22.24 21.50 22.38 3,848,000 85,172,727 22.134 22.24 22.16 22.24 21.50 22.38 3,848,000 22.134 2.30%
2025-11-06 0 21.74 21.74 21.76 21.20 21.82 3,279,488 70,895,572 21.618 21.74 21.74 21.76 21.20 21.82 3,279,488 21.618 2.35%
2025-11-05 0 21.24 21.16 21.24 20.62 21.26 1,968,694 41,393,243 21.026 21.24 21.16 21.24 20.62 21.26 1,968,694 21.026 0.85%
2025-11-04 0 21.06 21.02 21.06 20.90 21.36 2,049,758 43,208,620 21.080 21.06 21.02 21.06 20.90 21.36 2,049,758 21.080 -1.50%
2025-11-03 0 21.38 21.26 21.38 21.12 21.46 1,920,031 40,837,242 21.269 21.38 21.26 21.38 21.12 21.46 1,920,031 21.269 0.66%
2025-10-31 0 21.24 21.20 21.24 21.14 21.86 2,454,000 52,169,610 21.259 21.24 21.20 21.24 21.14 21.86 2,454,000 21.259 -0.56%
2025-10-30 0 21.36 21.34 21.36 21.30 21.70 2,141,833 45,912,084 21.436 21.36 21.34 21.36 21.30 21.70 2,141,833 21.436 -0.74%
2025-10-28 0 21.52 21.48 21.52 21.44 22.68 1,561,704 33,827,610 21.661 21.52 21.48 21.52 21.44 22.68 1,561,704 21.661 -2.80%
2025-10-27 0 22.14 22.12 22.14 21.80 22.78 4,154,232 91,893,304 22.120 22.14 22.12 22.14 21.80 22.78 4,154,232 22.120 2.22%
2025-10-24 0 21.66 21.58 21.66 21.40 21.70 927,442 20,044,430 21.613 21.66 21.58 21.66 21.40 21.70 927,442 21.613 1.40%
2025-10-23 0 21.36 21.30 21.38 21.10 21.60 553,905 11,773,335 21.255 21.36 21.30 21.38 21.10 21.60 553,905 21.255 -0.28%
2025-10-22 0 21.42 21.34 21.42 21.10 21.58 1,439,295 30,767,441 21.377 21.42 21.34 21.42 21.10 21.58 1,439,295 21.377 0.28%
2025-10-21 0 21.36 21.34 21.36 21.34 21.90 1,120,100 24,057,181 21.478 21.36 21.34 21.36 21.34 21.90 1,120,100 21.478 0.00%
2025-10-20 0 21.36 21.30 21.36 21.00 21.58 951,500 20,334,240 21.371 21.36 21.30 21.36 21.00 21.58 951,500 21.371 0.47%
2025-10-17 0 21.26 21.18 21.26 21.00 21.80 2,503,085 53,250,013 21.274 21.26 21.18 21.26 21.00 21.80 2,503,085 21.274 -2.83%
2025-10-16 0 21.88 21.88 21.92 21.76 22.00 517,000 11,325,813 21.907 21.88 21.88 21.92 21.76 22.00 517,000 21.907 -0.36%
2025-10-15 0 21.96 21.94 21.96 21.40 21.98 1,662,837 36,329,370 21.848 21.96 21.94 21.96 21.40 21.98 1,662,837 21.848 1.67%
2025-10-14 0 21.60 21.58 21.60 21.50 22.46 1,614,469 35,261,878 21.841 21.60 21.58 21.60 21.50 22.46 1,614,469 21.841 -2.26%
2025-10-13 0 22.10 22.08 22.10 20.96 22.18 2,255,970 49,125,168 21.776 22.10 22.08 22.10 20.96 22.18 2,255,970 21.776 -0.09%
2025-10-10 0 22.12 22.12 22.16 21.88 22.28 1,662,671 36,662,362 22.050 22.12 22.12 22.16 21.88 22.28 1,662,671 22.050 -0.63%
2025-10-09 0 22.26 22.26 22.28 21.36 22.36 2,643,758 58,138,091 21.991 22.26 22.26 22.28 21.36 22.36 2,643,758 21.991 2.96%
2025-10-08 0 21.62 21.60 21.62 21.28 22.04 683,803 14,738,434 21.554 21.62 21.60 21.62 21.28 22.04 683,803 21.554 -0.09%
2025-10-06 0 21.64 21.56 21.64 21.36 22.02 1,343,300 29,023,666 21.606 21.64 21.56 21.64 21.36 22.02 1,343,300 21.606 -1.37%
2025-10-03 0 21.94 21.88 21.94 21.64 21.98 707,519 15,442,487 21.826 21.94 21.88 21.94 21.64 21.98 707,519 21.826 0.73%
2025-10-02 0 21.78 21.74 21.78 21.30 21.80 1,315,476 28,398,566 21.588 21.78 21.74 21.78 21.30 21.80 1,315,476 21.588 1.59%
2025-09-30 0 21.44 21.42 21.44 21.26 21.52 2,147,192 46,012,796 21.429 21.44 21.42 21.44 21.26 21.52 2,147,192 21.429 0.19%
2025-09-29 0 21.40 21.34 21.40 21.18 21.64 1,067,514 22,811,286 21.369 21.40 21.34 21.40 21.18 21.64 1,067,514 21.369 0.09%
2025-09-26 0 21.38 21.34 21.40 21.28 21.74 1,765,024 37,756,481 21.391 21.38 21.34 21.40 21.28 21.74 1,765,024 21.391 -0.28%
2025-09-25 0 21.44 21.44 21.48 21.34 22.38 2,033,000 43,721,750 21.506 21.44 21.44 21.48 21.34 22.38 2,033,000 21.506 -1.74%
2025-09-24 0 21.82 21.80 21.82 21.20 22.10 1,417,976 30,940,293 21.820 21.82 21.80 21.82 21.20 22.10 1,417,976 21.820 1.11%
2025-09-23 0 21.58 21.58 21.60 21.48 21.88 1,577,035 34,102,861 21.625 21.58 21.58 21.60 21.48 21.88 1,577,035 21.625 -1.37%
2025-09-22 0 21.88 21.80 21.88 21.62 22.20 2,120,233 46,319,940 21.847 21.88 21.80 21.88 21.62 22.20 2,120,233 21.847 -1.35%
2025-09-19 0 22.18 22.08 22.18 21.86 22.30 1,925,978 42,622,399 22.130 22.18 22.08 22.18 21.86 22.30 1,925,978 22.130 1.56%
2025-09-18 0 21.84 21.84 21.86 21.70 22.48 2,275,100 49,812,576 21.895 21.84 21.84 21.86 21.70 22.48 2,275,100 21.895 -1.80%
2025-09-17 0 22.24 22.22 22.24 21.90 22.30 1,544,654 34,121,445 22.090 22.24 22.22 22.24 21.90 22.30 1,544,654 22.090 -0.18%
2025-09-16 0 22.28 22.26 22.28 21.92 22.66 1,834,000 40,615,410 22.146 22.28 22.26 22.28 21.92 22.66 1,834,000 22.146 0.54%
2025-09-15 0 22.16 22.14 22.16 21.90 22.84 1,687,452 37,525,518 22.238 22.16 22.14 22.16 21.90 22.84 1,687,452 22.238 -1.95%
2025-09-12 0 22.60 22.54 22.60 22.44 22.80 1,780,635 40,249,329 22.604 22.60 22.54 22.60 22.44 22.80 1,780,635 22.604 0.18%
2025-09-11 0 22.56 22.52 22.56 22.14 22.80 1,747,778 39,212,698 22.436 22.56 22.52 22.56 22.14 22.80 1,747,778 22.436 -0.09%
2025-09-10 0 22.58 22.58 22.60 22.04 22.86 2,147,000 48,653,890 22.661 22.58 22.58 22.60 22.04 22.86 2,147,000 22.661 1.53%
2025-09-09 0 22.24 22.24 22.26 22.18 22.80 2,150,500 48,066,465 22.351 22.24 22.24 22.26 22.18 22.80 2,150,500 22.351 -2.46%
2025-09-08 0 22.80 22.78 22.80 22.12 22.96 5,258,600 119,438,952 22.713 22.80 22.78 22.80 22.12 22.96 5,258,600 22.713 2.98%
2025-09-05 0 22.14 22.12 22.14 21.66 22.48 2,379,000 52,767,860 22.181 22.14 22.12 22.14 21.66 22.48 2,379,000 22.181 0.82%
2025-09-04 0 21.96 21.94 21.96 21.86 22.48 2,537,000 56,088,191 22.108 21.96 21.94 21.96 21.86 22.48 2,537,000 22.108 -0.72%
2025-09-03 0 22.12 22.10 22.12 22.04 22.40 1,429,584 31,705,219 22.178 22.12 22.10 22.12 22.04 22.40 1,429,584 22.178 -1.25%
2025-09-02 0 22.40 22.36 22.40 21.78 22.64 2,696,398 60,275,161 22.354 22.40 22.36 22.40 21.78 22.64 2,696,398 22.354 1.91%
2025-09-01 0 21.98 21.94 21.98 21.58 22.12 2,123,651 46,415,151 21.856 21.98 21.94 21.98 21.58 22.12 2,123,651 21.856 -0.18%
2025-08-29 0 22.02 22.00 22.02 22.00 22.48 1,636,000 36,247,409 22.156 22.02 22.00 22.02 22.00 22.48 1,636,000 22.156 -0.90%
2025-08-28 0 22.22 22.20 22.24 21.72 22.46 2,536,000 55,982,870 22.075 22.22 22.20 22.24 21.72 22.46 2,536,000 22.075 -0.09%
2025-08-27 0 22.24 22.20 22.24 21.98 22.82 2,295,000 51,362,638 22.380 22.24 22.20 22.24 21.98 22.82 2,295,000 22.380 -1.24%
2025-08-26 0 22.52 22.52 22.56 22.16 22.98 3,071,990 69,392,611 22.589 22.52 22.52 22.56 22.16 22.98 3,071,990 22.589 0.36%
2025-08-25 0 22.44 22.44 22.46 21.98 22.72 1,949,000 43,836,560 22.492 22.44 22.44 22.46 21.98 22.72 1,949,000 22.492 2.47%
2025-08-22 0 21.90 21.90 21.92 21.40 21.94 2,313,312 50,362,282 21.771 21.90 21.90 21.92 21.40 21.94 2,313,312 21.771 2.05%
2025-08-21 0 21.46 21.40 21.46 21.22 21.88 2,986,023 63,954,640 21.418 21.46 21.40 21.46 21.22 21.88 2,986,023 21.418 -1.56%
2025-08-20 0 21.80 21.78 21.80 21.36 21.88 2,360,670 50,872,968 21.550 21.80 21.78 21.80 21.36 21.88 2,360,670 21.550 1.02%
2025-08-19 0 21.58 21.56 21.62 21.08 22.36 4,730,563 101,733,612 21.506 21.58 21.56 21.62 21.08 22.36 4,730,563 21.506 -1.46%
2025-08-18 0 21.90 21.90 21.92 21.78 22.36 2,435,046 53,573,999 22.001 21.90 21.90 21.92 21.78 22.36 2,435,046 22.001 0.64%
2025-08-15 0 21.76 21.74 21.76 21.28 21.90 2,069,787 44,938,129 21.711 21.76 21.74 21.76 21.28 21.90 2,069,787 21.711 0.65%
2025-08-14 0 21.62 21.60 21.62 21.44 21.96 1,723,019 37,291,341 21.643 21.62 21.60 21.62 21.44 21.96 1,723,019 21.643 0.28%
2025-08-13 0 21.56 21.50 21.56 21.10 21.60 2,524,810 54,061,708 21.412 21.56 21.50 21.56 21.10 21.60 2,524,810 21.412 1.70%
2025-08-12 0 21.20 21.18 21.20 21.00 21.30 883,000 18,663,040 21.136 21.20 21.18 21.20 21.00 21.30 883,000 21.136 0.00%
2025-08-11 0 21.20 21.18 21.20 21.12 21.56 1,257,000 26,691,247 21.234 21.20 21.18 21.20 21.12 21.56 1,257,000 21.234 -0.56%
2025-08-08 0 21.32 21.32 21.34 21.16 21.52 1,229,895 26,253,183 21.346 21.32 21.32 21.34 21.16 21.52 1,229,895 21.346 -0.84%
2025-08-07 0 21.50 21.46 21.50 21.18 21.58 1,317,350 28,227,361 21.427 21.50 21.46 21.50 21.18 21.58 1,317,350 21.427 0.47%
2025-08-06 0 21.40 21.40 21.42 20.78 21.64 1,865,684 39,881,700 21.376 21.40 21.40 21.42 20.78 21.64 1,865,684 21.376 3.48%
2025-08-05 0 20.68 20.66 20.68 20.44 21.74 2,626,000 54,217,800 20.647 20.68 20.66 20.68 20.44 21.74 2,626,000 20.647 -0.39%
2025-08-04 0 20.76 20.74 20.76 20.52 20.94 2,103,547 43,540,310 20.699 20.76 20.74 20.76 20.52 20.94 2,103,547 20.699 -1.61%
2025-08-01 0 21.10 21.05 21.10 20.85 21.70 2,735,823 57,911,500 21.168 21.10 21.05 21.10 20.85 21.70 2,735,823 21.168 -1.17%
2025-07-31 0 21.35 21.35 21.40 21.15 21.75 2,717,660 58,127,691 21.389 21.35 21.35 21.40 21.15 21.75 2,717,660 21.389 -2.95%
2025-07-30 0 22.00 21.95 22.00 21.75 22.15 1,110,445 24,325,128 21.906 22.00 21.95 22.00 21.75 22.15 1,110,445 21.906 0.23%
2025-07-29 0 21.95 21.90 21.95 21.80 22.10 4,048,936 88,782,965 21.927 21.95 21.90 21.95 21.80 22.10 4,048,936 21.927 -0.45%
2025-07-28 0 22.05 22.00 22.05 21.85 22.50 1,523,047 33,587,147 22.053 22.05 22.00 22.05 21.85 22.50 1,523,047 22.053 -1.56%
2025-07-25 0 22.40 22.40 22.45 22.20 22.60 1,872,880 42,029,242 22.441 22.40 22.40 22.45 22.20 22.60 1,872,880 22.441 -0.88%
2025-07-24 0 22.60 22.60 22.65 21.90 22.75 4,524,644 101,331,347 22.395 22.60 22.60 22.65 21.90 22.75 4,524,644 22.395 1.35%
2025-07-23 0 22.30 22.20 22.30 21.60 22.65 4,942,894 110,295,053 22.314 22.30 22.20 22.30 21.60 22.65 4,942,894 22.314 2.06%
2025-07-22 0 21.85 21.85 21.90 21.50 22.00 2,760,830 60,304,041 21.843 21.85 21.85 21.90 21.50 22.00 2,760,830 21.843 1.16%
2025-07-21 0 21.60 21.55 21.60 21.00 21.75 2,223,843 47,914,074 21.546 21.60 21.55 21.60 21.00 21.75 2,223,843 21.546 3.10%
2025-07-18 0 20.95 20.90 20.95 20.85 21.75 1,116,656 23,435,082 20.987 20.95 20.90 20.95 20.85 21.75 1,116,656 20.987 -1.64%
2025-07-17 0 21.30 21.25 21.30 20.80 21.30 1,175,500 24,841,750 21.133 21.30 21.25 21.30 20.80 21.30 1,175,500 21.133 2.40%
2025-07-16 0 20.80 20.75 20.80 20.70 21.15 1,238,808 25,902,755 20.909 20.80 20.75 20.80 20.70 21.15 1,238,808 20.909 -0.48%
2025-07-15 0 20.90 20.85 20.90 20.50 20.95 1,596,384 33,227,222 20.814 20.90 20.85 20.90 20.50 20.95 1,596,384 20.814 1.46%
2025-07-14 0 20.60 20.55 20.60 20.25 20.65 1,553,400 31,897,940 20.534 20.60 20.55 20.60 20.25 20.65 1,553,400 20.534 1.23%
2025-07-11 0 20.35 20.35 20.40 19.96 20.55 3,849,400 78,237,642 20.325 20.35 20.35 20.40 19.96 20.55 3,849,400 20.325 0.25%
2025-07-10 0 20.30 20.25 20.30 20.10 20.45 2,052,000 41,533,370 20.240 20.30 20.25 20.30 20.10 20.45 2,052,000 20.240 -0.25%
2025-07-09 0 20.35 20.30 20.35 20.20 20.75 842,000 17,100,725 20.310 20.35 20.30 20.35 20.20 20.75 842,000 20.310 -0.73%
2025-07-08 0 20.50 20.45 20.50 20.20 20.80 1,553,000 31,728,641 20.431 20.50 20.45 20.50 20.20 20.80 1,553,000 20.431 0.24%
2025-07-07 0 20.45 20.40 20.45 20.25 20.85 1,365,266 27,919,578 20.450 20.45 20.40 20.45 20.25 20.85 1,365,266 20.450 -0.97%
2025-07-04 0 20.65 20.60 20.65 20.20 20.95 1,168,000 23,941,250 20.498 20.65 20.60 20.65 20.20 20.95 1,168,000 20.498 -0.24%
2025-07-03 0 20.70 20.70 20.75 20.40 20.80 1,769,931 36,442,302 20.590 20.70 20.70 20.75 20.40 20.80 1,769,931 20.590 0.73%
2025-07-02 0 20.55 20.50 20.55 20.10 20.80 4,930,562 101,496,000 20.585 20.55 20.50 20.55 20.10 20.80 4,930,562 20.585 0.74%
2025-06-30 0 20.40 20.35 20.40 19.84 20.55 3,940,206 79,989,887 20.301 20.40 20.35 20.40 19.84 20.55 3,940,206 20.301 2.10%
2025-06-27 0 19.98 19.96 19.98 19.68 20.20 3,741,509 74,684,736 19.961 19.98 19.96 19.98 19.68 20.20 3,741,509 19.961 2.36%
2025-06-26 0 19.52 19.50 19.52 19.34 19.78 1,781,000 34,743,320 19.508 19.52 19.50 19.52 19.34 19.78 1,781,000 19.508 0.00%
2025-06-25 0 19.52 19.50 19.52 19.36 19.62 1,733,798 33,770,596 19.478 19.52 19.50 19.52 19.36 19.62 1,733,798 19.478 0.62%
2025-06-24 0 19.40 19.38 19.40 19.24 19.64 2,540,950 49,391,674 19.438 19.40 19.38 19.40 19.24 19.64 2,540,950 19.438 0.94%
2025-06-23 0 19.22 19.18 19.22 18.90 19.28 1,114,000 21,315,900 19.135 19.22 19.18 19.22 18.90 19.28 1,114,000 19.135 0.42%
2025-06-20 0 19.14 19.14 19.16 18.84 19.22 2,503,800 47,922,105 19.140 19.14 19.14 19.16 18.84 19.22 2,503,800 19.140 1.48%
2025-06-19 0 18.86 18.84 18.86 18.78 19.24 2,052,000 38,813,600 18.915 18.86 18.84 18.86 18.78 19.24 2,052,000 18.915 -1.77%
2025-06-18 0 19.20 19.18 19.22 18.90 19.26 1,760,220 33,708,238 19.150 19.20 19.18 19.22 18.90 19.26 1,760,220 19.150 -0.10%
2025-06-17 0 19.22 19.20 19.24 19.10 19.56 1,239,220 23,848,819 19.245 19.22 19.20 19.24 19.10 19.56 1,239,220 19.245 -0.21%
2025-06-16 0 19.26 19.26 19.28 19.12 19.40 1,063,236 20,456,427 19.240 19.26 19.26 19.28 19.12 19.40 1,063,236 19.240 -0.52%
2025-06-13 0 19.36 19.32 19.36 19.16 19.76 1,993,760 38,569,296 19.345 19.36 19.32 19.36 19.16 19.76 1,993,760 19.345 -1.12%
2025-06-12 0 19.58 19.54 19.58 19.32 19.78 1,221,083 24,015,959 19.668 19.58 19.54 19.58 19.32 19.78 1,221,083 19.668 -0.10%
2025-06-11 0 19.60 19.58 19.60 19.52 19.78 1,270,880 24,941,980 19.626 19.60 19.58 19.60 19.52 19.78 1,270,880 19.626 1.03%
2025-06-10 0 19.40 19.38 19.40 19.12 19.52 1,535,463 29,763,140 19.384 19.40 19.38 19.40 19.12 19.52 1,535,463 19.384 0.52%
2025-06-09 0 19.30 19.30 19.32 19.04 19.58 1,818,212 34,965,238 19.231 19.30 19.30 19.32 19.04 19.58 1,818,212 19.231 0.52%
2025-06-06 0 19.20 19.20 19.22 19.20 19.60 894,286 17,333,305 19.382 19.20 19.20 19.22 19.20 19.60 894,286 19.382 -0.83%
2025-06-05 0 19.36 19.32 19.36 19.06 19.60 1,967,212 37,800,280 19.215 19.36 19.32 19.36 19.06 19.60 1,967,212 19.215 0.94%
2025-06-04 0 19.18 19.18 19.24 19.06 19.44 1,852,000 35,566,030 19.204 19.18 19.18 19.24 19.06 19.44 1,852,000 19.204 -0.42%
2025-06-03 0 19.26 19.24 19.26 18.96 19.42 1,551,174 29,782,468 19.200 19.26 19.24 19.26 18.96 19.42 1,551,174 19.200 1.58%
2025-06-02 0 18.96 18.92 18.96 18.40 19.04 625,945 11,748,796 18.770 18.96 18.92 18.96 18.40 19.04 625,945 18.770 -0.84%
2025-05-30 0 19.12 19.12 19.14 19.00 19.80 3,518,948 67,464,017 19.172 19.12 19.12 19.14 19.00 19.80 3,518,948 19.172 -1.75%
2025-05-29 0 19.46 19.46 19.54 19.08 19.60 1,864,000 36,177,950 19.409 19.46 19.46 19.54 19.08 19.60 1,864,000 19.409 1.67%
2025-05-28 0 19.14 19.12 19.16 18.96 19.22 1,540,426 29,457,574 19.123 19.14 19.12 19.16 18.96 19.22 1,540,426 19.123 0.31%
2025-05-27 0 19.08 19.06 19.08 18.66 19.18 1,544,758 29,213,220 18.911 19.08 19.06 19.08 18.66 19.18 1,544,758 18.911 2.03%
2025-05-26 0 18.70 18.68 18.70 18.62 19.18 2,358,604 44,278,120 18.773 18.70 18.68 18.70 18.62 19.18 2,358,604 18.773 -2.50%
2025-05-23 0 19.18 19.14 19.18 18.86 19.44 1,591,396 30,601,087 19.229 19.18 19.14 19.18 18.86 19.44 1,591,396 19.229 0.74%
2025-05-22 0 19.04 19.02 19.04 18.90 19.44 1,617,000 30,832,540 19.068 19.04 19.02 19.04 18.90 19.44 1,617,000 19.068 -1.04%
2025-05-21 0 19.24 19.22 19.24 19.00 19.66 2,160,230 41,584,256 19.250 19.24 19.22 19.24 19.00 19.66 2,160,230 19.250 -0.62%
2025-05-20 0 19.36 19.34 19.36 19.16 19.58 1,497,352 28,935,054 19.324 19.36 19.34 19.36 19.16 19.58 1,497,352 19.324 -0.41%
2025-05-19 0 19.44 19.42 19.44 19.32 20.25 1,710,359 33,315,431 19.479 19.44 19.42 19.44 19.32 20.25 1,710,359 19.479 -1.62%
2025-05-16 0 19.76 19.70 19.76 19.00 19.88 1,345,000 26,545,566 19.736 19.76 19.70 19.76 19.00 19.88 1,345,000 19.736 0.92%
2025-05-15 0 19.58 19.56 19.58 19.54 19.88 1,673,300 32,892,432 19.657 19.58 19.56 19.58 19.54 19.88 1,673,300 19.657 -0.41%
2025-05-14 0 19.66 19.64 19.66 19.38 19.88 2,249,000 44,222,224 19.663 19.66 19.64 19.66 19.38 19.88 2,249,000 19.663 1.13%
2025-05-13 0 19.44 19.42 19.46 19.34 20.40 3,453,000 67,507,488 19.550 19.44 19.42 19.46 19.34 20.40 3,453,000 19.550 -1.92%
2025-05-12 0 19.82 19.82 19.84 18.80 20.05 4,348,000 84,255,959 19.378 19.82 19.82 19.84 18.80 20.05 4,348,000 19.378 5.31%
2025-05-09 0 18.82 18.80 18.82 18.56 19.10 1,692,540 31,788,463 18.782 18.82 18.80 18.82 18.56 19.10 1,692,540 18.782 0.64%
2025-05-08 0 18.70 18.70 18.72 18.60 19.06 1,737,251 32,572,668 18.750 18.70 18.70 18.72 18.60 19.06 1,737,251 18.750 0.00%
2025-05-07 0 18.70 18.70 18.72 18.40 19.16 2,852,000 53,593,704 18.792 18.70 18.70 18.72 18.40 19.16 2,852,000 18.792 2.97%
2025-05-06 0 18.16 18.16 18.18 17.86 18.54 3,007,686 54,523,340 18.128 18.16 18.16 18.18 17.86 18.54 3,007,686 18.128 1.23%
2025-05-02 0 17.94 17.92 17.94 17.76 18.62 1,326,006 23,981,020 18.085 17.94 17.92 17.94 17.76 18.62 1,326,006 18.085 0.00%
2025-04-30 0 17.94 17.92 17.94 17.76 18.44 1,984,000 35,537,233 17.912 17.94 17.92 17.94 17.76 18.44 1,984,000 17.912 0.11%
2025-04-29 0 17.92 17.92 17.94 17.86 18.18 1,044,000 18,766,480 17.976 17.92 17.92 17.94 17.86 18.18 1,044,000 17.976 0.22%
2025-04-28 0 17.88 17.88 17.90 17.62 18.06 1,855,000 33,268,689 17.935 17.88 17.88 17.90 17.62 18.06 1,855,000 17.935 0.00%
2025-04-25 0 17.88 17.88 17.90 17.78 18.14 1,455,620 26,224,628 18.016 17.88 17.88 17.90 17.78 18.14 1,455,620 18.016 -0.45%
2025-04-24 0 17.96 17.96 17.98 17.82 18.86 3,323,193 59,735,315 17.975 17.96 17.96 17.98 17.82 18.86 3,323,193 17.975 -1.86%
2025-04-23 0 18.30 18.30 18.32 17.86 18.54 3,855,284 70,733,911 18.347 18.30 18.30 18.32 17.86 18.54 3,855,284 18.347 3.04%
2025-04-22 0 17.76 17.76 17.78 17.00 17.84 3,284,007 57,654,358 17.556 17.76 17.76 17.78 17.00 17.84 3,284,007 17.556 3.50%
2025-04-17 0 17.16 17.16 17.20 16.48 17.36 3,735,000 64,165,974 17.180 17.16 17.16 17.20 16.48 17.36 3,735,000 17.180 2.88%
2025-04-16 0 16.68 16.66 16.68 16.58 17.56 6,804,200 114,606,832 16.844 16.68 16.66 16.68 16.58 17.56 6,804,200 16.844 -5.66%
2025-04-15 0 17.68 17.68 17.70 17.52 18.12 2,649,000 46,803,758 17.668 17.68 17.68 17.70 17.52 18.12 2,649,000 17.668 -0.45%
2025-04-14 0 17.76 17.74 17.76 17.60 18.42 3,487,285 62,318,752 17.870 17.76 17.74 17.76 17.60 18.42 3,487,285 17.870 -0.56%
2025-04-11 0 17.86 17.86 17.88 17.46 18.30 3,765,983 67,109,878 17.820 17.86 17.86 17.88 17.46 18.30 3,765,983 17.820 0.22%
2025-04-10 0 17.82 17.80 17.82 17.66 18.76 3,818,000 68,532,095 17.950 17.82 17.80 17.82 17.66 18.76 3,818,000 17.950 3.73%
2025-04-09 0 17.18 17.16 17.18 16.18 17.36 3,852,000 65,118,229 16.905 17.18 17.16 17.18 16.18 17.36 3,852,000 16.905 -0.46%
2025-04-08 0 17.26 17.24 17.26 16.90 18.00 8,972,113 155,343,528 17.314 17.26 17.24 17.26 16.90 18.00 8,972,113 17.314 5.24%
2025-04-07 0 16.40 16.40 16.42 16.32 17.60 15,313,000 258,792,320 16.900 16.40 16.40 16.42 16.32 17.60 15,313,000 16.900 -16.07%
2025-04-03 0 19.54 19.52 19.54 19.52 20.75 11,199,941 222,144,960 19.834 19.54 19.52 19.54 19.52 20.75 11,199,941 19.834 -7.17%
2025-04-02 0 21.05 21.05 21.10 20.55 21.25 1,775,000 37,314,500 21.022 21.05 21.05 21.10 20.55 21.25 1,775,000 21.022 1.20%
2025-04-01 0 20.80 20.75 20.80 20.45 21.00 2,756,000 57,168,772 20.743 20.80 20.75 20.80 20.45 21.00 2,756,000 20.743 1.22%
2025-03-31 0 20.55 20.55 20.60 20.45 21.05 2,506,380 51,663,955 20.613 20.55 20.55 20.60 20.45 21.05 2,506,380 20.613 -2.38%
2025-03-28 0 21.05 21.00 21.05 20.70 22.15 2,848,495 59,881,720 21.022 21.05 21.00 21.05 20.70 22.15 2,848,495 21.022 -0.57%
2025-03-27 0 21.90 21.90 21.95 21.70 22.15 2,458,071 53,944,667 21.946 21.17 21.17 21.22 20.98 21.41 2,542,832 21.214 0.00%
2025-03-26 0 21.90 21.90 21.95 21.75 22.30 2,721,200 59,758,710 21.960 21.17 21.17 21.22 21.03 21.56 2,815,034 21.228 -1.35%
2025-03-25 0 22.20 22.20 22.25 21.80 22.45 7,572,000 168,546,652 22.259 21.46 21.46 21.51 21.07 21.70 7,833,103 21.517 -0.45%
2025-03-24 0 22.30 22.25 22.30 21.55 22.75 4,036,237 90,086,157 22.319 21.56 21.51 21.56 20.83 21.99 4,175,418 21.575 3.24%
2025-03-21 0 21.60 21.60 21.65 21.45 22.15 4,928,560 107,021,016 21.714 20.88 20.88 20.93 20.74 21.41 5,098,510 20.991 -2.04%
2025-03-20 0 22.05 22.05 22.10 22.00 22.40 4,194,431 93,003,788 22.173 21.31 21.31 21.36 21.27 21.65 4,339,067 21.434 -0.68%
2025-03-19 0 22.20 22.15 22.20 21.50 23.10 10,754,597 237,182,387 22.054 21.46 21.41 21.46 20.78 22.33 11,125,445 21.319 -4.52%
2025-03-18 0 23.25 23.20 23.25 22.95 24.25 7,039,934 165,212,925 23.468 22.48 22.43 22.48 22.19 23.44 7,282,690 22.686 2.42%
2025-03-17 0 22.70 22.65 22.70 22.45 23.10 2,902,000 65,936,275 22.721 21.94 21.89 21.94 21.70 22.33 3,002,069 21.964 -1.73%
2025-03-14 0 23.10 23.05 23.10 22.90 23.25 2,354,150 54,315,869 23.072 22.33 22.28 22.33 22.14 22.48 2,435,328 22.303 0.43%
2025-03-13 0 23.00 22.90 23.00 22.45 23.00 1,792,151 40,814,699 22.774 22.23 22.14 22.23 21.70 22.23 1,853,949 22.015 0.66%
2025-03-12 0 22.85 22.80 22.85 22.40 23.05 3,708,434 84,260,141 22.721 22.09 22.04 22.09 21.65 22.28 3,836,311 21.964 2.24%
2025-03-11 0 22.35 22.30 22.35 22.05 22.65 2,060,300 45,935,093 22.295 21.61 21.56 21.61 21.31 21.89 2,131,345 21.552 -1.97%
2025-03-10 0 22.80 22.75 22.80 22.45 23.25 4,634,473 106,074,692 22.888 22.04 21.99 22.04 21.70 22.48 4,794,282 22.125 -0.65%
2025-03-07 0 22.95 22.95 23.00 22.05 23.45 3,289,150 75,934,430 23.086 22.19 22.19 22.23 21.31 22.67 3,402,569 22.317 2.00%
2025-03-06 0 22.50 22.50 22.60 22.40 23.55 4,447,434 101,409,277 22.802 21.75 21.75 21.85 21.65 22.76 4,600,794 22.042 -2.39%
2025-03-05 0 23.05 23.00 23.05 21.95 23.05 4,211,650 95,648,012 22.710 22.28 22.23 22.28 21.22 22.28 4,356,879 21.953 4.54%
2025-03-04 0 22.05 22.00 22.05 21.15 22.30 5,146,554 112,180,480 21.797 21.31 21.27 21.31 20.44 21.56 5,324,021 21.071 1.85%
2025-03-03 0 21.65 21.55 21.65 20.75 22.10 5,529,504 119,818,814 21.669 20.93 20.83 20.93 20.06 21.36 5,720,177 20.947 4.34%
2025-02-28 0 20.75 20.70 20.80 20.50 22.05 5,967,087 124,996,676 20.948 20.06 20.01 20.11 19.82 21.31 6,172,849 20.249 -6.11%
2025-02-27 0 22.10 22.05 22.10 21.25 22.25 4,097,000 89,425,725 21.827 21.36 21.31 21.36 20.54 21.51 4,238,276 21.100 2.08%
2025-02-26 0 21.65 21.55 21.65 21.40 22.00 4,504,687 97,306,033 21.601 20.93 20.83 20.93 20.69 21.27 4,660,021 20.881 0.70%
2025-02-25 0 21.50 21.50 21.55 20.80 21.75 2,312,710 49,573,138 21.435 20.78 20.78 20.83 20.11 21.03 2,392,459 20.721 1.65%
2025-02-24 0 21.15 21.15 21.20 20.80 21.35 1,353,128 28,610,745 21.144 20.44 20.44 20.49 20.11 20.64 1,399,788 20.439 0.95%
2025-02-21 0 20.95 20.70 20.95 20.35 21.10 3,730,061 77,197,957 20.696 20.25 20.01 20.25 19.67 20.40 3,858,684 20.006 0.72%
2025-02-20 0 20.80 20.70 20.80 20.65 21.10 1,025,251 21,345,383 20.820 20.11 20.01 20.11 19.96 20.40 1,060,604 20.126 -0.24%
2025-02-19 0 20.85 20.80 20.85 20.60 21.15 1,668,434 34,720,258 20.810 20.16 20.11 20.16 19.91 20.44 1,725,966 20.116 -0.95%
2025-02-18 0 21.05 21.00 21.05 20.70 21.50 2,195,892 46,048,880 20.970 20.35 20.30 20.35 20.01 20.78 2,271,612 20.271 -0.94%
2025-02-17 0 21.25 21.10 21.25 21.05 21.70 1,767,000 37,602,503 21.280 20.54 20.40 20.54 20.35 20.98 1,827,931 20.571 -1.62%
2025-02-14 0 21.60 21.30 21.60 20.90 21.60 1,146,434 24,435,534 21.314 20.88 20.59 20.88 20.20 20.88 1,185,966 20.604 2.86%
2025-02-13 0 21.00 21.00 21.05 20.85 21.95 2,745,433 58,689,642 21.377 20.30 20.30 20.35 20.16 21.22 2,840,103 20.665 -3.67%
2025-02-12 0 21.80 21.75 21.80 20.90 21.80 1,566,465 33,698,594 21.513 21.07 21.03 21.07 20.20 21.07 1,620,481 20.795 3.32%
2025-02-11 0 21.10 21.05 21.10 21.00 21.95 637,223 13,512,583 21.205 20.40 20.35 20.40 20.30 21.22 659,196 20.499 -0.24%
2025-02-10 0 21.15 21.10 21.30 20.85 21.35 1,694,247 35,703,009 21.073 20.44 20.40 20.59 20.16 20.64 1,752,669 20.371 -0.70%
2025-02-07 0 21.30 21.30 21.35 20.85 21.40 1,130,142 23,882,003 21.132 20.59 20.59 20.64 20.16 20.69 1,169,112 20.427 0.47%
2025-02-06 0 21.20 21.20 21.25 20.70 21.45 882,501 18,691,926 21.181 20.49 20.49 20.54 20.01 20.74 912,932 20.475 0.00%
2025-02-05 0 21.20 21.15 21.20 20.50 21.30 2,395,026 50,230,709 20.973 20.49 20.44 20.49 19.82 20.59 2,477,613 20.274 1.68%
2025-02-04 0 20.85 20.85 20.90 20.30 20.95 714,518 14,832,038 20.758 20.16 20.16 20.20 19.62 20.25 739,157 20.066 2.71%
2025-02-03 0 20.30 20.20 20.30 19.90 20.90 1,334,000 27,102,676 20.317 19.62 19.53 19.62 19.24 20.20 1,380,000 19.640 -1.69%
2025-01-28 0 20.65 20.65 20.70 20.35 20.85 195,778 4,027,061 20.570 19.96 19.96 20.01 19.67 20.16 202,529 19.884 0.00%
2025-01-27 0 20.65 20.60 20.65 20.40 20.85 2,511,684 51,614,471 20.550 19.96 19.91 19.96 19.72 20.16 2,598,294 19.865 1.47%
2025-01-24 0 20.35 20.30 20.35 20.10 20.55 2,649,711 53,747,311 20.284 19.67 19.62 19.67 19.43 19.86 2,741,080 19.608 0.25%
2025-01-23 0 20.30 20.30 20.35 20.30 20.95 1,747,693 35,830,256 20.501 19.62 19.62 19.67 19.62 20.25 1,807,958 19.818 -0.49%
2025-01-22 0 20.40 20.35 20.40 20.35 20.95 1,590,749 32,558,378 20.467 19.72 19.67 19.72 19.67 20.25 1,645,602 19.785 -2.86%
2025-01-21 0 21.00 20.85 21.00 20.65 21.55 430,000 9,058,300 21.066 20.30 20.16 20.30 19.96 20.83 444,828 20.364 -1.18%
2025-01-20 0 21.25 21.25 21.30 21.05 21.65 1,879,673 40,140,633 21.355 20.54 20.54 20.59 20.35 20.93 1,944,489 20.643 0.95%
2025-01-17 0 21.05 21.05 21.15 20.65 21.35 830,000 17,493,231 21.076 20.35 20.35 20.44 19.96 20.64 858,621 20.374 0.48%
2025-01-16 0 20.95 20.95 21.00 20.85 21.35 1,417,000 29,916,056 21.112 20.25 20.25 20.30 20.16 20.64 1,465,862 20.409 -0.48%
2025-01-15 0 21.05 21.05 21.10 21.00 21.80 784,210 16,646,016 21.226 20.35 20.35 20.40 20.30 21.07 811,252 20.519 -1.17%
2025-01-14 0 21.30 21.30 21.35 20.50 21.50 1,488,880 31,696,872 21.289 20.59 20.59 20.64 19.82 20.78 1,540,221 20.579 2.65%
2025-01-13 0 20.75 20.75 20.85 20.25 20.95 1,110,785 23,031,961 20.735 20.06 20.06 20.16 19.58 20.25 1,149,088 20.044 -0.72%
2025-01-10 0 20.90 20.90 21.00 20.80 21.50 1,698,519 35,779,708 21.065 20.20 20.20 20.30 20.11 20.78 1,757,089 20.363 -1.65%
2025-01-09 0 21.25 21.25 21.35 20.90 21.65 1,509,457 32,156,877 21.304 20.54 20.54 20.64 20.20 20.93 1,561,507 20.593 -0.23%
2025-01-08 0 21.30 21.25 21.30 20.90 21.50 1,743,446 36,910,551 21.171 20.59 20.54 20.59 20.20 20.78 1,803,565 20.465 -1.39%
2025-01-07 0 21.60 21.50 21.60 20.25 21.85 2,790,000 59,239,942 21.233 20.88 20.78 20.88 19.58 21.12 2,886,207 20.525 5.11%
2025-01-06 0 20.55 20.55 20.60 20.40 21.45 2,175,000 44,829,990 20.611 19.86 19.86 19.91 19.72 20.74 2,250,000 19.924 -0.48%
2025-01-03 0 20.65 20.65 20.70 20.50 21.45 1,153,000 24,086,884 20.891 19.96 19.96 20.01 19.82 20.74 1,192,759 20.194 -0.96%
2025-01-02 0 20.85 20.85 20.90 20.50 21.30 2,334,754 48,997,821 20.986 20.16 20.16 20.20 19.82 20.59 2,415,263 20.287 -1.18%
2024-12-31 0 21.10 21.10 21.15 20.00 21.20 2,154,689 44,967,380 20.870 20.40 20.40 20.44 19.33 20.49 2,228,989 20.174 4.98%
2024-12-30 0 20.10 20.05 20.10 19.62 20.40 2,158,643 43,194,334 20.010 19.43 19.38 19.43 18.97 19.72 2,233,079 19.343 2.45%
2024-12-27 0 19.62 19.58 19.62 19.50 20.05 2,163,000 42,545,530 19.670 18.97 18.93 18.97 18.85 19.38 2,237,586 19.014 -0.81%
2024-12-24 0 19.78 19.72 19.78 19.50 19.94 1,117,000 21,975,680 19.674 19.12 19.06 19.12 18.85 19.28 1,155,517 19.018 0.30%
2024-12-23 0 19.72 19.70 19.72 19.50 19.98 1,155,111 22,725,642 19.674 19.06 19.04 19.06 18.85 19.31 1,194,942 19.018 -0.80%
2024-12-20 0 19.88 19.88 19.90 19.72 20.90 1,907,014 38,079,540 19.968 19.22 19.22 19.24 19.06 20.20 1,972,773 19.303 -1.34%
2024-12-19 0 20.15 20.10 20.15 20.00 20.40 1,205,526 24,279,714 20.140 19.48 19.43 19.48 19.33 19.72 1,247,096 19.469 -0.98%
2024-12-18 0 20.35 20.35 20.40 20.20 20.55 980,000 19,931,900 20.339 19.67 19.67 19.72 19.53 19.86 1,013,793 19.661 0.49%
2024-12-17 0 20.25 20.25 20.30 20.20 20.70 1,259,000 25,669,046 20.388 19.58 19.58 19.62 19.53 20.01 1,302,414 19.709 -1.22%
2024-12-16 0 20.50 20.50 20.55 20.40 20.90 534,170 10,989,601 20.573 19.82 19.82 19.86 19.72 20.20 552,590 19.887 -1.44%
2024-12-13 0 20.80 20.75 20.80 20.50 20.95 1,063,500 22,065,900 20.748 20.11 20.06 20.11 19.82 20.25 1,100,172 20.057 -0.95%
2024-12-12 0 21.00 21.00 21.05 20.80 21.40 1,535,533 32,428,634 21.119 20.30 20.30 20.35 20.11 20.69 1,588,482 20.415 0.96%
2024-12-11 0 20.80 20.80 20.85 20.60 21.10 926,039 19,326,868 20.870 20.11 20.11 20.16 19.91 20.40 957,971 20.175 0.48%
2024-12-10 0 20.70 20.60 20.70 20.50 21.90 3,058,200 64,691,719 21.154 20.01 19.91 20.01 19.82 21.17 3,163,655 20.448 0.73%
2024-12-09 0 20.55 20.50 20.55 19.88 20.55 801,490 16,183,505 20.192 19.86 19.82 19.86 19.22 19.86 829,128 19.519 3.37%
2024-12-06 0 19.88 19.86 19.90 19.20 20.10 2,449,000 48,384,122 19.757 19.22 19.20 19.24 18.56 19.43 2,533,448 19.098 1.95%
2024-12-05 0 19.50 19.50 19.52 19.36 20.70 2,073,888 40,719,934 19.635 18.85 18.85 18.87 18.71 20.01 2,145,401 18.980 -4.18%
2024-12-04 0 20.35 20.35 20.40 19.98 20.50 2,032,283 41,282,467 20.313 19.67 19.67 19.72 19.31 19.82 2,102,362 19.636 0.74%
2024-12-03 0 20.20 20.20 20.25 19.70 20.30 776,444 15,552,016 20.030 19.53 19.53 19.58 19.04 19.62 803,218 19.362 1.20%
2024-12-02 0 19.96 19.96 19.98 19.60 20.15 1,003,000 20,007,392 19.948 19.29 19.29 19.31 18.95 19.48 1,037,586 19.283 0.71%
2024-11-29 0 19.82 19.82 19.86 19.40 20.25 737,000 14,574,143 19.775 19.16 19.16 19.20 18.75 19.58 762,414 19.116 0.81%
2024-11-28 0 19.66 19.64 19.74 19.64 20.05 630,629 12,514,887 19.845 19.00 18.99 19.08 18.99 19.38 652,375 19.184 -1.70%
2024-11-27 0 20.00 19.98 20.00 19.22 20.05 1,670,328 32,732,070 19.596 19.33 19.31 19.33 18.58 19.38 1,727,926 18.943 1.21%
2024-11-26 0 19.76 19.76 19.80 19.56 20.10 1,131,381 22,469,171 19.860 19.10 19.10 19.14 18.91 19.43 1,170,394 19.198 -0.20%
2024-11-25 0 19.80 19.80 19.84 19.78 20.25 4,204,942 83,574,168 19.875 19.14 19.14 19.18 19.12 19.58 4,349,940 19.213 -1.98%
2024-11-22 0 20.20 20.20 20.25 20.05 20.95 1,734,467 35,469,971 20.450 19.53 19.53 19.58 19.38 20.25 1,794,276 19.768 -1.94%
2024-11-21 0 20.60 20.60 20.65 20.40 21.15 1,768,054 36,569,235 20.683 19.91 19.91 19.96 19.72 20.44 1,829,021 19.994 -1.20%
2024-11-20 0 20.85 20.85 20.90 19.72 21.10 3,675,354 75,018,042 20.411 20.16 20.16 20.20 19.06 20.40 3,802,090 19.731 2.71%
2024-11-19 0 20.30 20.20 20.30 20.05 20.80 1,233,000 25,020,528 20.292 19.62 19.53 19.62 19.38 20.11 1,275,517 19.616 -0.49%
2024-11-18 0 20.40 20.30 20.40 20.20 20.50 977,417 19,862,142 20.321 19.72 19.62 19.72 19.53 19.82 1,011,121 19.644 0.49%
2024-11-15 0 20.30 20.30 20.35 20.00 20.75 1,363,764 27,878,312 20.442 19.62 19.62 19.67 19.33 20.06 1,410,790 19.761 -0.25%
2024-11-14 0 20.35 20.30 20.35 20.25 21.20 1,421,000 29,282,125 20.607 19.67 19.62 19.67 19.58 20.49 1,470,000 19.920 -2.16%
2024-11-13 0 20.80 20.75 20.80 20.25 20.90 2,352,332 48,371,688 20.563 20.11 20.06 20.11 19.58 20.20 2,433,447 19.878 0.00%
2024-11-12 0 20.80 20.75 20.80 20.65 21.55 1,711,190 35,993,764 21.034 20.11 20.06 20.11 19.96 20.83 1,770,197 20.333 -2.80%
2024-11-11 0 21.40 21.35 21.40 20.85 21.45 1,727,000 36,445,575 21.103 20.69 20.64 20.69 20.16 20.74 1,786,552 20.400 0.00%
2024-11-08 0 21.40 21.35 21.40 21.00 22.10 3,436,300 73,544,412 21.402 20.69 20.64 20.69 20.30 21.36 3,554,793 20.689 -2.51%
2024-11-07 0 21.95 21.95 22.00 21.40 22.15 1,857,616 40,548,292 21.828 21.22 21.22 21.27 20.69 21.41 1,921,672 21.101 0.23%
2024-11-06 0 21.90 21.90 21.95 21.75 22.10 1,241,413 27,199,585 21.910 21.17 21.17 21.22 21.03 21.36 1,284,220 21.180 -0.68%
2024-11-05 0 22.05 22.00 22.10 21.75 22.25 1,385,988 30,507,729 22.012 21.31 21.27 21.36 21.03 21.51 1,433,781 21.278 0.00%
2024-11-04 0 22.05 22.00 22.05 21.50 22.15 724,605 15,948,086 22.009 21.31 21.27 21.31 20.78 21.41 749,591 21.276 1.15%
2024-11-01 0 21.80 21.80 21.85 21.50 22.05 1,467,403 32,053,535 21.844 21.07 21.07 21.12 20.78 21.31 1,518,003 21.116 1.40%
2024-10-31 0 21.50 21.45 21.50 21.40 22.15 3,455,482 74,528,625 21.568 20.78 20.74 20.78 20.69 21.41 3,574,637 20.849 -3.15%
2024-10-30 0 22.20 22.15 22.20 21.80 22.70 1,318,482 29,155,540 22.113 21.46 21.41 21.46 21.07 21.94 1,363,947 21.376 -2.20%
2024-10-29 0 22.70 22.65 22.70 22.50 23.55 720,191 16,469,007 22.868 21.94 21.89 21.94 21.75 22.76 745,025 22.105 -2.16%
2024-10-28 0 23.20 23.15 23.20 22.55 23.25 841,637 19,386,448 23.034 22.43 22.38 22.43 21.80 22.48 870,659 22.266 1.09%
2024-10-25 0 22.95 22.90 22.95 22.55 23.35 1,520,000 34,734,100 22.851 22.19 22.14 22.19 21.80 22.57 1,572,414 22.090 0.00%
2024-10-24 0 22.95 22.95 23.00 22.85 24.50 2,688,000 62,785,888 23.358 22.19 22.19 22.23 22.09 23.68 2,780,690 22.579 -3.57%
2024-10-23 0 23.80 23.80 23.85 23.15 24.15 4,121,682 97,856,586 23.742 23.01 23.01 23.06 22.38 23.34 4,263,809 22.951 2.37%
2024-10-22 0 23.25 23.15 23.25 22.30 23.60 3,276,710 75,943,696 23.177 22.48 22.38 22.48 21.56 22.81 3,389,700 22.404 2.88%
2024-10-21 0 22.60 22.60 22.65 22.45 23.45 1,938,249 44,094,143 22.749 21.85 21.85 21.89 21.70 22.67 2,005,085 21.991 -1.53%
2024-10-18 0 22.95 22.95 23.00 21.90 23.40 2,795,026 63,898,628 22.862 22.19 22.19 22.23 21.17 22.62 2,891,406 22.099 4.56%
2024-10-17 0 21.95 21.80 21.95 21.80 22.95 2,439,000 54,596,281 22.385 21.22 21.07 21.22 21.07 22.19 2,523,103 21.639 -3.09%
2024-10-16 0 22.65 22.55 22.65 21.75 23.15 2,109,925 47,727,980 22.621 21.89 21.80 21.89 21.03 22.38 2,182,681 21.867 1.57%
2024-10-15 0 22.30 22.25 22.30 22.10 23.90 2,791,656 63,622,904 22.790 21.56 21.51 21.56 21.36 23.10 2,887,920 22.031 -5.31%
2024-10-14 0 23.55 23.50 23.55 22.85 23.80 4,411,458 102,375,142 23.207 22.76 22.72 22.76 22.09 23.01 4,563,577 22.433 0.86%
2024-10-10 0 23.35 23.35 23.40 23.05 24.25 3,094,504 72,719,298 23.500 22.57 22.57 22.62 22.28 23.44 3,201,211 22.716 0.86%
2024-10-09 0 23.15 23.15 23.20 22.10 24.20 3,959,735 91,774,334 23.177 22.38 22.38 22.43 21.36 23.39 4,096,278 22.404 -0.86%
2024-10-08 0 23.35 23.35 23.40 22.75 26.50 8,616,278 204,331,419 23.715 22.57 22.57 22.62 21.99 25.62 8,913,391 22.924 -10.36%
2024-10-07 0 26.05 26.05 26.10 25.45 26.55 1,576,298 41,015,044 26.020 25.18 25.18 25.23 24.60 25.66 1,630,653 25.153 1.76%
2024-10-04 0 25.60 25.40 25.60 24.00 25.60 2,859,338 72,249,946 25.268 24.75 24.55 24.75 23.20 24.75 2,957,936 24.426 2.40%
2024-10-03 0 25.00 24.85 25.00 24.50 27.35 4,272,194 107,515,967 25.166 24.17 24.02 24.17 23.68 26.44 4,419,511 24.328 -8.26%
2024-10-02 0 27.25 27.20 27.25 25.55 27.50 8,279,313 223,133,324 26.951 26.34 26.29 26.34 24.70 26.58 8,564,807 26.052 9.00%
2024-09-30 0 25.00 24.95 25.00 24.10 26.85 9,663,147 242,159,995 25.060 24.17 24.12 24.17 23.30 25.96 9,996,359 24.225 -2.72%
2024-09-27 0 25.70 25.65 25.70 23.05 25.70 6,777,500 170,495,400 25.156 24.84 24.79 24.84 22.28 24.84 7,011,207 24.318 12.23%
2024-09-26 0 22.90 22.85 22.90 21.65 22.90 2,894,799 65,132,333 22.500 22.14 22.09 22.14 20.93 22.14 2,994,620 21.750 4.09%
2024-09-25 0 22.00 21.95 22.00 21.80 22.95 2,641,512 58,889,078 22.294 21.27 21.22 21.27 21.07 22.19 2,732,599 21.551 -2.00%
2024-09-24 0 22.45 22.35 22.45 21.60 22.55 3,291,000 73,236,675 22.254 21.70 21.61 21.70 20.88 21.80 3,404,483 21.512 3.94%
2024-09-23 0 21.60 21.60 21.65 21.45 22.15 769,000 16,780,050 21.821 20.88 20.88 20.93 20.74 21.41 795,517 21.093 -0.69%
2024-09-20 0 21.75 21.60 21.75 21.00 21.80 1,664,754 35,890,118 21.559 21.03 20.88 21.03 20.30 21.07 1,722,159 20.840 1.64%
2024-09-19 0 21.40 21.35 21.40 20.90 21.65 2,974,208 63,177,114 21.242 20.69 20.64 20.69 20.20 20.93 3,076,767 20.534 1.42%
2024-09-17 0 21.10 21.00 21.10 20.95 21.35 179,682 3,796,985 21.132 20.40 20.30 20.40 20.25 20.64 185,878 20.427 -0.47%
2024-09-16 0 21.20 21.15 21.20 20.25 21.35 750,000 15,833,353 21.111 20.49 20.44 20.49 19.58 20.64 775,862 20.407 -0.70%
2024-09-13 0 21.35 21.35 21.40 21.05 21.50 1,151,000 24,444,290 21.237 20.64 20.64 20.69 20.35 20.78 1,190,690 20.530 3.14%
2024-09-12 0 20.70 20.65 20.70 19.82 20.75 1,274,000 26,058,830 20.454 20.01 19.96 20.01 19.16 20.06 1,317,931 19.773 1.47%
2024-09-11 0 20.40 20.40 20.45 19.96 20.65 1,253,283 25,442,866 20.301 19.72 19.72 19.77 19.29 19.96 1,296,500 19.624 0.25%
2024-09-10 0 20.35 20.35 20.40 19.94 21.00 936,000 19,004,920 20.304 19.67 19.67 19.72 19.28 20.30 968,276 19.628 -0.97%
2024-09-09 0 20.55 20.50 20.55 20.45 22.20 1,533,391 31,964,074 20.845 19.86 19.82 19.86 19.77 21.46 1,586,267 20.151 -5.52%
2024-09-05 0 21.75 21.70 21.75 21.10 21.90 2,306,842 49,803,677 21.590 21.03 20.98 21.03 20.40 21.17 2,386,388 20.870 2.59%
2024-09-04 0 21.20 21.15 21.20 20.85 21.45 1,240,000 26,272,175 21.187 20.49 20.44 20.49 20.16 20.74 1,282,759 20.481 0.47%
2024-09-03 0 21.10 21.05 21.10 20.80 21.55 1,036,456 21,866,773 21.098 20.40 20.35 20.40 20.11 20.83 1,072,196 20.394 -0.47%
2024-09-02 0 21.20 21.10 21.20 20.70 22.00 1,669,978 35,174,469 21.063 20.49 20.40 20.49 20.01 21.27 1,727,563 20.361 -2.75%
2024-08-30 0 21.80 21.80 21.85 21.05 22.40 2,634,365 57,535,900 21.841 21.07 21.07 21.12 20.35 21.65 2,725,205 21.113 3.32%
2024-08-29 0 21.10 21.05 21.10 20.85 21.50 690,376 14,648,990 21.219 20.40 20.35 20.40 20.16 20.78 714,182 20.512 -0.71%
2024-08-28 0 21.25 21.20 21.25 20.30 21.60 3,911,000 81,546,550 20.851 20.54 20.49 20.54 19.62 20.88 4,045,862 20.156 -1.16%
2024-08-27 0 21.50 21.45 21.50 21.00 23.70 2,396,951 52,070,498 21.724 20.78 20.74 20.78 20.30 22.91 2,479,604 21.000 -5.91%
2024-08-26 0 22.85 22.75 22.85 22.15 22.90 2,265,002 51,245,543 22.625 22.09 21.99 22.09 21.41 22.14 2,343,106 21.871 1.78%
2024-08-23 0 22.45 22.40 22.45 21.90 22.90 722,000 16,342,425 22.635 21.70 21.65 21.70 21.17 22.14 746,897 21.880 -0.88%
2024-08-22 0 22.65 22.55 22.65 22.05 22.65 2,773,000 62,207,350 22.433 21.89 21.80 21.89 21.31 21.89 2,868,621 21.685 2.49%
2024-08-21 0 22.10 22.05 22.10 21.55 22.20 1,888,533 41,205,145 21.819 21.36 21.31 21.36 20.83 21.46 1,953,655 21.091 1.38%
2024-08-20 0 21.80 21.75 21.80 21.50 22.30 665,245 14,511,920 21.814 21.07 21.03 21.07 20.78 21.56 688,184 21.087 -0.46%
2024-08-19 0 21.90 21.85 21.90 21.75 22.20 374,000 8,193,750 21.908 21.17 21.12 21.17 21.03 21.46 386,897 21.178 0.23%
2024-08-16 0 21.85 21.80 21.85 21.55 22.00 1,243,006 27,010,205 21.730 21.12 21.07 21.12 20.83 21.27 1,285,868 21.005 1.63%
2024-08-15 0 21.50 21.45 21.50 21.40 21.75 767,818 16,567,344 21.577 20.78 20.74 20.78 20.69 21.03 794,294 20.858 0.00%
2024-08-14 0 21.50 21.50 21.60 21.40 21.90 617,416 13,327,402 21.586 20.78 20.78 20.88 20.69 21.17 638,706 20.866 -1.83%
2024-08-13 0 21.90 21.90 21.95 21.35 22.85 1,739,660 37,962,428 21.822 21.17 21.17 21.22 20.64 22.09 1,799,648 21.094 -1.57%
2024-08-12 0 22.25 22.25 22.30 21.75 22.60 1,947,816 43,232,100 22.195 21.51 21.51 21.56 21.03 21.85 2,014,982 21.455 1.37%
2024-08-09 0 21.95 21.95 22.00 21.85 22.75 1,106,000 24,474,750 22.129 21.22 21.22 21.27 21.12 21.99 1,144,138 21.391 -2.23%
2024-08-08 0 22.45 22.40 22.45 22.10 22.65 413,611 9,277,711 22.431 21.70 21.65 21.70 21.36 21.89 427,873 21.683 -0.66%
2024-08-07 0 22.60 22.50 22.60 22.00 22.90 1,277,600 28,920,397 22.637 21.85 21.75 21.85 21.27 22.14 1,321,655 21.882 2.96%
2024-08-06 0 21.95 21.90 21.95 21.55 22.80 870,946 19,018,550 21.837 21.22 21.17 21.22 20.83 22.04 900,979 21.109 -0.45%
2024-08-05 0 22.05 22.00 22.05 21.75 22.95 1,612,042 35,880,562 22.258 21.31 21.27 21.31 21.03 22.19 1,667,630 21.516 -2.86%
2024-08-02 0 22.70 22.70 22.75 22.50 23.85 2,417,116 55,486,439 22.956 21.94 21.94 21.99 21.75 23.06 2,500,465 22.190 -6.00%
2024-08-01 0 24.15 24.10 24.15 22.40 24.50 4,033,143 96,694,919 23.975 23.34 23.30 23.34 21.65 23.68 4,172,217 23.176 6.62%
2024-07-31 0 22.65 22.65 22.70 21.00 22.85 2,629,130 58,791,608 22.362 21.89 21.89 21.94 20.30 22.09 2,719,790 21.616 7.86%
2024-07-30 0 21.00 21.00 21.05 20.50 21.35 1,465,240 30,613,912 20.893 20.30 20.30 20.35 19.82 20.64 1,515,766 20.197 -1.41%
2024-07-29 0 21.30 21.30 21.45 20.25 22.95 1,085,577 23,540,426 21.685 20.59 20.59 20.74 19.58 22.19 1,123,011 20.962 -2.29%
2024-07-26 0 21.80 21.75 21.80 21.50 22.00 1,950,354 42,341,534 21.710 21.07 21.03 21.07 20.78 21.27 2,017,608 20.986 2.11%
2024-07-25 0 21.35 21.30 21.35 21.15 21.70 2,019,120 43,349,553 21.470 20.64 20.59 20.64 20.44 20.98 2,088,745 20.754 -2.51%
2024-07-24 0 21.90 21.90 21.95 21.65 22.20 1,310,000 28,687,505 21.899 21.17 21.17 21.22 20.93 21.46 1,355,172 21.169 -0.23%
2024-07-23 0 21.95 21.90 21.95 21.85 22.75 1,094,000 24,301,000 22.213 21.22 21.17 21.22 21.12 21.99 1,131,724 21.473 -2.01%
2024-07-22 0 22.40 22.35 22.40 21.15 22.55 1,296,776 28,718,923 22.146 21.65 21.61 21.65 20.44 21.80 1,341,492 21.408 4.67%
2024-07-19 0 21.40 21.40 21.45 21.15 21.95 847,300 18,121,930 21.388 20.69 20.69 20.74 20.44 21.22 876,517 20.675 -1.61%
2024-07-18 0 21.75 21.75 21.80 21.05 21.95 2,078,322 45,139,726 21.719 21.03 21.03 21.07 20.35 21.22 2,149,988 20.995 0.46%
2024-07-17 0 21.65 21.65 21.75 21.45 22.25 1,394,338 30,323,701 21.748 20.93 20.93 21.03 20.74 21.51 1,442,419 21.023 -0.46%
2024-07-16 0 21.75 21.70 21.75 21.35 22.15 1,327,325 28,796,827 21.695 21.03 20.98 21.03 20.64 21.41 1,373,095 20.972 -1.58%
2024-07-15 0 22.10 22.05 22.10 21.85 23.00 1,570,615 34,864,128 22.198 21.36 21.31 21.36 21.12 22.23 1,624,774 21.458 -2.00%
2024-07-12 0 22.55 22.50 22.55 21.75 22.60 1,664,600 37,116,480 22.298 21.80 21.75 21.80 21.03 21.85 1,722,000 21.554 4.16%
2024-07-11 0 21.65 21.65 21.70 21.55 22.15 627,084 13,623,651 21.725 20.93 20.93 20.98 20.83 21.41 648,708 21.001 -0.23%
2024-07-10 0 21.70 21.65 21.75 21.40 22.10 1,930,224 41,707,081 21.607 20.98 20.93 21.03 20.69 21.36 1,996,783 20.887 0.70%
2024-07-09 0 21.55 21.55 21.60 20.70 21.80 1,766,336 37,827,589 21.416 20.83 20.83 20.88 20.01 21.07 1,827,244 20.702 1.17%
2024-07-08 0 21.30 21.25 21.30 20.80 21.60 1,279,000 27,308,407 21.351 20.59 20.54 20.59 20.11 20.88 1,323,103 20.640 -0.93%
2024-07-05 0 21.50 21.50 21.60 21.30 22.00 1,214,258 26,302,348 21.661 20.78 20.78 20.88 20.59 21.27 1,256,129 20.939 -0.92%
2024-07-04 0 21.70 21.55 21.70 21.20 22.05 1,760,460 37,920,117 21.540 20.98 20.83 20.98 20.49 21.31 1,821,166 20.822 0.00%
2024-07-03 0 21.70 21.65 21.70 21.40 22.05 2,566,144 55,552,348 21.648 20.98 20.93 20.98 20.69 21.31 2,654,632 20.927 -0.91%
2024-07-02 0 21.90 21.85 21.90 21.40 22.25 2,983,000 64,767,275 21.712 21.17 21.12 21.17 20.69 21.51 3,085,862 20.988 -1.35%
2024-06-28 0 22.20 22.15 22.20 22.00 22.45 1,937,030 42,979,577 22.188 21.46 21.41 21.46 21.27 21.70 2,003,824 21.449 -0.22%
2024-06-27 0 22.25 22.20 22.25 22.20 22.80 1,070,000 23,971,750 22.404 21.51 21.46 21.51 21.46 22.04 1,106,897 21.657 -1.77%
2024-06-26 0 22.65 22.65 22.75 22.25 22.90 1,786,164 40,405,733 22.622 21.89 21.89 21.99 21.51 22.14 1,847,756 21.867 -0.66%
2024-06-25 0 22.80 22.75 22.80 22.40 23.25 913,002 20,921,122 22.915 22.04 21.99 22.04 21.65 22.48 944,485 22.151 1.56%
2024-06-24 0 22.45 22.40 22.50 22.05 23.00 1,244,885 27,868,558 22.386 21.70 21.65 21.75 21.31 22.23 1,287,812 21.640 -2.39%
2024-06-21 0 23.00 23.00 23.05 22.70 24.80 2,369,436 54,767,438 23.114 22.23 22.23 22.28 21.94 23.97 2,451,141 22.344 -3.36%
2024-06-20 0 23.80 23.75 23.80 23.65 26.55 4,510,664 109,826,195 24.348 23.01 22.96 23.01 22.86 25.66 4,666,204 23.537 -5.74%
2024-06-19 0 25.25 25.20 25.25 24.30 25.35 1,890,239 47,066,383 24.900 24.41 24.36 24.41 23.49 24.51 1,955,420 24.070 2.43%
2024-06-18 0 24.65 24.55 24.65 22.55 25.35 2,840,887 70,567,315 24.840 23.83 23.73 23.83 21.80 24.51 2,938,849 24.012 3.14%
2024-06-17 0 23.90 23.90 23.95 21.75 24.15 3,446,000 80,936,773 23.487 23.10 23.10 23.15 21.03 23.34 3,564,828 22.704 4.37%
2024-06-14 0 22.90 22.70 22.90 22.60 23.30 1,956,600 44,849,983 22.922 22.14 21.94 22.14 21.85 22.52 2,024,069 22.158 -0.87%
2024-06-13 0 23.10 23.05 23.10 23.00 23.60 1,656,920 38,311,106 23.122 22.33 22.28 22.33 22.23 22.81 1,714,055 22.351 0.22%
2024-06-12 0 23.05 23.05 23.20 22.85 24.00 1,479,000 34,164,625 23.100 22.28 22.28 22.43 22.09 23.20 1,530,000 22.330 -1.71%
2024-06-11 0 23.45 23.45 23.50 22.90 24.25 2,596,045 60,715,327 23.388 22.67 22.67 22.72 22.14 23.44 2,685,564 22.608 -1.88%
2024-06-07 0 23.90 23.90 24.00 23.75 24.50 2,688,000 64,488,650 23.991 23.10 23.10 23.20 22.96 23.68 2,780,690 23.192 -1.04%
2024-06-06 0 24.15 24.10 24.15 23.70 24.40 1,428,545 34,330,441 24.032 23.34 23.30 23.34 22.91 23.59 1,477,805 23.231 1.90%
2024-06-05 0 23.70 23.65 23.70 23.60 24.30 806,144 19,289,998 23.929 22.91 22.86 22.91 22.81 23.49 833,942 23.131 -2.07%
2024-06-04 0 24.20 24.20 24.30 23.50 24.55 2,049,072 49,544,607 24.179 23.39 23.39 23.49 22.72 23.73 2,119,730 23.373 -0.41%
2024-06-03 0 24.30 24.30 24.35 23.70 24.50 2,178,030 52,743,836 24.216 23.49 23.49 23.54 22.91 23.68 2,253,134 23.409 1.89%
2024-05-31 0 23.85 23.80 23.85 23.25 24.30 4,165,516 98,965,668 23.758 23.06 23.01 23.06 22.48 23.49 4,309,154 22.966 0.42%
2024-05-30 0 23.75 23.70 23.75 23.50 24.75 1,277,480 30,479,780 23.859 22.96 22.91 22.96 22.72 23.93 1,321,531 23.064 -1.66%
2024-05-29 0 24.15 24.15 24.20 23.90 24.70 1,973,000 47,756,650 24.205 23.34 23.34 23.39 23.10 23.88 2,041,034 23.398 -2.62%
2024-05-28 0 24.80 24.80 24.85 24.60 25.20 1,114,000 27,688,075 24.855 23.97 23.97 24.02 23.78 24.36 1,152,414 24.026 -1.98%
2024-05-27 0 25.30 25.30 25.35 24.00 25.45 2,024,832 50,015,429 24.701 24.46 24.46 24.51 23.20 24.60 2,094,654 23.878 1.81%
2024-05-24 0 24.85 24.85 24.90 24.45 25.40 2,064,200 51,112,587 24.761 24.02 24.02 24.07 23.64 24.55 2,135,379 23.936 -1.39%
2024-05-23 0 25.20 25.15 25.20 25.10 25.75 889,400 22,532,345 25.334 24.36 24.31 24.36 24.26 24.89 920,069 24.490 -1.37%
2024-05-22 0 25.55 25.45 25.55 25.20 25.95 782,551 19,983,832 25.537 24.70 24.60 24.70 24.36 25.09 809,536 24.686 -0.58%
2024-05-21 0 25.70 25.70 25.75 25.15 26.55 2,362,999 60,655,011 25.669 24.84 24.84 24.89 24.31 25.66 2,444,482 24.813 -0.96%
2024-05-20 0 25.95 25.95 26.00 24.90 26.05 4,233,064 108,276,640 25.579 25.09 25.09 25.13 24.07 25.18 4,379,032 24.726 1.76%
2024-05-17 0 25.50 25.45 25.50 25.10 25.95 3,639,000 92,848,723 25.515 24.65 24.60 24.65 24.26 25.09 3,764,483 24.664 -1.92%
2024-05-16 0 26.00 25.95 26.00 25.80 26.70 1,853,614 48,362,630 26.091 25.13 25.09 25.13 24.94 25.81 1,917,532 25.221 -1.14%
2024-05-14 0 26.30 26.25 26.30 25.70 26.85 3,911,375 102,007,673 26.080 25.42 25.38 25.42 24.84 25.96 4,046,250 25.210 -1.13%
2024-05-13 0 26.60 26.55 26.60 25.85 26.95 3,014,596 80,037,231 26.550 25.71 25.66 25.71 24.99 26.05 3,118,548 25.665 -0.56%
2024-05-10 0 26.75 26.70 26.75 25.90 27.45 3,905,976 103,891,373 26.598 25.86 25.81 25.86 25.04 26.54 4,040,665 25.711 -2.55%
2024-05-09 0 27.45 27.40 27.45 26.50 28.10 5,560,009 153,543,931 27.616 26.54 26.49 26.54 25.62 27.16 5,751,733 26.695 1.67%
2024-05-08 0 27.00 27.00 27.05 26.60 28.90 6,423,063 179,315,126 27.917 26.10 26.10 26.15 25.71 27.94 6,644,548 26.987 -2.53%
2024-05-07 0 27.70 27.65 27.70 26.90 28.05 4,503,900 124,543,407 27.652 26.78 26.73 26.78 26.00 27.11 4,659,207 26.731 2.03%
2024-05-06 0 27.15 27.10 27.15 25.15 27.60 2,706,595 72,868,453 26.923 26.24 26.20 26.24 24.31 26.68 2,799,926 26.025 6.47%
2024-05-03 0 25.50 25.35 25.50 24.80 26.20 542,276 13,784,272 25.419 24.65 24.51 24.65 23.97 25.33 560,975 24.572 3.03%
2024-05-02 0 24.75 24.65 24.75 23.20 24.90 3,221,376 78,284,401 24.302 23.93 23.83 23.93 22.43 24.07 3,332,458 23.491 -3.70%
2024-04-30 0 25.70 25.70 25.80 23.35 26.10 3,749,000 94,793,390 25.285 24.84 24.84 24.94 22.57 25.23 3,878,276 24.442 7.53%
2024-04-29 0 23.90 23.90 23.95 23.50 24.40 1,849,386 44,307,427 23.958 23.10 23.10 23.15 22.72 23.59 1,913,158 23.159 -1.04%
2024-04-26 0 24.15 24.10 24.15 23.70 25.05 2,690,400 65,365,540 24.296 23.34 23.30 23.34 22.91 24.21 2,783,172 23.486 -3.01%
2024-04-25 0 24.90 24.85 24.90 24.25 26.40 4,200,656 105,693,484 25.161 24.07 24.02 24.07 23.44 25.52 4,345,506 24.322 -4.23%
2024-04-24 0 26.00 25.95 26.00 25.40 26.20 3,921,168 100,550,351 25.643 25.13 25.09 25.13 24.55 25.33 4,056,381 24.788 2.97%
2024-04-23 0 25.25 25.20 25.25 24.85 25.30 2,370,918 59,451,643 25.075 24.41 24.36 24.41 24.02 24.46 2,452,674 24.240 0.60%
2024-04-22 0 25.10 25.05 25.10 24.70 26.35 3,035,505 77,034,752 25.378 24.26 24.21 24.26 23.88 25.47 3,140,178 24.532 -1.95%
2024-04-19 0 25.60 25.60 25.65 25.10 26.35 2,454,849 63,000,499 25.664 24.75 24.75 24.79 24.26 25.47 2,539,499 24.808 -1.16%
2024-04-18 0 25.90 25.85 25.90 25.05 26.30 6,544,636 168,369,909 25.726 25.04 24.99 25.04 24.21 25.42 6,770,313 24.869 1.77%
2024-04-17 0 25.45 25.45 25.50 24.85 25.80 3,509,000 88,473,150 25.213 24.60 24.60 24.65 24.02 24.94 3,630,000 24.373 3.04%
2024-04-16 0 24.70 24.65 24.70 24.30 25.05 2,916,542 72,346,092 24.805 23.88 23.83 23.88 23.49 24.21 3,017,112 23.979 0.41%
2024-04-15 0 24.60 24.60 24.70 24.40 25.55 4,169,656 104,124,681 24.972 23.78 23.78 23.88 23.59 24.70 4,313,437 24.140 -0.20%
2024-04-12 0 24.65 24.60 24.65 24.10 25.00 2,553,691 62,928,143 24.642 23.83 23.78 23.83 23.30 24.17 2,641,749 23.821 0.61%
2024-04-11 0 24.50 24.35 24.50 23.50 24.60 2,079,000 50,462,554 24.273 23.68 23.54 23.68 22.72 23.78 2,150,690 23.463 2.51%
2024-04-10 0 23.90 23.75 23.90 23.50 24.15 933,000 22,260,400 23.859 23.10 22.96 23.10 22.72 23.34 965,172 23.064 2.36%
2024-04-09 0 23.35 23.35 23.45 23.05 23.90 2,551,593 60,393,620 23.669 22.57 22.57 22.67 22.28 23.10 2,639,579 22.880 -0.85%
2024-04-08 0 23.55 23.55 23.70 22.40 24.30 4,760,450 112,500,580 23.632 22.76 22.76 22.91 21.65 23.49 4,924,603 22.845 5.13%
2024-04-05 0 22.40 22.35 22.40 22.20 23.40 1,902,442 42,941,228 22.572 21.65 21.61 21.65 21.46 22.62 1,968,043 21.819 -5.08%
2024-04-03 0 23.60 23.60 23.70 22.85 24.05 4,935,000 115,518,052 23.408 22.81 22.81 22.91 22.09 23.25 5,105,172 22.628 1.72%
2024-04-02 0 23.20 23.15 23.20 22.25 23.80 6,792,673 156,655,507 23.062 22.43 22.38 22.43 21.51 23.01 7,026,903 22.294 5.02%
2024-03-28 0 22.75 22.65 22.75 21.90 22.85 3,803,040 85,544,991 22.494 21.35 21.26 21.35 20.56 21.45 4,051,724 21.113 1.79%
2024-03-27 0 22.35 22.30 22.35 21.90 22.65 1,097,732 24,520,729 22.338 20.98 20.93 20.98 20.56 21.26 1,169,514 20.967 0.22%
2024-03-26 0 22.30 22.30 22.35 22.00 23.15 2,738,133 61,473,000 22.451 20.93 20.93 20.98 20.65 21.73 2,917,182 21.073 -1.11%
2024-03-25 0 22.55 22.50 22.55 22.35 23.45 1,989,000 45,188,751 22.719 21.17 21.12 21.17 20.98 22.01 2,119,062 21.325 0.22%
2024-03-22 0 22.50 22.45 22.50 22.40 24.00 1,851,911 42,256,673 22.818 21.12 21.07 21.12 21.03 22.53 1,973,009 21.417 -2.17%
2024-03-21 0 23.00 22.95 23.00 21.70 23.30 2,999,662 67,872,382 22.627 21.59 21.54 21.59 20.37 21.87 3,195,812 21.238 7.48%
2024-03-20 0 21.40 21.40 21.45 20.20 21.90 3,310,520 70,268,486 21.226 20.09 20.09 20.13 18.96 20.56 3,526,998 19.923 7.00%
2024-03-19 0 20.00 19.98 20.00 19.64 20.45 871,249 17,431,895 20.008 18.77 18.75 18.77 18.43 19.19 928,221 18.780 -2.44%
2024-03-18 0 20.50 20.35 20.50 19.80 20.50 1,314,780 26,572,128 20.210 19.24 19.10 19.24 18.58 19.24 1,400,755 18.970 0.99%
2024-03-15 0 20.30 20.20 20.30 19.70 20.30 1,344,714 27,202,695 20.229 19.05 18.96 19.05 18.49 19.05 1,432,646 18.988 0.74%
2024-03-14 0 20.15 20.10 20.15 20.00 20.65 984,755 19,880,852 20.189 18.91 18.87 18.91 18.77 19.38 1,049,149 18.950 0.75%
2024-03-13 0 20.00 19.98 20.00 19.98 20.25 652,319 13,098,260 20.080 18.77 18.75 18.77 18.75 19.01 694,975 18.847 -0.99%
2024-03-12 0 20.20 20.20 20.25 19.80 20.25 844,266 16,975,341 20.107 18.96 18.96 19.01 18.58 19.01 899,473 18.873 -0.74%
2024-03-11 0 20.35 20.30 20.35 18.02 20.50 638,650 12,856,577 20.131 19.10 19.05 19.10 16.91 19.24 680,412 18.895 1.75%
2024-03-08 0 20.00 20.00 20.05 19.62 20.10 839,228 16,767,597 19.980 18.77 18.77 18.82 18.42 18.87 894,106 18.753 0.20%
2024-03-07 0 19.96 19.92 19.96 18.70 20.45 900,172 18,047,102 20.049 18.73 18.70 18.73 17.55 19.19 959,035 18.818 1.94%
2024-03-06 0 19.58 19.58 19.64 18.82 19.78 634,000 12,303,560 19.406 18.38 18.38 18.43 17.66 18.57 675,458 18.215 0.41%
2024-03-05 0 19.50 19.48 19.50 19.34 19.98 730,378 14,334,205 19.626 18.30 18.28 18.30 18.15 18.75 778,138 18.421 -1.12%
2024-03-04 0 19.72 19.70 19.76 19.40 20.15 528,540 10,401,208 19.679 18.51 18.49 18.55 18.21 18.91 563,102 18.471 -1.65%
2024-03-01 0 20.05 19.94 20.05 19.64 20.05 588,290 11,720,827 19.924 18.82 18.72 18.82 18.43 18.82 626,759 18.701 1.06%
2024-02-29 0 19.84 19.84 19.92 19.42 20.10 1,845,795 36,702,807 19.885 18.62 18.62 18.70 18.23 18.87 1,966,493 18.664 1.33%
2024-02-28 0 19.58 19.54 19.58 19.28 19.72 328,000 6,401,280 19.516 18.38 18.34 18.38 18.10 18.51 349,448 18.318 -1.01%
2024-02-27 0 19.78 19.70 19.78 19.28 20.00 554,866 10,916,505 19.674 18.57 18.49 18.57 18.10 18.77 591,149 18.467 2.59%
2024-02-26 0 19.28 19.28 19.30 18.48 19.48 1,238,877 23,559,946 19.017 18.10 18.10 18.12 17.35 18.28 1,319,888 17.850 4.33%
2024-02-23 0 18.48 18.48 18.50 18.26 18.82 456,000 8,415,668 18.455 17.35 17.35 17.36 17.14 17.66 485,818 17.323 -0.86%
2024-02-22 0 18.64 18.62 18.64 18.48 19.44 903,700 16,860,515 18.657 17.50 17.48 17.50 17.35 18.25 962,794 17.512 0.32%
2024-02-21 0 18.58 18.56 18.58 18.00 19.06 560,806 10,469,182 18.668 17.44 17.42 17.44 16.90 17.89 597,478 17.522 -2.21%
2024-02-20 0 19.00 18.98 19.00 18.02 19.00 819,486 15,387,586 18.777 17.83 17.82 17.83 16.91 17.83 873,073 17.625 4.63%
2024-02-19 0 18.16 18.12 18.16 17.94 18.34 885,670 15,625,698 17.643 17.05 17.01 17.05 16.84 17.21 943,585 16.560 -0.11%
2024-02-16 0 18.18 18.12 18.18 17.66 18.20 357,926 6,468,674 18.073 17.06 17.01 17.06 16.58 17.08 381,331 16.963 0.55%
2024-02-15 0 18.08 18.00 18.08 17.90 18.40 195,517 3,536,246 18.087 16.97 16.90 16.97 16.80 17.27 208,302 16.977 -2.27%
2024-02-14 0 18.50 18.46 18.50 18.00 18.68 814,000 15,060,060 18.501 17.36 17.33 17.36 16.90 17.53 867,228 17.366 -0.32%
2024-02-09 0 18.56 18.50 18.56 18.38 18.58 115,392 2,134,514 18.498 17.42 17.36 17.42 17.25 17.44 122,938 17.363 -0.32%
2024-02-08 0 18.62 18.52 18.62 18.08 18.78 869,176 16,126,310 18.554 17.48 17.38 17.48 16.97 17.63 926,012 17.415 2.65%
2024-02-07 0 18.14 18.12 18.14 17.96 18.70 1,176,000 21,448,843 18.239 17.03 17.01 17.03 16.86 17.55 1,252,900 17.119 -0.22%
2024-02-06 0 18.18 18.16 18.18 17.58 18.52 998,000 18,128,350 18.165 17.06 17.05 17.06 16.50 17.38 1,063,260 17.050 2.60%
2024-02-05 0 17.72 17.72 17.74 17.26 17.98 757,845 13,408,302 17.693 16.63 16.63 16.65 16.20 16.88 807,401 16.607 -2.10%
2024-02-02 0 18.10 18.10 18.12 17.90 18.74 731,078 13,337,259 18.243 16.99 16.99 17.01 16.80 17.59 778,884 17.124 0.89%
2024-02-01 0 17.94 17.86 17.94 17.52 18.10 992,392 17,767,064 17.903 16.84 16.76 16.84 16.44 16.99 1,057,285 16.804 2.99%
2024-01-31 0 17.42 17.42 17.44 17.02 17.78 1,432,392 24,973,634 17.435 16.35 16.35 16.37 15.98 16.69 1,526,057 16.365 0.11%
2024-01-30 0 17.40 17.38 17.40 17.26 17.54 801,347 13,933,584 17.388 16.33 16.31 16.33 16.20 16.46 853,748 16.320 -1.14%
2024-01-29 0 17.60 17.60 17.62 17.08 17.80 435,000 7,586,780 17.441 16.52 16.52 16.54 16.03 16.71 463,445 16.370 1.85%
2024-01-26 0 17.28 17.28 17.30 16.98 17.40 2,029,186 35,023,499 17.260 16.22 16.22 16.24 15.94 16.33 2,161,876 16.201 0.35%
2024-01-25 0 17.22 17.18 17.22 16.70 17.42 693,073 11,854,841 17.105 16.16 16.13 16.16 15.67 16.35 738,394 16.055 -1.60%
2024-01-24 0 17.50 17.50 17.52 16.50 17.74 1,157,025 19,851,085 17.157 16.43 16.43 16.44 15.49 16.65 1,232,684 16.104 7.76%
2024-01-23 0 16.24 16.22 16.24 15.44 16.38 968,892 15,637,431 16.139 15.24 15.22 15.24 14.49 15.37 1,032,249 15.149 3.70%
2024-01-22 0 15.66 15.66 15.72 15.48 16.52 1,464,196 23,162,437 15.819 14.70 14.70 14.76 14.53 15.51 1,559,941 14.848 -5.32%
2024-01-19 0 16.54 16.52 16.54 16.48 17.90 758,164 12,630,941 16.660 15.52 15.51 15.52 15.47 16.80 807,741 15.637 -2.25%
2024-01-18 0 16.92 16.92 16.96 16.64 17.38 796,890 13,487,976 16.926 15.88 15.88 15.92 15.62 16.31 848,999 15.887 -0.12%
2024-01-17 0 16.94 16.94 17.16 16.94 18.20 1,310,628 22,877,448 17.455 15.90 15.90 16.11 15.90 17.08 1,396,331 16.384 -6.51%
2024-01-16 0 18.12 18.12 18.16 18.02 18.58 1,250,000 22,754,940 18.204 17.01 17.01 17.05 16.91 17.44 1,331,738 17.087 -2.48%
2024-01-15 0 18.58 18.50 18.58 18.34 18.70 266,202 4,923,726 18.496 17.44 17.36 17.44 17.21 17.55 283,609 17.361 1.09%
2024-01-12 0 18.38 18.36 18.38 18.14 18.50 211,310 3,866,786 18.299 17.25 17.23 17.25 17.03 17.36 225,128 17.176 2.00%
2024-01-11 0 18.02 18.02 18.10 18.02 18.58 480,000 8,724,620 18.176 16.91 16.91 16.99 16.91 17.44 511,388 17.061 -0.55%
2024-01-10 0 18.12 18.08 18.12 17.90 18.20 293,000 5,305,490 18.107 17.01 16.97 17.01 16.80 17.08 312,160 16.996 1.46%
2024-01-09 0 17.86 17.86 17.88 17.80 18.36 432,985 7,767,678 17.940 16.76 16.76 16.78 16.71 17.23 461,298 16.839 -1.11%
2024-01-08 0 18.06 18.04 18.06 17.86 19.20 939,559 17,167,486 18.272 16.95 16.93 16.95 16.76 18.02 1,000,998 17.150 -3.11%
2024-01-05 0 18.64 18.64 18.70 18.52 19.00 806,000 15,081,410 18.711 17.50 17.50 17.55 17.38 17.83 858,705 17.563 -1.58%
2024-01-04 0 18.94 18.80 18.94 18.76 18.94 264,768 5,005,546 18.905 17.78 17.65 17.78 17.61 17.78 282,081 17.745 -0.84%
2024-01-03 0 19.10 19.00 19.10 18.50 19.16 892,433 17,049,239 19.104 17.93 17.83 17.93 17.36 17.98 950,790 17.932 -1.34%
2024-01-02 0 19.36 19.30 19.36 19.12 19.48 225,186 4,346,484 19.302 18.17 18.12 18.17 17.95 18.28 239,911 18.117 0.21%
2023-12-29 0 19.32 19.30 19.32 19.10 19.56 620,279 11,956,278 19.276 18.13 18.12 18.13 17.93 18.36 660,840 18.093 -0.21%
2023-12-28 0 19.36 19.20 19.36 18.54 19.52 751,900 14,364,498 19.104 18.17 18.02 18.17 17.40 18.32 801,067 17.932 4.88%
2023-12-27 0 18.46 18.40 18.46 17.60 18.46 1,373,138 24,927,225 18.153 17.33 17.27 17.33 16.52 17.33 1,462,929 17.039 5.49%
2023-12-22 0 17.50 17.50 17.56 17.50 17.90 800,000 14,068,540 17.586 16.43 16.43 16.48 16.43 16.80 852,313 16.506 -1.13%
2023-12-21 0 17.70 17.68 17.70 17.66 18.10 979,919 17,496,683 17.855 16.61 16.59 16.61 16.58 16.99 1,043,997 16.759 -1.34%
2023-12-20 0 17.94 17.92 17.98 17.76 18.36 967,000 17,298,896 17.889 16.84 16.82 16.88 16.67 17.23 1,030,233 16.791 0.67%
2023-12-19 0 17.82 17.82 17.84 17.60 18.02 1,273,000 22,774,964 17.891 16.73 16.73 16.75 16.52 16.91 1,356,242 16.793 -2.09%
2023-12-18 0 18.20 18.18 18.20 18.00 18.78 819,606 15,011,130 18.315 17.08 17.06 17.08 16.90 17.63 873,201 17.191 -2.88%
2023-12-15 0 18.74 18.70 18.74 18.20 18.84 1,742,411 32,526,750 18.668 17.59 17.55 17.59 17.08 17.68 1,856,349 17.522 1.85%
2023-12-14 0 18.40 18.32 18.40 18.12 19.50 956,055 17,642,091 18.453 17.27 17.20 17.27 17.01 18.30 1,018,572 17.320 -1.60%
2023-12-13 0 18.70 18.70 18.78 18.42 19.20 1,603,344 30,061,033 18.749 17.55 17.55 17.63 17.29 18.02 1,708,188 17.598 -1.48%
2023-12-12 0 18.98 18.96 18.98 18.70 19.08 1,272,000 24,086,300 18.936 17.82 17.80 17.82 17.55 17.91 1,355,177 17.774 1.61%
2023-12-11 0 18.68 18.56 18.68 18.14 18.92 372,158 6,890,525 18.515 17.53 17.42 17.53 17.03 17.76 396,494 17.379 -1.06%
2023-12-08 0 18.88 18.88 18.94 18.74 19.64 882,000 16,737,337 18.977 17.72 17.72 17.78 17.59 18.43 939,675 17.812 -0.53%
2023-12-07 0 18.98 18.96 18.98 18.76 19.58 1,479,154 28,085,713 18.988 17.82 17.80 17.82 17.61 18.38 1,575,877 17.822 -3.46%
2023-12-06 0 19.66 19.64 19.66 19.54 20.15 685,937 13,480,112 19.652 18.45 18.43 18.45 18.34 18.91 730,791 18.446 1.44%
2023-12-05 0 19.38 19.36 19.38 19.30 20.20 891,657 17,639,705 19.783 18.19 18.17 18.19 18.12 18.96 949,963 18.569 -4.53%
2023-12-04 0 20.30 20.25 20.30 19.20 20.40 1,028,741 20,712,531 20.134 19.05 19.01 19.05 18.02 19.15 1,096,011 18.898 0.50%
2023-12-01 0 20.20 20.20 20.25 19.86 20.55 1,602,107 32,371,144 20.205 18.96 18.96 19.01 18.64 19.29 1,706,870 18.965 1.51%
2023-11-30 0 19.90 19.80 19.90 19.64 19.90 4,924,186 97,845,166 19.870 18.68 18.58 18.68 18.43 18.68 5,246,182 18.651 0.51%
2023-11-29 0 19.80 19.80 19.82 19.54 20.25 815,000 16,177,862 19.850 18.58 18.58 18.60 18.34 19.01 868,294 18.632 -1.49%
2023-11-28 0 20.10 20.10 20.15 19.82 20.30 550,961 11,080,494 20.111 18.87 18.87 18.91 18.60 19.05 586,989 18.877 1.11%
2023-11-27 0 19.88 19.88 19.92 19.78 20.15 841,230 16,755,144 19.917 18.66 18.66 18.70 18.57 18.91 896,239 18.695 0.00%
2023-11-24 0 19.88 19.88 19.92 19.60 20.05 433,000 8,624,903 19.919 18.66 18.66 18.70 18.40 18.82 461,314 18.696 0.00%
2023-11-23 0 19.88 19.86 19.88 19.52 20.20 571,076 11,313,211 19.810 18.66 18.64 18.66 18.32 18.96 608,419 18.594 0.00%
2023-11-22 0 19.88 19.82 19.88 19.64 20.05 988,819 19,604,115 19.826 18.66 18.60 18.66 18.43 18.82 1,053,479 18.609 0.61%
2023-11-21 0 19.76 19.76 19.80 19.22 19.92 1,155,000 22,832,887 19.769 18.55 18.55 18.58 18.04 18.70 1,230,526 18.555 1.13%
2023-11-20 0 19.54 19.54 19.56 19.20 19.76 740,000 14,408,575 19.471 18.34 18.34 18.36 18.02 18.55 788,389 18.276 0.41%
2023-11-17 0 19.46 19.46 19.48 19.04 19.90 1,460,104 28,485,111 19.509 18.27 18.27 18.28 17.87 18.68 1,555,581 18.312 -0.61%
2023-11-16 0 19.58 19.56 19.58 19.44 19.80 862,048 16,873,656 19.574 18.38 18.36 18.38 18.25 18.58 918,418 18.373 -0.61%
2023-11-15 0 19.70 19.68 19.70 19.18 19.82 538,832 10,571,392 19.619 18.49 18.47 18.49 18.00 18.60 574,067 18.415 4.23%
2023-11-14 0 18.90 18.82 18.90 18.78 19.24 727,250 13,762,641 18.924 17.74 17.66 17.74 17.63 18.06 774,805 17.763 -0.84%
2023-11-13 0 19.06 18.98 19.06 18.50 19.06 731,420 13,759,734 18.812 17.89 17.82 17.89 17.36 17.89 779,248 17.658 1.17%
2023-11-10 0 18.84 18.76 18.84 18.66 18.96 584,250 10,967,765 18.772 17.68 17.61 17.68 17.51 17.80 622,455 17.620 0.43%
2023-11-09 0 18.76 18.76 18.78 18.66 19.18 503,000 9,465,620 18.818 17.61 17.61 17.63 17.51 18.00 535,892 17.663 -1.68%
2023-11-08 0 19.08 19.00 19.08 18.76 19.22 1,008,000 19,212,167 19.060 17.91 17.83 17.91 17.61 18.04 1,073,914 17.890 0.74%
2023-11-07 0 18.94 18.90 18.94 18.62 19.66 1,337,886 25,307,087 18.916 17.78 17.74 17.78 17.48 18.45 1,425,371 17.755 -1.35%
2023-11-06 0 19.20 19.18 19.20 19.14 19.70 653,000 12,542,775 19.208 18.02 18.00 18.02 17.97 18.49 695,700 18.029 0.00%
2023-11-03 0 19.20 19.20 19.22 18.94 19.30 636,000 12,180,220 19.151 18.02 18.02 18.04 17.78 18.12 677,589 17.976 0.21%
2023-11-02 0 19.16 19.10 19.16 18.70 19.34 2,160,000 41,186,060 19.068 17.98 17.93 17.98 17.55 18.15 2,301,244 17.897 3.23%
2023-11-01 0 18.56 18.50 18.56 17.86 19.20 851,399 15,679,797 18.417 17.42 17.36 17.42 16.76 18.02 907,073 17.286 -0.43%
2023-10-31 0 18.64 18.62 18.64 18.44 20.20 1,521,764 28,954,734 19.027 17.50 17.48 17.50 17.31 18.96 1,621,273 17.859 -6.05%
2023-10-30 0 19.84 19.82 19.84 19.36 20.10 3,445,400 68,235,510 19.805 18.62 18.60 18.62 18.17 18.87 3,670,697 18.589 -1.29%
2023-10-27 0 20.10 20.05 20.10 19.34 20.25 2,959,312 58,778,814 19.862 18.87 18.82 18.87 18.15 19.01 3,152,824 18.643 3.93%
2023-10-26 0 19.34 19.34 19.36 19.00 19.50 2,188,645 42,332,881 19.342 18.15 18.15 18.17 17.83 18.30 2,331,762 18.155 1.26%
2023-10-25 0 19.10 19.08 19.10 18.66 19.18 1,158,100 21,932,867 18.939 17.93 17.91 17.93 17.51 18.00 1,233,829 17.776 3.58%
2023-10-24 0 18.44 18.44 18.48 18.18 18.70 1,350,000 24,911,250 18.453 17.31 17.31 17.35 17.06 17.55 1,438,278 17.320 -1.39%
2023-10-20 0 18.70 18.70 18.72 17.94 18.76 1,952,598 36,293,049 18.587 17.55 17.55 17.57 16.84 17.61 2,080,280 17.446 0.75%
2023-10-19 0 18.56 18.56 18.66 18.20 18.72 1,483,347 27,589,352 18.599 17.42 17.42 17.51 17.08 17.57 1,580,344 17.458 -0.64%
2023-10-18 0 18.68 18.68 18.72 18.22 18.76 1,615,720 29,988,412 18.560 17.53 17.53 17.57 17.10 17.61 1,721,373 17.421 2.08%
2023-10-17 0 18.30 18.30 18.32 17.66 18.68 1,154,306 21,192,104 18.359 17.18 17.18 17.20 16.58 17.53 1,229,787 17.232 0.11%
2023-10-16 0 18.28 18.24 18.28 17.78 18.56 2,358,540 43,143,072 18.292 17.16 17.12 17.16 16.69 17.42 2,512,767 17.170 0.88%
2023-10-13 0 18.12 18.12 18.22 17.42 18.28 2,059,000 37,152,507 18.044 17.01 17.01 17.10 16.35 17.16 2,193,640 16.936 -0.11%
2023-10-12 0 18.14 18.06 18.14 17.56 18.24 2,098,653 37,853,904 18.037 17.03 16.95 17.03 16.48 17.12 2,235,886 16.930 1.80%
2023-10-11 0 17.82 17.82 17.84 16.68 18.18 2,946,198 51,930,804 17.626 16.73 16.73 16.75 15.66 17.06 3,138,852 16.545 6.83%
2023-10-10 0 16.68 16.68 16.70 16.38 16.78 680,000 11,328,380 16.659 15.66 15.66 15.67 15.37 15.75 724,466 15.637 1.96%
2023-10-09 0 16.36 16.34 16.36 16.30 16.78 227,608 3,735,624 16.413 15.36 15.34 15.36 15.30 15.75 242,491 15.405 0.37%
2023-10-06 0 16.30 16.28 16.30 15.98 16.40 158,000 2,575,266 16.299 15.30 15.28 15.30 15.00 15.39 168,332 15.299 1.62%
2023-10-05 0 16.04 16.02 16.06 15.66 16.36 657,250 10,475,240 15.938 15.06 15.04 15.07 14.70 15.36 700,228 14.960 -1.11%
2023-10-04 0 16.22 16.20 16.22 16.20 16.86 742,000 12,142,500 16.365 15.22 15.21 15.22 15.21 15.83 790,520 15.360 -1.70%
2023-10-03 0 16.50 16.48 16.50 16.20 16.60 988,000 16,192,000 16.389 15.49 15.47 15.49 15.21 15.58 1,052,606 15.383 -0.60%
2023-09-29 0 16.60 16.54 16.60 16.42 17.00 561,000 9,286,560 16.554 15.58 15.52 15.58 15.41 15.96 597,684 15.538 -2.35%
2023-09-28 0 17.00 17.00 17.06 16.92 17.20 978,000 16,659,840 17.035 15.96 15.96 16.01 15.88 16.14 1,041,952 15.989 0.12%
2023-09-27 0 16.98 16.98 17.00 16.68 17.18 700,400 11,913,446 17.009 15.94 15.94 15.96 15.66 16.13 746,200 15.965 0.24%
2023-09-26 0 16.94 16.94 17.02 16.68 17.14 794,346 13,447,258 16.929 15.90 15.90 15.98 15.66 16.09 846,289 15.890 0.36%
2023-09-25 0 16.88 16.86 16.88 16.68 17.02 572,000 9,670,380 16.906 15.84 15.83 15.84 15.66 15.98 609,404 15.869 -0.71%
2023-09-22 0 17.00 17.00 17.02 16.44 17.02 1,210,760 20,379,067 16.832 15.96 15.96 15.98 15.43 15.98 1,289,933 15.799 0.95%
2023-09-21 0 16.84 16.84 16.86 16.56 17.00 880,000 14,828,430 16.850 15.81 15.81 15.83 15.54 15.96 937,544 15.816 1.45%
2023-09-20 0 16.60 16.60 16.68 16.30 16.68 528,212 8,747,515 16.561 15.58 15.58 15.66 15.30 15.66 562,752 15.544 -0.24%
2023-09-19 0 16.64 16.60 16.64 16.54 16.92 341,000 5,692,840 16.695 15.62 15.58 15.62 15.52 15.88 363,298 15.670 -0.12%
2023-09-18 0 16.66 16.64 16.68 16.42 16.84 637,000 10,602,860 16.645 15.64 15.62 15.66 15.41 15.81 678,654 15.623 -0.12%
2023-09-15 0 16.68 16.68 16.70 16.50 16.90 2,093,777 34,973,915 16.704 15.66 15.66 15.67 15.49 15.86 2,230,691 15.679 -0.12%
2023-09-14 0 16.70 16.70 16.74 16.54 17.08 1,025,000 17,151,669 16.733 15.67 15.67 15.71 15.52 16.03 1,092,026 15.706 0.24%
2023-09-13 0 16.66 16.62 16.66 16.38 17.04 1,053,000 17,440,304 16.562 15.64 15.60 15.64 15.37 15.99 1,121,857 15.546 -0.36%
2023-09-12 0 16.72 16.68 16.72 16.44 17.08 949,130 15,852,026 16.702 15.69 15.66 15.69 15.43 16.03 1,011,194 15.677 -0.83%
2023-09-11 0 16.86 16.84 16.86 16.24 17.12 2,745,331 45,722,632 16.655 15.83 15.81 15.83 15.24 16.07 2,924,850 15.632 1.69%
2023-09-07 0 16.58 16.54 16.58 16.40 16.66 2,130,000 35,164,500 16.509 15.56 15.52 15.56 15.39 15.64 2,269,282 15.496 0.48%
2023-09-06 0 16.50 16.50 16.56 16.48 17.16 2,832,220 46,964,934 16.582 15.49 15.49 15.54 15.47 16.11 3,017,421 15.565 -1.79%
2023-09-05 0 16.80 16.74 16.80 16.72 17.18 2,641,340 44,396,689 16.808 15.77 15.71 15.77 15.69 16.13 2,814,059 15.777 -0.71%
2023-09-04 0 16.92 16.92 16.94 16.78 17.48 4,713,860 79,810,216 16.931 15.88 15.88 15.90 15.75 16.41 5,022,103 15.892 0.48%
2023-08-31 0 16.84 16.84 16.88 16.84 17.52 6,316,651 106,987,857 16.937 15.81 15.81 15.84 15.81 16.44 6,729,702 15.898 -1.75%
2023-08-30 0 17.14 17.12 17.14 16.98 17.88 1,060,000 18,290,363 17.255 16.09 16.07 16.09 15.94 16.78 1,129,314 16.196 -1.61%
2023-08-29 0 17.42 17.42 17.56 17.04 17.72 695,800 12,177,300 17.501 16.35 16.35 16.48 15.99 16.63 741,299 16.427 1.75%
2023-08-28 0 17.12 17.12 17.16 17.02 18.16 711,000 12,291,644 17.288 16.07 16.07 16.11 15.98 17.05 757,493 16.227 -1.50%
2023-08-25 0 17.38 17.38 17.42 17.08 17.52 983,000 17,052,035 17.347 16.31 16.31 16.35 16.03 16.44 1,047,279 16.282 -0.34%
2023-08-24 0 17.44 17.44 17.50 16.84 18.06 1,803,154 31,299,081 17.358 16.37 16.37 16.43 15.81 16.95 1,921,064 16.293 0.00%
2023-08-23 0 17.44 17.44 17.48 16.80 17.78 1,344,397 23,541,167 17.511 16.37 16.37 16.41 15.77 16.69 1,432,308 16.436 1.87%
2023-08-22 0 17.12 17.10 17.12 16.62 17.80 2,286,000 39,041,083 17.078 16.07 16.05 16.07 15.60 16.71 2,435,483 16.030 1.66%
2023-08-21 0 16.84 16.82 16.84 16.72 17.36 702,000 11,883,603 16.928 15.81 15.79 15.81 15.69 16.29 747,904 15.889 -0.36%
2023-08-18 0 16.90 16.90 16.92 16.84 17.16 640,000 10,837,936 16.934 15.86 15.86 15.88 15.81 16.11 681,850 15.895 -0.12%
2023-08-17 0 16.92 16.90 16.92 16.36 17.10 6,997,000 117,108,101 16.737 15.88 15.86 15.88 15.36 16.05 7,454,539 15.710 0.71%
2023-08-16 0 16.80 16.78 16.80 16.72 17.80 2,471,000 42,107,470 17.041 15.77 15.75 15.77 15.69 16.71 2,632,581 15.995 -5.62%
2023-08-15 0 17.80 17.78 17.80 17.70 18.46 1,463,000 26,143,526 17.870 16.71 16.69 16.71 16.61 17.33 1,558,667 16.773 -3.58%
2023-08-14 0 18.46 18.44 18.46 18.34 19.46 603,000 11,132,620 18.462 17.33 17.31 17.33 17.21 18.27 642,431 17.329 -2.12%
2023-08-11 0 18.86 18.86 18.92 18.52 19.60 1,355,000 25,619,595 18.907 17.70 17.70 17.76 17.38 18.40 1,443,605 17.747 -0.84%
2023-08-10 0 19.02 19.02 19.08 18.62 19.42 1,254,298 23,895,496 19.051 17.85 17.85 17.91 17.48 18.23 1,336,318 17.882 -2.06%
2023-08-09 0 19.42 19.40 19.42 19.12 19.58 967,715 18,778,588 19.405 18.23 18.21 18.23 17.95 18.38 1,030,995 18.214 0.10%
2023-08-08 0 19.40 19.40 19.44 19.18 19.54 908,000 17,617,845 19.403 18.21 18.21 18.25 18.00 18.34 967,375 18.212 -0.72%
2023-08-07 0 19.54 19.52 19.54 19.26 19.76 624,000 12,143,632 19.461 18.34 18.32 18.34 18.08 18.55 664,804 18.266 -0.20%
2023-08-04 0 19.58 19.56 19.58 19.36 19.92 662,294 13,002,255 19.632 18.38 18.36 18.38 18.17 18.70 705,602 18.427 0.41%
2023-08-03 0 19.50 19.50 19.52 19.26 19.70 781,076 15,237,343 19.508 18.30 18.30 18.32 18.08 18.49 832,151 18.311 -0.20%
2023-08-02 0 19.54 19.42 19.54 19.20 19.78 2,349,613 45,576,867 19.398 18.34 18.23 18.34 18.02 18.57 2,503,256 18.207 1.35%
2023-08-01 0 19.28 19.26 19.28 19.14 19.58 1,787,049 34,614,635 19.370 18.10 18.08 18.10 17.97 18.38 1,903,906 18.181 -0.72%
2023-07-31 0 19.42 19.40 19.42 18.72 19.60 1,558,000 30,065,920 19.298 18.23 18.21 18.23 17.57 18.40 1,659,879 18.113 4.75%
2023-07-28 0 18.54 18.54 18.62 17.90 18.66 945,300 17,450,034 18.460 17.40 17.40 17.48 16.80 17.51 1,007,114 17.327 2.54%
2023-07-27 0 18.08 18.04 18.08 17.86 18.16 1,196,720 21,420,599 17.899 16.97 16.93 16.97 16.76 17.05 1,274,974 16.801 1.57%
2023-07-26 0 17.80 17.78 17.82 17.72 18.04 617,993 11,049,780 17.880 16.71 16.69 16.73 16.63 16.93 658,404 16.783 -1.11%
2023-07-25 0 18.00 17.96 18.00 17.42 18.10 1,937,125 34,576,373 17.849 16.90 16.86 16.90 16.35 16.99 2,063,795 16.754 3.57%
2023-07-24 0 17.38 17.36 17.38 17.30 17.72 1,585,901 27,545,867 17.369 16.31 16.29 16.31 16.24 16.63 1,689,604 16.303 -0.57%
2023-07-21 0 17.48 17.44 17.48 17.14 18.62 1,546,000 27,054,040 17.499 16.41 16.37 16.41 16.09 17.48 1,647,094 16.425 -5.31%
2023-07-20 0 18.46 18.46 18.50 18.04 18.68 854,000 15,791,704 18.491 17.33 17.33 17.36 16.93 17.53 909,844 17.357 0.44%
2023-07-19 0 18.38 18.34 18.40 18.02 18.50 1,283,037 23,439,524 18.269 17.25 17.21 17.27 16.91 17.36 1,366,936 17.147 -2.65%
2023-07-18 0 18.88 18.74 18.88 18.10 18.94 1,635,152 30,377,821 18.578 17.72 17.59 17.72 16.99 17.78 1,742,076 17.438 3.85%
2023-07-14 0 18.18 18.10 18.18 17.74 18.24 3,627,000 65,506,596 18.061 17.06 16.99 17.06 16.65 17.12 3,864,172 16.952 0.89%
2023-07-13 0 18.02 18.00 18.02 17.80 18.92 1,133,000 20,449,950 18.049 16.91 16.90 16.91 16.71 17.76 1,207,088 16.942 -3.22%
2023-07-12 0 18.62 18.60 18.62 18.52 18.88 899,000 16,760,568 18.644 17.48 17.46 17.48 17.38 17.72 957,786 17.499 -0.21%
2023-07-11 0 18.66 18.64 18.66 17.92 18.72 1,074,000 19,963,209 18.588 17.51 17.50 17.51 16.82 17.57 1,144,230 17.447 3.21%
2023-07-10 0 18.08 18.06 18.08 17.70 18.28 1,071,490 19,177,359 17.898 16.97 16.95 16.97 16.61 17.16 1,141,556 16.799 3.55%
2023-07-07 0 17.46 17.42 17.46 17.38 18.02 1,627,000 28,756,970 17.675 16.39 16.35 16.39 16.31 16.91 1,733,391 16.590 -3.00%
2023-07-06 0 18.00 17.96 18.00 17.72 18.30 2,041,097 36,668,223 17.965 16.90 16.86 16.90 16.63 17.18 2,174,566 16.862 -0.99%
2023-07-05 0 18.18 18.18 18.24 18.02 18.44 563,000 10,225,851 18.163 17.06 17.06 17.12 16.91 17.31 599,815 17.048 -1.20%
2023-07-04 0 18.40 18.40 18.42 18.08 18.46 322,300 5,886,872 18.265 17.27 17.27 17.29 16.97 17.33 343,375 17.144 -0.33%
2023-07-03 0 18.46 18.40 18.46 18.32 18.72 302,206 5,568,894 18.427 17.33 17.27 17.33 17.20 17.57 321,967 17.296 0.98%
2023-06-30 0 18.28 18.20 18.28 18.12 18.30 375,000 6,844,320 18.252 17.16 17.08 17.16 17.01 17.18 399,522 17.131 1.22%
2023-06-29 0 18.06 18.04 18.06 18.02 18.50 1,772,510 32,234,723 18.186 16.95 16.93 16.95 16.91 17.36 1,888,416 17.070 -0.99%
2023-06-28 0 18.24 18.22 18.24 17.98 18.44 1,747,048 31,730,973 18.163 17.12 17.10 17.12 16.88 17.31 1,861,289 17.048 1.11%
2023-06-27 0 18.04 18.00 18.04 17.70 18.22 595,000 10,692,943 17.971 16.93 16.90 16.93 16.61 17.10 633,908 16.868 0.67%
2023-06-26 0 17.92 17.90 17.92 17.14 18.00 1,104,000 19,606,526 17.760 16.82 16.80 16.82 16.09 16.90 1,176,191 16.670 2.40%
2023-06-23 0 17.50 17.50 17.52 17.38 17.94 571,000 10,009,738 17.530 16.43 16.43 16.44 16.31 16.84 608,338 16.454 -2.34%
2023-06-21 0 17.92 17.92 17.94 17.56 18.28 1,648,588 29,324,314 17.788 16.82 16.82 16.84 16.48 17.16 1,756,390 16.696 -0.44%
2023-06-20 0 18.00 17.98 18.00 17.68 18.88 486,000 8,720,380 17.943 16.90 16.88 16.90 16.59 17.72 517,780 16.842 -0.77%
2023-06-19 0 18.14 18.06 18.14 17.64 18.20 637,336 11,411,138 17.904 17.03 16.95 17.03 16.56 17.08 679,012 16.806 0.22%
2023-06-16 0 18.10 18.04 18.10 17.86 18.24 1,654,297 29,916,163 18.084 16.99 16.93 16.99 16.76 17.12 1,762,473 16.974 -0.11%
2023-06-15 0 18.12 18.10 18.12 17.28 18.58 3,382,416 60,606,979 17.918 17.01 16.99 17.01 16.22 17.44 3,603,595 16.818 0.55%
2023-06-14 0 18.02 18.02 18.06 17.14 18.10 1,533,518 27,491,249 17.927 16.91 16.91 16.95 16.09 16.99 1,633,796 16.827 4.04%
2023-06-13 0 17.32 17.24 17.32 16.56 17.40 2,060,270 35,089,501 17.032 16.26 16.18 16.26 15.54 16.33 2,194,993 15.986 0.93%
2023-06-12 0 17.16 17.14 17.16 16.92 17.54 936,000 16,034,840 17.131 16.11 16.09 16.11 15.88 16.46 997,206 16.080 -0.35%
2023-06-09 0 17.22 17.22 17.26 16.64 17.40 4,939,350 84,041,100 17.015 16.16 16.16 16.20 15.62 16.33 5,262,338 15.970 3.36%
2023-06-08 0 16.66 16.64 16.66 16.54 17.86 3,299,609 55,415,258 16.794 15.64 15.62 15.64 15.52 16.76 3,515,373 15.764 -4.80%
2023-06-07 0 17.50 17.48 17.50 17.30 18.16 1,407,392 24,836,058 17.647 16.43 16.41 16.43 16.24 17.05 1,499,422 16.564 -2.67%
2023-06-06 0 17.98 17.98 18.02 17.86 18.62 753,944 13,789,033 18.289 16.88 16.88 16.91 16.76 17.48 803,245 17.167 -0.66%
2023-06-05 0 18.10 18.10 18.12 17.98 18.56 932,575 17,024,701 18.256 16.99 16.99 17.01 16.88 17.42 993,557 17.135 -1.63%
2023-06-02 0 18.40 18.34 18.40 17.78 18.56 1,768,446 32,427,826 18.337 17.27 17.21 17.27 16.69 17.42 1,884,086 17.211 3.84%
2023-06-01 0 17.72 17.72 17.74 17.26 17.98 1,599,699 28,390,953 17.748 16.63 16.63 16.65 16.20 16.88 1,704,305 16.658 -0.34%
2023-05-31 0 17.78 17.76 17.78 17.12 17.78 9,206,674 162,843,431 17.688 16.69 16.67 16.69 16.07 16.69 9,808,706 16.602 -1.00%
2023-05-30 0 17.96 17.94 17.96 17.66 18.14 1,436,000 25,748,517 17.931 16.86 16.84 16.86 16.58 17.03 1,529,901 16.830 1.13%
2023-05-29 0 17.76 17.66 17.76 17.40 17.86 855,800 15,100,226 17.645 16.67 16.58 16.67 16.33 16.76 911,761 16.562 0.23%
2023-05-25 0 17.72 17.72 17.74 17.68 18.12 1,298,072 23,100,366 17.796 16.63 16.63 16.65 16.59 17.01 1,382,954 16.704 -2.53%
2023-05-24 0 18.18 18.06 18.18 17.50 18.40 848,000 15,289,590 18.030 17.06 16.95 17.06 16.43 17.27 903,451 16.924 2.36%
2023-05-23 0 17.76 17.74 17.76 17.74 18.94 1,400,000 25,560,040 18.257 16.67 16.65 16.67 16.65 17.78 1,491,547 17.137 -6.23%
2023-05-22 0 18.94 18.86 18.94 18.30 19.20 768,000 14,513,513 18.898 17.78 17.70 17.78 17.18 18.02 818,220 17.738 1.39%
2023-05-19 0 18.68 18.66 18.68 18.06 18.86 904,000 16,860,033 18.650 17.53 17.51 17.53 16.95 17.70 963,113 17.506 -0.53%
2023-05-18 0 18.78 18.72 18.78 18.26 18.82 924,943 17,237,977 18.637 17.63 17.57 17.63 17.14 17.66 985,426 17.493 3.41%
2023-05-17 0 18.16 18.14 18.24 17.90 18.42 816,578 14,827,392 18.158 17.05 17.03 17.12 16.80 17.29 869,975 17.043 -0.55%
2023-05-16 0 18.26 18.26 18.36 18.14 18.60 615,930 11,282,440 18.318 17.14 17.14 17.23 17.03 17.46 656,206 17.193 -1.40%
2023-05-15 0 18.52 18.46 18.52 17.84 18.60 958,802 17,513,074 18.266 17.38 17.33 17.38 16.75 17.46 1,021,499 17.144 0.54%
2023-05-12 0 18.42 18.40 18.44 18.02 18.54 1,383,576 25,399,719 18.358 17.29 17.27 17.31 16.91 17.40 1,474,049 17.231 -0.65%
2023-05-11 0 18.54 18.54 18.58 18.26 19.10 1,674,000 30,978,880 18.506 17.40 17.40 17.44 17.14 17.93 1,783,464 17.370 -2.42%
2023-05-10 0 19.00 19.00 19.02 18.84 19.42 786,000 14,920,940 18.983 17.83 17.83 17.85 17.68 18.23 837,397 17.818 0.00%
2023-05-09 0 19.00 18.90 19.00 18.82 20.10 894,000 17,064,285 19.088 17.83 17.74 17.83 17.66 18.87 952,459 17.916 -4.04%
2023-05-08 0 19.80 19.80 19.88 19.72 20.35 511,396 10,177,746 19.902 18.58 18.58 18.66 18.51 19.10 544,837 18.680 -0.60%
2023-05-05 0 19.92 19.84 19.92 19.62 20.70 959,000 19,055,248 19.870 18.70 18.62 18.70 18.42 19.43 1,021,710 18.650 -0.40%
2023-05-04 0 20.00 20.00 20.05 19.60 20.10 831,353 16,510,095 19.859 18.77 18.77 18.82 18.40 18.87 885,716 18.640 4.38%
2023-05-03 0 19.16 19.14 19.16 19.02 19.40 922,000 17,741,262 19.242 17.98 17.97 17.98 17.85 18.21 982,290 18.061 -2.04%
2023-05-02 0 19.56 19.56 19.58 19.24 20.35 2,024,500 39,634,828 19.578 18.36 18.36 18.38 18.06 19.10 2,156,884 18.376 -3.65%
2023-04-28 0 20.30 20.30 20.35 20.00 20.50 778,930 15,790,621 20.272 19.05 19.05 19.10 18.77 19.24 829,865 19.028 1.50%
2023-04-27 0 20.00 20.00 20.10 19.80 20.20 1,283,312 25,714,167 20.037 18.77 18.77 18.87 18.58 18.96 1,367,229 18.808 -0.74%
2023-04-26 0 20.15 20.10 20.15 19.96 20.45 830,000 16,807,895 20.250 18.91 18.87 18.91 18.73 19.19 884,274 19.008 0.50%
2023-04-25 0 20.05 20.05 20.10 19.98 20.35 766,306 15,434,450 20.141 18.82 18.82 18.87 18.75 19.10 816,415 18.905 -0.50%
2023-04-24 0 20.15 20.10 20.15 19.84 20.50 351,336 7,050,659 20.068 18.91 18.87 18.91 18.62 19.24 374,310 18.836 -3.12%
2023-04-21 0 20.80 20.75 20.80 20.30 21.40 1,804,992 37,528,431 20.791 19.52 19.48 19.52 19.05 20.09 1,923,022 19.515 0.00%
2023-04-20 0 20.80 20.70 20.80 20.55 21.40 1,292,500 27,000,763 20.890 19.52 19.43 19.52 19.29 20.09 1,377,018 19.608 -1.65%
2023-04-19 0 21.15 21.10 21.20 21.10 21.75 1,315,016 28,060,610 21.339 19.85 19.80 19.90 19.80 20.42 1,401,006 20.029 -0.94%
2023-04-18 0 21.35 21.30 21.35 20.80 21.60 668,616 14,242,864 21.302 20.04 19.99 20.04 19.52 20.27 712,337 19.995 0.71%
2023-04-17 0 21.20 21.15 21.20 20.75 21.50 1,062,000 22,517,100 21.203 19.90 19.85 19.90 19.48 20.18 1,131,445 19.901 0.71%
2023-04-14 0 21.05 21.05 21.10 20.50 21.15 759,589 15,889,919 20.919 19.76 19.76 19.80 19.24 19.85 809,259 19.635 1.20%
2023-04-13 0 20.80 20.75 20.80 20.30 20.95 680,268 14,089,401 20.712 19.52 19.48 19.52 19.05 19.66 724,751 19.440 0.24%
2023-04-12 0 20.75 20.70 20.75 20.25 21.00 573,600 11,847,753 20.655 19.48 19.43 19.48 19.01 19.71 611,108 19.387 1.97%
2023-04-11 0 20.35 20.30 20.35 19.60 20.90 2,746,316 55,657,638 20.266 19.10 19.05 19.10 18.40 19.62 2,925,900 19.022 -0.97%
2023-04-06 0 20.55 20.55 20.60 20.05 20.70 666,711 13,598,512 20.396 19.29 19.29 19.34 18.82 19.43 710,308 19.145 1.23%
2023-04-04 0 20.30 20.30 20.40 20.05 20.90 612,448 12,573,224 20.529 19.05 19.05 19.15 18.82 19.62 652,496 19.269 -1.69%
2023-04-03 0 20.65 20.65 20.80 20.00 21.00 1,276,070 26,123,814 20.472 19.38 19.38 19.52 18.77 19.71 1,359,513 19.216 1.72%
2023-03-31 0 20.30 20.30 20.40 20.20 21.55 1,221,763 25,170,836 20.602 19.05 19.05 19.15 18.96 20.23 1,301,655 19.338 -0.73%
2023-03-30 0 21.00 20.95 21.00 20.60 21.50 1,128,356 23,659,658 20.968 19.19 19.15 19.19 18.83 19.65 1,234,471 19.166 -2.33%
2023-03-29 0 21.50 21.40 21.50 20.80 21.55 1,236,809 26,225,377 21.204 19.65 19.56 19.65 19.01 19.70 1,353,124 19.381 2.63%
2023-03-28 0 20.95 20.90 20.95 20.55 21.30 1,320,548 27,434,071 20.775 19.15 19.10 19.15 18.78 19.47 1,444,738 18.989 0.96%
2023-03-27 0 20.75 20.75 20.80 19.72 21.20 1,229,000 25,190,730 20.497 18.97 18.97 19.01 18.02 19.38 1,344,580 18.735 3.75%
2023-03-24 0 20.00 19.98 20.00 19.98 20.65 1,044,203 21,099,016 20.206 18.28 18.26 18.28 18.26 18.87 1,142,404 18.469 -2.20%
2023-03-23 0 20.45 20.40 20.45 18.90 20.65 2,517,143 50,470,711 20.051 18.69 18.65 18.69 17.28 18.87 2,753,866 18.327 6.29%
2023-03-22 0 19.24 19.22 19.24 18.92 22.15 4,433,480 87,721,713 19.786 17.59 17.57 17.59 17.29 20.25 4,850,424 18.085 -13.53%
2023-03-21 0 22.25 22.20 22.25 20.60 22.40 1,773,480 38,867,942 21.916 20.34 20.29 20.34 18.83 20.47 1,940,266 20.032 4.71%
2023-03-20 0 21.25 21.20 21.25 21.05 22.00 602,000 12,824,375 21.303 19.42 19.38 19.42 19.24 20.11 658,615 19.472 -3.19%
2023-03-17 0 21.95 21.75 21.95 21.50 22.80 2,400,002 52,460,363 21.858 20.06 19.88 20.06 19.65 20.84 2,625,709 19.980 -0.68%
2023-03-16 0 22.10 22.00 22.10 21.70 22.60 1,361,859 30,008,259 22.035 20.20 20.11 20.20 19.83 20.66 1,489,934 20.141 -0.23%
2023-03-15 0 22.15 22.15 22.20 21.45 22.75 1,712,363 38,028,366 22.208 20.25 20.25 20.29 19.61 20.79 1,873,401 20.299 4.98%
2023-03-14 0 21.10 21.05 21.10 20.75 21.95 2,560,561 54,608,392 21.327 19.29 19.24 19.29 18.97 20.06 2,801,367 19.493 -2.76%
2023-03-13 0 21.70 21.65 21.70 20.20 21.80 1,774,320 37,913,727 21.368 19.83 19.79 19.83 18.46 19.93 1,941,185 19.531 6.11%
2023-03-10 0 20.45 20.45 20.50 20.10 20.70 668,000 13,652,383 20.438 18.69 18.69 18.74 18.37 18.92 730,822 18.681 0.00%
2023-03-09 0 20.45 20.45 20.50 20.25 20.80 671,391 13,772,847 20.514 18.69 18.69 18.74 18.51 19.01 734,532 18.751 -1.21%
2023-03-08 0 20.70 20.65 20.70 20.10 20.80 2,664,000 54,822,480 20.579 18.92 18.87 18.92 18.37 19.01 2,914,534 18.810 0.24%
2023-03-07 0 20.65 20.60 20.65 20.30 21.25 2,610,987 53,920,137 20.651 18.87 18.83 18.87 18.56 19.42 2,856,536 18.876 0.00%
2023-03-06 0 20.65 20.60 20.65 20.15 20.90 1,461,743 30,100,546 20.592 18.87 18.83 18.87 18.42 19.10 1,599,212 18.822 -0.24%
2023-03-03 0 20.70 20.65 20.70 20.50 21.05 547,978 11,326,908 20.670 18.92 18.87 18.92 18.74 19.24 599,512 18.894 -0.24%
2023-03-02 0 20.75 20.70 20.75 20.50 21.15 669,788 13,906,125 20.762 18.97 18.92 18.97 18.74 19.33 732,778 18.977 -1.19%
2023-03-01 0 21.00 20.95 21.00 20.50 21.10 1,695,250 35,346,760 20.850 19.19 19.15 19.19 18.74 19.29 1,854,679 19.058 2.44%
2023-02-28 0 20.50 20.50 20.65 20.35 20.95 2,152,000 44,309,075 20.590 18.74 18.74 18.87 18.60 19.15 2,354,383 18.820 -0.24%
2023-02-27 0 20.55 20.55 20.60 20.15 20.80 2,957,857 60,629,768 20.498 18.78 18.78 18.83 18.42 19.01 3,236,027 18.736 -0.72%
2023-02-24 0 20.70 20.65 20.70 20.35 20.85 1,343,000 27,795,739 20.697 18.92 18.87 18.92 18.60 19.06 1,469,302 18.918 0.00%
2023-02-23 0 20.70 20.70 20.75 20.40 21.35 635,802 13,221,346 20.795 18.92 18.92 18.97 18.65 19.51 695,596 19.007 -1.90%
2023-02-22 0 21.10 21.10 21.15 21.00 21.65 733,680 15,524,024 21.159 19.29 19.29 19.33 19.19 19.79 802,678 19.340 -1.40%
2023-02-21 0 21.40 21.40 21.45 21.05 21.85 441,000 9,440,950 21.408 19.56 19.56 19.61 19.24 19.97 482,474 19.568 -0.70%
2023-02-20 0 21.55 21.50 21.55 21.00 21.75 692,000 14,881,350 21.505 19.70 19.65 19.70 19.19 19.88 757,079 19.656 0.70%
2023-02-17 0 21.40 21.40 21.45 21.05 21.65 3,103,100 66,265,955 21.355 19.56 19.56 19.61 19.24 19.79 3,394,929 19.519 0.47%
2023-02-16 0 21.30 21.25 21.30 21.05 21.75 987,000 21,065,750 21.343 19.47 19.42 19.47 19.24 19.88 1,079,822 19.509 0.24%
2023-02-15 0 21.25 21.25 21.30 21.10 22.10 959,068 20,514,478 21.390 19.42 19.42 19.47 19.29 20.20 1,049,263 19.551 -3.41%
2023-02-14 0 22.00 21.95 22.00 21.20 22.45 925,003 20,249,965 21.892 20.11 20.06 20.11 19.38 20.52 1,011,994 20.010 0.23%
2023-02-13 0 21.95 21.90 21.95 21.50 22.15 1,358,000 29,734,807 21.896 20.06 20.02 20.06 19.65 20.25 1,485,712 20.014 -0.23%
2023-02-10 0 22.00 21.95 22.00 21.80 22.65 588,000 13,015,465 22.135 20.11 20.06 20.11 19.93 20.70 643,298 20.232 -2.44%
2023-02-09 0 22.55 22.50 22.55 21.80 22.65 1,572,000 35,080,446 22.316 20.61 20.57 20.61 19.93 20.70 1,719,838 20.398 1.81%
2023-02-08 0 22.15 22.15 22.20 21.90 22.80 2,088,350 46,400,562 22.219 20.25 20.25 20.29 20.02 20.84 2,284,748 20.309 -2.21%
2023-02-07 0 22.65 22.65 22.70 21.50 22.90 3,702,402 83,813,950 22.638 20.70 20.70 20.75 19.65 20.93 4,050,592 20.692 4.86%
2023-02-06 0 21.60 21.55 21.60 21.00 22.90 3,677,600 79,464,371 21.608 19.74 19.70 19.74 19.19 20.93 4,023,457 19.750 -5.26%
2023-02-03 0 22.80 22.75 22.80 22.60 23.65 1,090,200 24,973,571 22.907 20.84 20.79 20.84 20.66 21.62 1,192,727 20.938 -2.77%
2023-02-02 0 23.45 23.45 23.50 23.30 24.45 810,000 19,143,907 23.634 21.43 21.43 21.48 21.30 22.35 886,176 21.603 -1.88%
2023-02-01 0 23.90 23.90 23.95 23.50 24.90 1,017,620 24,171,907 23.753 21.85 21.85 21.89 21.48 22.76 1,113,321 21.712 -0.42%
2023-01-31 0 24.00 24.00 24.05 23.60 24.90 1,816,881 43,601,419 23.998 21.94 21.94 21.98 21.57 22.76 1,987,748 21.935 0.00%
2023-01-30 0 24.00 24.00 24.05 23.80 25.00 1,362,400 33,177,110 24.352 21.94 21.94 21.98 21.75 22.85 1,490,526 22.259 -5.14%
2023-01-27 0 25.30 25.20 25.30 24.75 26.50 1,273,663 32,575,257 25.576 23.13 23.03 23.13 22.62 24.22 1,393,444 23.378 -0.59%
2023-01-26 0 25.45 25.40 25.45 24.10 25.80 2,228,719 55,799,135 25.036 23.26 23.22 23.26 22.03 23.58 2,438,317 22.884 7.16%
2023-01-20 0 23.75 23.70 23.75 23.20 24.80 929,542 22,019,675 23.689 21.71 21.66 21.71 21.21 22.67 1,016,960 21.652 1.93%
2023-01-19 0 23.30 23.25 23.30 23.15 23.65 473,832 11,062,768 23.347 21.30 21.25 21.30 21.16 21.62 518,393 21.340 -0.64%
2023-01-18 0 23.45 23.40 23.45 22.85 23.50 857,088 20,044,970 23.387 21.43 21.39 21.43 20.89 21.48 937,692 21.377 0.64%
2023-01-17 0 23.30 23.15 23.30 22.55 23.35 826,000 19,071,275 23.089 21.30 21.16 21.30 20.61 21.34 903,681 21.104 1.53%
2023-01-16 0 22.95 22.85 22.95 22.55 23.40 2,285,977 52,465,975 22.951 20.98 20.89 20.98 20.61 21.39 2,500,960 20.978 0.00%
2023-01-13 0 22.95 22.90 22.95 22.15 23.00 950,135 21,616,637 22.751 20.98 20.93 20.98 20.25 21.02 1,039,490 20.795 3.61%
2023-01-12 0 22.15 22.05 22.15 22.00 22.50 803,000 17,803,850 22.172 20.25 20.15 20.25 20.11 20.57 878,518 20.266 0.00%
2023-01-11 0 22.15 22.10 22.15 21.95 22.50 1,425,000 31,688,195 22.237 20.25 20.20 20.25 20.06 20.57 1,559,013 20.326 0.68%
2023-01-10 0 22.00 21.95 22.00 21.25 22.15 1,619,000 35,121,400 21.693 20.11 20.06 20.11 19.42 20.25 1,771,258 19.829 2.56%
2023-01-09 0 21.45 21.45 21.50 21.25 22.20 591,000 12,761,750 21.593 19.61 19.61 19.65 19.42 20.29 646,580 19.737 0.00%
2023-01-06 0 21.45 21.40 21.45 21.20 22.20 1,349,984 29,203,132 21.632 19.61 19.56 19.61 19.38 20.29 1,476,942 19.773 -3.38%
2023-01-05 0 22.20 22.20 22.25 22.05 23.60 3,537,000 80,356,525 22.719 20.29 20.29 20.34 20.15 21.57 3,869,635 20.766 -1.33%
2023-01-04 0 22.50 22.45 22.50 21.00 22.60 1,107,000 24,527,275 22.157 20.57 20.52 20.57 19.19 20.66 1,211,107 20.252 4.65%
2023-01-03 0 21.50 21.45 21.55 20.80 22.00 427,959 9,207,883 21.516 19.65 19.61 19.70 19.01 20.11 468,206 19.666 2.87%
2022-12-30 0 20.90 20.85 20.90 20.80 21.20 418,248 8,774,571 20.979 19.10 19.06 19.10 19.01 19.38 457,582 19.176 0.48%
2022-12-29 0 20.80 20.70 20.80 20.20 20.90 419,200 8,668,740 20.679 19.01 18.92 19.01 18.46 19.10 458,623 18.902 0.97%
2022-12-28 0 20.60 20.55 20.60 19.96 20.85 1,201,000 24,491,616 20.393 18.83 18.78 18.83 18.24 19.06 1,313,947 18.640 1.48%
2022-12-23 0 20.30 20.30 20.35 20.00 21.40 1,105,300 22,694,460 20.532 18.56 18.56 18.60 18.28 19.56 1,209,247 18.767 -1.93%
2022-12-22 0 20.70 20.70 20.75 20.30 21.20 1,099,836 22,768,668 20.702 18.92 18.92 18.97 18.56 19.38 1,203,269 18.922 -0.48%
2022-12-21 0 20.80 20.75 20.80 20.60 21.25 654,000 13,616,250 20.820 19.01 18.97 19.01 18.83 19.42 715,505 19.030 -0.48%
2022-12-20 0 20.90 20.80 20.90 20.20 21.10 1,403,987 29,217,389 20.810 19.10 19.01 19.10 18.46 19.29 1,536,024 19.021 0.48%
2022-12-19 0 20.80 20.75 20.80 20.55 21.35 2,395,813 50,529,416 21.091 19.01 18.97 19.01 18.78 19.51 2,621,126 19.278 -2.12%
2022-12-16 0 21.25 21.20 21.25 20.65 21.50 1,378,261 29,000,709 21.042 19.42 19.38 19.42 18.87 19.65 1,507,879 19.233 2.66%
2022-12-15 0 20.70 20.70 20.75 20.40 21.25 1,209,200 24,982,045 20.660 18.92 18.92 18.97 18.65 19.42 1,322,918 18.884 -2.82%
2022-12-14 0 21.30 21.30 21.35 20.00 21.55 1,505,106 31,408,988 20.868 19.47 19.47 19.51 18.28 19.70 1,646,653 19.074 5.19%
2022-12-13 0 20.25 20.25 20.35 20.10 20.85 909,340 18,434,833 20.273 18.51 18.51 18.60 18.37 19.06 994,858 18.530 0.00%
2022-12-12 0 20.25 20.25 20.30 19.52 20.65 2,221,000 44,620,063 20.090 18.51 18.51 18.56 17.84 18.87 2,429,872 18.363 -0.74%
2022-12-09 0 20.40 20.35 20.40 20.05 21.00 633,749 12,876,480 20.318 18.65 18.60 18.65 18.33 19.19 693,350 18.571 1.24%
2022-12-08 0 20.15 20.10 20.15 19.84 20.65 763,000 15,315,540 20.073 18.42 18.37 18.42 18.13 18.87 834,756 18.347 0.25%
2022-12-07 0 20.10 20.10 20.15 19.98 21.35 1,300,920 26,660,990 20.494 18.37 18.37 18.42 18.26 19.51 1,423,264 18.732 -4.29%
2022-12-06 0 21.00 20.95 21.00 19.96 21.40 1,024,420 21,373,629 20.864 19.19 19.15 19.19 18.24 19.56 1,120,761 19.071 3.96%
2022-12-05 0 20.20 20.20 20.25 19.96 20.75 981,000 19,941,471 20.328 18.46 18.46 18.51 18.24 18.97 1,073,257 18.580 -0.49%
2022-12-02 0 20.30 20.30 20.35 20.30 21.45 2,075,043 42,478,281 20.471 18.56 18.56 18.60 18.56 19.61 2,270,189 18.711 -5.36%
2022-12-01 0 21.45 21.45 21.55 20.10 21.65 3,237,401 68,736,224 21.232 19.61 19.61 19.70 18.37 19.79 3,541,860 19.407 6.72%
2022-11-30 0 20.10 20.05 20.10 18.20 20.40 4,890,542 95,812,193 19.591 18.37 18.33 18.37 16.64 18.65 5,350,470 17.907 6.69%
2022-11-29 0 18.84 18.78 18.84 18.42 19.18 754,354 14,114,932 18.711 17.22 17.17 17.22 16.84 17.53 825,297 17.103 0.75%
2022-11-28 0 18.70 18.70 18.78 18.12 19.18 1,467,000 27,433,320 18.700 17.09 17.09 17.17 16.56 17.53 1,604,963 17.093 -0.43%
2022-11-25 0 18.78 18.70 18.78 17.96 18.92 581,000 10,794,750 18.580 17.17 17.09 17.17 16.42 17.29 635,640 16.982 0.21%
2022-11-24 0 18.74 18.66 18.74 18.26 19.24 707,800 13,148,818 18.577 17.13 17.06 17.13 16.69 17.59 774,365 16.980 2.63%
2022-11-23 0 18.26 18.24 18.26 17.64 18.40 678,000 12,342,640 18.204 16.69 16.67 16.69 16.12 16.82 741,762 16.640 2.24%
2022-11-22 0 17.86 17.86 17.88 17.56 18.30 849,408 15,257,309 17.962 16.32 16.32 16.34 16.05 16.73 929,290 16.418 -2.19%
2022-11-21 0 18.26 18.22 18.26 17.04 18.66 1,100,658 19,795,056 17.985 16.69 16.65 16.69 15.58 17.06 1,204,169 16.439 2.01%
2022-11-18 0 17.90 17.90 17.94 17.10 18.48 994,101 17,845,713 17.952 16.36 16.36 16.40 15.63 16.89 1,087,591 16.408 -0.11%
2022-11-17 0 17.92 17.92 17.94 17.44 18.22 883,618 15,748,213 17.822 16.38 16.38 16.40 15.94 16.65 966,717 16.290 -1.32%
2022-11-16 0 18.16 18.14 18.16 18.00 18.48 756,394 13,823,280 18.275 16.60 16.58 16.60 16.45 16.89 827,529 16.704 -1.73%
2022-11-15 0 18.48 18.48 18.50 17.72 18.60 1,828,773 33,224,300 18.168 16.89 16.89 16.91 16.20 17.00 2,000,759 16.606 -0.22%
2022-11-14 0 18.52 18.50 18.52 17.62 20.00 2,465,912 45,589,031 18.488 16.93 16.91 16.93 16.11 18.28 2,697,817 16.898 5.83%
2022-11-11 0 17.50 17.50 17.58 16.64 17.62 1,253,346 21,457,901 17.120 16.00 16.00 16.07 15.21 16.11 1,371,216 15.649 8.29%
2022-11-10 0 16.16 16.14 16.16 16.02 16.96 1,137,000 18,508,250 16.278 14.77 14.75 14.77 14.64 15.50 1,243,928 14.879 -4.72%
2022-11-09 0 16.96 16.92 16.96 16.48 17.24 1,500,933 25,464,393 16.966 15.50 15.47 15.50 15.06 15.76 1,642,087 15.507 1.19%
2022-11-08 0 16.76 16.74 16.76 16.38 16.86 585,251 9,770,669 16.695 15.32 15.30 15.32 14.97 15.41 640,291 15.260 0.72%
2022-11-07 0 16.64 16.58 16.64 16.32 16.76 1,072,222 17,728,817 16.535 15.21 15.15 15.21 14.92 15.32 1,173,058 15.113 1.22%
2022-11-04 0 16.44 16.44 16.46 15.52 16.88 1,206,255 19,831,448 16.441 15.03 15.03 15.05 14.19 15.43 1,319,696 15.027 1.99%
2022-11-03 0 16.12 16.10 16.12 15.68 16.88 982,690 15,831,564 16.110 14.73 14.72 14.73 14.33 15.43 1,075,106 14.726 -2.89%
2022-11-02 0 16.60 16.60 16.76 16.10 16.98 596,241 9,973,081 16.727 15.17 15.17 15.32 14.72 15.52 652,314 15.289 0.00%
2022-11-01 0 16.60 16.58 16.60 15.68 16.70 1,108,800 18,170,926 16.388 15.17 15.15 15.17 14.33 15.26 1,213,076 14.979 5.60%
2022-10-31 0 15.72 15.68 15.72 15.72 16.66 2,034,366 32,642,020 16.045 14.37 14.33 14.37 14.37 15.23 2,225,687 14.666 -2.48%
2022-10-28 0 16.12 16.10 16.12 16.04 16.68 1,613,570 26,318,316 16.311 14.73 14.72 14.73 14.66 15.25 1,765,317 14.909 -3.12%
2022-10-27 0 16.64 16.60 16.64 16.02 16.84 1,841,970 30,593,470 16.609 15.21 15.17 15.21 14.64 15.39 2,015,197 15.181 5.72%
2022-10-26 0 15.74 15.74 15.78 15.12 15.88 1,412,235 22,109,655 15.656 14.39 14.39 14.42 13.82 14.51 1,545,048 14.310 3.69%
2022-10-25 0 15.18 15.16 15.18 14.82 15.40 2,115,235 31,966,948 15.113 13.88 13.86 13.88 13.55 14.08 2,314,161 13.814 2.57%
2022-10-24 0 14.80 14.78 14.80 14.70 15.60 1,398,409 20,918,773 14.959 13.53 13.51 13.53 13.44 14.26 1,529,921 13.673 -3.90%
2022-10-21 0 15.40 15.40 15.42 14.88 15.74 1,475,056 22,730,336 15.410 14.08 14.08 14.09 13.60 14.39 1,613,777 14.085 1.45%
2022-10-20 0 15.18 15.12 15.18 14.64 15.40 1,772,350 26,798,856 15.121 13.88 13.82 13.88 13.38 14.08 1,939,029 13.821 -0.78%
2022-10-19 0 15.30 15.30 15.32 15.26 15.98 842,315 12,998,307 15.432 13.98 13.98 14.00 13.95 14.61 921,530 14.105 -4.26%
2022-10-18 0 15.98 15.98 16.02 15.00 16.22 1,692,595 26,760,669 15.810 14.61 14.61 14.64 13.71 14.83 1,851,774 14.451 1.65%
2022-10-17 0 15.72 15.72 15.78 14.50 15.90 4,878,610 74,638,589 15.299 14.37 14.37 14.42 13.25 14.53 5,337,416 13.984 4.80%
2022-10-14 0 15.00 14.98 15.00 14.80 15.44 894,451 13,494,385 15.087 13.71 13.69 13.71 13.53 14.11 978,569 13.790 1.76%
2022-10-13 0 14.74 14.74 14.76 14.40 15.06 878,460 12,944,064 14.735 13.47 13.47 13.49 13.16 13.77 961,074 13.468 1.66%
2022-10-12 0 14.50 14.48 14.50 14.08 14.78 1,835,674 26,327,629 14.342 13.25 13.24 13.25 12.87 13.51 2,008,309 13.109 1.40%
2022-10-11 0 14.30 14.30 14.32 13.90 14.60 807,777 11,486,671 14.220 13.07 13.07 13.09 12.71 13.34 883,744 12.998 -0.14%
2022-10-10 0 14.32 14.30 14.38 13.98 14.66 1,576,836 22,327,663 14.160 13.09 13.07 13.14 12.78 13.40 1,725,129 12.943 2.43%
2022-10-07 0 13.98 13.96 14.00 13.94 14.72 653,000 9,233,760 14.141 12.78 12.76 12.80 12.74 13.45 714,411 12.925 -5.80%
2022-10-06 0 14.84 14.82 14.84 14.82 15.34 713,000 10,756,020 15.086 13.56 13.55 13.56 13.55 14.02 780,054 13.789 -2.88%
2022-10-05 0 15.28 15.28 15.30 14.68 15.38 1,116,801 16,908,156 15.140 13.97 13.97 13.98 13.42 14.06 1,221,830 13.838 3.80%
2022-10-03 0 14.72 14.68 14.72 14.28 14.96 283,262 4,187,262 14.782 13.45 13.42 13.45 13.05 13.67 309,901 13.512 -1.34%
2022-09-30 0 14.92 14.92 14.94 14.54 15.08 1,184,723 17,597,304 14.854 13.64 13.64 13.66 13.29 13.78 1,296,139 13.577 -1.84%
2022-09-29 0 15.20 15.20 15.24 15.08 15.22 971,659 14,732,431 15.162 13.89 13.89 13.93 13.78 13.91 1,063,038 13.859 0.00%
2022-09-28 0 15.20 15.18 15.20 15.00 15.72 1,113,477 16,919,641 15.195 13.89 13.88 13.89 13.71 14.37 1,218,193 13.889 -1.94%
2022-09-27 0 15.50 15.50 15.56 15.04 15.72 809,832 12,471,254 15.400 14.17 14.17 14.22 13.75 14.37 885,992 14.076 1.71%
2022-09-26 0 15.24 15.24 15.30 15.02 15.34 854,000 12,990,271 15.211 13.93 13.93 13.98 13.73 14.02 934,314 13.904 -0.26%
2022-09-23 0 15.28 15.26 15.28 15.10 15.98 578,000 8,919,580 15.432 13.97 13.95 13.97 13.80 14.61 632,358 14.105 -3.41%
2022-09-22 0 15.82 15.82 15.86 15.74 16.22 1,052,458 16,947,479 16.103 14.46 14.46 14.50 14.39 14.83 1,151,436 14.719 -4.58%
2022-09-21 0 16.58 16.58 16.68 16.28 16.70 884,832 14,684,525 16.596 15.15 15.15 15.25 14.88 15.26 968,045 15.169 -0.36%
2022-09-20 0 16.64 16.64 16.68 16.32 16.80 1,047,000 17,355,215 16.576 15.21 15.21 15.25 14.92 15.36 1,145,464 15.151 1.96%
2022-09-19 0 16.32 16.30 16.32 16.14 16.86 557,400 9,174,142 16.459 14.92 14.90 14.92 14.75 15.41 609,820 15.044 -3.09%
2022-09-16 0 16.84 16.84 16.86 16.84 17.12 1,105,453 18,650,787 16.872 15.39 15.39 15.41 15.39 15.65 1,209,415 15.421 0.00%
2022-09-15 0 16.84 16.82 16.84 16.68 17.46 680,354 11,541,238 16.964 15.39 15.37 15.39 15.25 15.96 744,337 15.505 -3.00%
2022-09-14 0 17.36 17.36 17.38 17.20 17.68 593,293 10,354,275 17.452 15.87 15.87 15.89 15.72 16.16 649,089 15.952 -1.92%
2022-09-13 0 17.70 17.70 17.74 17.50 17.78 1,159,411 20,497,409 17.679 16.18 16.18 16.22 16.00 16.25 1,268,447 16.159 0.57%
2022-09-09 0 17.60 17.58 17.60 17.58 17.96 409,811 7,239,909 17.666 16.09 16.07 16.09 16.07 16.42 448,351 16.148 0.00%
2022-09-08 0 17.60 17.56 17.60 17.50 18.00 813,410 14,376,601 17.674 16.09 16.05 16.09 16.00 16.45 889,907 16.155 -1.12%
2022-09-07 0 17.80 17.78 17.80 17.64 18.04 764,000 13,610,480 17.815 16.27 16.25 16.27 16.12 16.49 835,850 16.283 -1.55%
2022-09-06 0 18.08 18.08 18.10 17.94 18.68 812,045 14,688,990 18.089 16.53 16.53 16.54 16.40 17.07 888,413 16.534 -0.22%
2022-09-05 0 18.12 18.12 18.14 18.04 19.24 3,208,000 60,001,648 18.704 16.56 16.56 16.58 16.49 17.59 3,509,694 17.096 -4.73%
2022-09-02 0 19.02 19.02 19.06 19.00 19.14 895,900 17,042,844 19.023 17.39 17.39 17.42 17.37 17.49 980,154 17.388 0.11%
2022-09-01 0 19.00 19.00 19.02 18.78 19.20 1,151,000 21,895,270 19.023 17.37 17.37 17.39 17.17 17.55 1,259,245 17.388 -1.55%
2022-08-31 0 19.30 19.30 19.32 18.04 19.34 3,212,492 61,370,653 19.104 17.64 17.64 17.66 16.49 17.68 3,514,609 17.462 3.88%
2022-08-30 0 18.58 18.54 18.58 18.46 18.92 770,417 14,344,588 18.619 16.98 16.95 16.98 16.87 17.29 842,870 17.019 -0.32%
2022-08-29 0 18.64 18.64 18.66 18.02 19.30 590,000 10,997,960 18.641 17.04 17.04 17.06 16.47 17.64 645,486 17.038 -1.17%
2022-08-26 0 18.86 18.86 18.88 18.20 19.04 633,500 11,952,165 18.867 17.24 17.24 17.26 16.64 17.40 693,077 17.245 3.29%
2022-08-25 0 18.26 18.24 18.28 18.02 18.36 186,900 3,401,260 18.198 16.69 16.67 16.71 16.47 16.78 204,477 16.634 1.44%
2022-08-24 0 18.00 18.00 18.02 17.94 18.50 1,168,000 21,054,330 18.026 16.45 16.45 16.47 16.40 16.91 1,277,844 16.476 -1.21%
2022-08-23 0 18.22 18.20 18.22 18.00 18.60 975,000 17,789,750 18.246 16.65 16.64 16.65 16.45 17.00 1,066,693 16.677 0.11%
2022-08-22 0 18.20 18.20 18.22 17.58 18.32 1,138,000 20,526,939 18.038 16.64 16.64 16.65 16.07 16.75 1,245,022 16.487 1.56%
2022-08-19 0 17.92 17.92 17.96 17.30 17.98 788,000 13,999,983 17.766 16.38 16.38 16.42 15.81 16.43 862,107 16.239 1.59%
2022-08-18 0 17.64 17.64 17.66 17.48 18.36 1,479,101 26,203,290 17.716 16.12 16.12 16.14 15.98 16.78 1,618,202 16.193 -1.78%
2022-08-17 0 17.96 17.94 17.96 17.30 18.38 1,713,407 30,875,428 18.020 16.42 16.40 16.42 15.81 16.80 1,874,543 16.471 4.66%
2022-08-16 0 17.16 17.10 17.18 16.34 17.98 2,473,236 42,208,694 17.066 15.68 15.63 15.70 14.94 16.43 2,705,830 15.599 -4.56%
2022-08-15 0 17.98 17.98 18.02 17.94 18.38 409,000 7,373,462 18.028 16.43 16.43 16.47 16.40 16.80 447,464 16.478 -2.28%
2022-08-12 0 18.40 18.38 18.40 18.10 18.60 1,253,641 23,079,203 18.410 16.82 16.80 16.82 16.54 17.00 1,371,539 16.827 -0.11%
2022-08-11 0 18.42 18.40 18.42 18.24 18.80 1,270,000 23,367,400 18.400 16.84 16.82 16.84 16.67 17.18 1,389,436 16.818 1.10%
2022-08-10 0 18.22 18.22 18.24 18.02 18.82 746,000 13,621,003 18.259 16.65 16.65 16.67 16.47 17.20 816,157 16.689 -2.57%
2022-08-09 0 18.70 18.64 18.70 18.62 18.90 420,741 7,866,177 18.696 17.09 17.04 17.09 17.02 17.28 460,309 17.089 -0.11%
2022-08-08 0 18.72 18.66 18.72 18.42 19.18 297,000 5,576,880 18.777 17.11 17.06 17.11 16.84 17.53 324,931 17.163 -1.99%
2022-08-05 0 19.10 19.04 19.14 18.74 19.38 1,187,259 22,622,665 19.055 17.46 17.40 17.49 17.13 17.71 1,298,914 17.417 2.36%
2022-08-04 0 18.66 18.66 18.74 18.42 19.04 665,761 12,437,091 18.681 17.06 17.06 17.13 16.84 17.40 728,372 17.075 -2.51%
2022-08-03 0 19.14 19.06 19.14 18.52 19.38 1,236,302 23,461,493 18.977 17.49 17.42 17.49 16.93 17.71 1,352,569 17.346 1.81%
2022-08-02 0 18.80 18.72 18.80 18.30 18.88 1,593,469 29,577,151 18.561 17.18 17.11 17.18 16.73 17.26 1,743,326 16.966 2.29%
2022-08-01 0 18.38 18.36 18.38 18.24 19.04 1,120,175 20,681,439 18.463 16.80 16.78 16.80 16.67 17.40 1,225,521 16.876 -2.44%
2022-07-29 0 18.84 18.84 18.92 18.84 20.05 730,000 13,922,016 19.071 17.22 17.22 17.29 17.22 18.33 798,652 17.432 -3.29%
2022-07-28 0 19.48 19.46 19.48 19.16 19.58 391,013 7,588,116 19.406 17.81 17.79 17.81 17.51 17.90 427,786 17.738 1.14%
2022-07-27 0 19.26 19.20 19.26 18.96 19.30 478,335 9,149,708 19.128 17.60 17.55 17.60 17.33 17.64 523,320 17.484 1.48%
2022-07-26 0 18.98 18.96 18.98 18.56 18.98 1,296,679 24,357,292 18.784 17.35 17.33 17.35 16.96 17.35 1,418,624 17.170 0.21%
2022-07-25 0 18.94 18.92 18.94 18.76 19.02 1,523,000 28,870,151 18.956 17.31 17.29 17.31 17.15 17.39 1,666,230 17.327 -0.11%
2022-07-22 0 18.96 18.90 18.96 18.80 19.22 305,000 5,781,030 18.954 17.33 17.28 17.33 17.18 17.57 333,684 17.325 -0.63%
2022-07-21 0 19.08 19.06 19.08 18.70 19.38 351,260 6,680,217 19.018 17.44 17.42 17.44 17.09 17.71 384,294 17.383 1.49%
2022-07-20 0 18.80 18.78 18.80 18.66 19.06 527,861 9,960,477 18.870 17.18 17.17 17.18 17.06 17.42 577,503 17.247 -0.11%
2022-07-19 0 18.82 18.72 18.82 18.58 19.06 261,368 4,916,544 18.811 17.20 17.11 17.20 16.98 17.42 285,948 17.194 -1.47%
2022-07-18 0 19.10 19.08 19.10 18.46 19.14 377,790 7,164,950 18.965 17.46 17.44 17.46 16.87 17.49 413,319 17.335 1.92%
2022-07-15 0 18.74 18.70 18.74 18.62 19.18 306,000 5,758,640 18.819 17.13 17.09 17.13 17.02 17.53 334,778 17.201 -1.88%
2022-07-14 0 19.10 19.02 19.10 18.02 19.10 495,910 9,366,845 18.888 17.46 17.39 17.46 16.47 17.46 542,548 17.265 0.95%
2022-07-13 0 18.92 18.82 18.92 18.24 18.98 664,252 12,463,595 18.763 17.29 17.20 17.29 16.67 17.35 726,721 17.150 -0.42%
2022-07-12 0 19.00 18.90 19.02 18.68 19.48 414,358 7,892,638 19.048 17.37 17.28 17.39 17.07 17.81 453,326 17.411 -1.96%
2022-07-11 0 19.38 19.26 19.38 19.20 19.92 729,948 14,302,871 19.594 17.71 17.60 17.71 17.55 18.21 798,595 17.910 -2.71%
2022-07-08 0 19.92 19.90 19.92 19.72 20.05 1,165,249 23,207,401 19.916 18.21 18.19 18.21 18.02 18.33 1,274,834 18.204 -0.10%
2022-07-07 0 19.94 19.88 19.96 19.20 20.05 884,359 17,478,368 19.764 18.23 18.17 18.24 17.55 18.33 967,528 18.065 -0.20%
2022-07-06 0 19.98 19.88 19.98 19.36 19.98 552,544 10,979,111 19.870 18.26 18.17 18.26 17.70 18.26 604,508 18.162 2.46%
2022-07-05 0 19.50 19.48 19.50 19.28 20.90 650,000 12,717,916 19.566 17.82 17.81 17.82 17.62 19.10 711,129 17.884 -0.51%
2022-07-04 0 19.60 19.58 19.60 19.58 20.05 685,159 13,541,526 19.764 17.92 17.90 17.92 17.90 18.33 749,594 18.065 -2.24%
2022-06-30 0 20.05 20.05 20.10 20.05 20.90 666,719 13,509,304 20.262 18.33 18.33 18.37 18.33 19.10 729,420 18.521 -4.07%
2022-06-29 0 20.90 20.80 20.90 20.75 21.45 2,319,254 48,619,249 20.963 19.10 19.01 19.10 18.97 19.61 2,537,367 19.161 -1.65%
2022-06-28 0 21.25 21.20 21.25 20.50 21.30 551,000 11,538,050 20.940 19.42 19.38 19.42 18.74 19.47 602,818 19.140 2.16%
2022-06-27 0 20.80 20.75 20.80 20.15 20.90 290,098 6,011,570 20.723 19.01 18.97 19.01 18.42 19.10 317,380 18.941 2.97%
2022-06-24 0 20.20 20.20 20.30 19.92 20.35 218,926 4,428,755 20.229 18.46 18.46 18.56 18.21 18.60 239,515 18.491 0.00%
2022-06-23 0 20.20 20.15 20.20 20.15 20.60 317,272 6,441,439 20.303 18.46 18.42 18.46 18.42 18.83 347,110 18.557 1.30%
2022-06-22 0 19.94 19.92 19.96 19.90 20.25 2,996,400 60,042,703 20.038 18.23 18.21 18.24 18.19 18.51 3,278,194 18.316 -0.55%
2022-06-21 0 20.05 20.00 20.05 19.64 20.40 467,075 9,357,927 20.035 18.33 18.28 18.33 17.95 18.65 511,001 18.313 0.75%
2022-06-20 0 19.90 19.86 19.92 19.18 19.96 329,363 6,497,387 19.727 18.19 18.15 18.21 17.53 18.24 360,338 18.031 4.52%
2022-06-17 0 19.04 19.02 19.04 18.90 20.05 1,190,024 22,922,740 19.262 17.40 17.39 17.40 17.28 18.33 1,301,939 17.607 -6.89%
2022-06-16 0 20.45 20.40 20.45 20.30 21.20 662,235 13,625,179 20.575 18.69 18.65 18.69 18.56 19.38 724,514 18.806 -2.39%
2022-06-15 0 20.95 20.90 20.95 20.75 21.20 561,412 11,774,841 20.974 19.15 19.10 19.15 18.97 19.38 614,210 19.171 0.72%
2022-06-14 0 20.80 20.75 20.80 20.50 21.00 859,685 17,897,005 20.818 19.01 18.97 19.01 18.74 19.19 940,534 19.029 -0.95%
2022-06-13 0 21.00 20.95 21.00 20.80 21.20 886,008 18,630,765 21.028 19.19 19.15 19.19 19.01 19.38 969,332 19.220 -0.94%
2022-06-10 0 21.20 21.15 21.20 20.55 21.30 1,192,020 25,147,913 21.097 19.38 19.33 19.38 18.78 19.47 1,304,123 19.283 -0.24%
2022-06-09 0 21.25 21.25 21.30 21.05 21.75 827,781 17,577,732 21.235 19.42 19.42 19.47 19.24 19.88 905,629 19.409 -1.62%
2022-06-08 0 21.60 21.50 21.60 21.35 22.10 772,268 16,719,753 21.650 19.74 19.65 19.74 19.51 20.20 844,895 19.789 -1.14%
2022-06-07 0 21.85 21.80 21.85 21.50 22.45 812,901 17,710,763 21.787 19.97 19.93 19.97 19.65 20.52 889,350 19.914 1.63%
2022-06-06 0 21.50 21.45 21.50 20.30 21.55 1,431,488 30,354,661 21.205 19.65 19.61 19.65 18.56 19.70 1,566,111 19.382 3.61%
2022-06-02 0 20.75 20.70 20.75 20.25 20.85 1,282,000 26,257,993 20.482 18.97 18.92 18.97 18.51 19.06 1,402,565 18.721 2.47%
2022-06-01 0 20.25 20.20 20.30 19.32 20.45 2,560,988 51,439,394 20.086 18.51 18.46 18.56 17.66 18.69 2,801,834 18.359 0.50%
2022-05-31 0 20.15 20.10 20.15 19.60 20.20 1,860,458 37,344,895 20.073 18.42 18.37 18.42 17.92 18.46 2,035,424 18.347 2.28%
2022-05-30 0 19.70 19.70 19.72 19.20 19.90 832,178 16,201,985 19.469 18.01 18.01 18.02 17.55 18.19 910,440 17.796 1.34%
2022-05-27 0 19.44 19.34 19.44 19.04 19.44 297,000 5,713,960 19.239 17.77 17.68 17.77 17.40 17.77 324,931 17.585 1.89%
2022-05-26 0 19.08 19.00 19.08 18.92 19.30 415,291 7,917,655 19.065 17.44 17.37 17.44 17.29 17.64 454,347 17.426 -1.24%
2022-05-25 0 19.32 19.30 19.32 19.10 19.48 770,741 14,861,890 19.283 17.66 17.64 17.66 17.46 17.81 843,225 17.625 1.58%
2022-05-24 0 19.02 19.00 19.02 18.94 19.36 283,474 5,408,087 19.078 17.39 17.37 17.39 17.31 17.70 310,133 17.438 -0.52%
2022-05-23 0 19.12 19.04 19.12 18.68 19.18 413,377 7,861,773 19.018 17.48 17.40 17.48 17.07 17.53 452,253 17.384 -0.10%
2022-05-20 0 19.14 19.06 19.14 18.88 19.46 703,194 13,392,283 19.045 17.49 17.42 17.49 17.26 17.79 769,325 17.408 1.06%
2022-05-19 0 18.94 18.86 18.94 18.76 19.38 1,428,470 27,057,847 18.942 17.31 17.24 17.31 17.15 17.71 1,562,810 17.314 0.11%
2022-05-18 0 18.92 18.88 18.92 18.36 19.18 478,031 8,951,277 18.725 17.29 17.26 17.29 16.78 17.53 522,987 17.116 1.39%
2022-05-17 0 18.66 18.62 18.66 18.22 18.80 1,055,667 19,473,209 18.446 17.06 17.02 17.06 16.65 17.18 1,154,947 16.861 0.43%
2022-05-16 0 18.58 18.52 18.58 18.20 18.62 749,652 13,777,724 18.379 16.98 16.93 16.98 16.64 17.02 820,153 16.799 1.64%
2022-05-13 0 18.28 18.26 18.28 18.02 19.00 1,431,797 26,150,713 18.264 16.71 16.69 16.71 16.47 17.37 1,566,449 16.694 0.00%
2022-05-12 0 18.28 18.28 18.30 18.18 19.20 1,415,000 26,314,968 18.597 16.71 16.71 16.73 16.62 17.55 1,548,073 16.999 -4.49%
2022-05-11 0 19.14 19.14 19.20 19.14 20.05 1,075,665 20,884,256 19.415 17.49 17.49 17.55 17.49 18.33 1,176,825 17.746 -3.43%
2022-05-10 0 19.82 19.82 19.88 19.52 20.05 1,931,279 38,167,787 19.763 18.12 18.12 18.17 17.84 18.33 2,112,905 18.064 -0.50%
2022-05-06 0 19.92 19.92 19.98 19.52 20.05 931,325 18,524,301 19.890 18.21 18.21 18.26 17.84 18.33 1,018,911 18.180 -0.30%
2022-05-05 0 19.98 19.98 20.00 19.70 20.15 1,132,000 22,592,314 19.958 18.26 18.26 18.28 18.01 18.42 1,238,458 18.242 1.73%
2022-05-04 0 19.64 19.58 19.64 19.22 19.72 352,162 6,884,175 19.548 17.95 17.90 17.95 17.57 18.02 385,281 17.868 0.41%
2022-05-03 0 19.56 19.56 19.58 18.70 19.60 462,150 8,977,992 19.427 17.88 17.88 17.90 17.09 17.92 505,613 17.757 0.51%
2022-04-29 0 19.46 19.46 19.58 18.78 19.82 802,371 15,539,837 19.367 17.79 17.79 17.90 17.17 18.12 877,829 17.703 -2.21%
2022-04-28 0 19.90 19.90 19.92 19.20 19.92 1,588,350 31,213,235 19.651 18.19 18.19 18.21 17.55 18.21 1,737,725 17.962 3.00%
2022-04-27 0 19.32 19.32 19.40 18.28 19.48 909,000 17,369,760 19.109 17.66 17.66 17.73 16.71 17.81 994,486 17.466 2.33%
2022-04-26 0 18.88 18.84 18.88 18.02 19.06 1,074,315 20,203,128 18.806 17.26 17.22 17.26 16.47 17.42 1,175,348 17.189 3.40%
2022-04-25 0 18.26 18.22 18.26 17.80 19.08 1,344,477 24,563,872 18.270 16.69 16.65 16.69 16.27 17.44 1,470,917 16.700 -5.19%
2022-04-22 0 19.26 19.22 19.26 18.30 19.52 517,382 9,853,176 19.044 17.60 17.57 17.60 16.73 17.84 566,039 17.407 1.69%
2022-04-21 0 18.94 18.92 18.94 18.82 19.38 1,120,000 21,276,160 18.997 17.31 17.29 17.31 17.20 17.71 1,225,330 17.364 -0.21%
2022-04-20 0 18.98 18.96 18.98 18.82 19.18 757,234 14,387,092 19.000 17.35 17.33 17.35 17.20 17.53 828,448 17.366 -0.21%
2022-04-19 0 19.02 19.02 19.04 18.44 19.18 969,392 18,308,755 18.887 17.39 17.39 17.40 16.85 17.53 1,060,558 17.263 0.32%
2022-04-14 0 18.96 18.96 18.98 18.24 18.96 587,000 10,979,600 18.705 17.33 17.33 17.35 16.67 17.33 642,204 17.097 1.61%
2022-04-13 0 18.66 18.64 18.66 18.58 19.74 1,147,000 21,898,479 19.092 17.06 17.04 17.06 16.98 18.04 1,254,869 17.451 -5.66%
2022-04-12 0 19.78 19.70 19.78 19.58 19.94 1,658,448 32,740,864 19.742 18.08 18.01 18.08 17.90 18.23 1,814,416 18.045 -0.40%
2022-04-11 0 19.86 19.82 19.86 19.64 20.40 2,458,336 49,036,419 19.947 18.15 18.12 18.15 17.95 18.65 2,689,529 18.232 -2.17%
2022-04-08 0 20.30 20.25 20.30 19.80 20.45 1,204,571 24,216,100 20.104 18.56 18.51 18.56 18.10 18.69 1,317,854 18.375 2.11%
2022-04-07 0 19.88 19.88 19.92 19.86 20.45 1,300,465 25,990,219 19.985 18.17 18.17 18.21 18.15 18.69 1,422,766 18.267 -0.30%
2022-04-06 0 19.94 19.92 19.94 19.60 20.30 1,340,895 26,747,237 19.947 18.23 18.21 18.23 17.92 18.56 1,466,999 18.233 0.40%
2022-04-04 0 19.86 19.76 19.86 19.32 20.00 645,000 12,734,920 19.744 18.15 18.06 18.15 17.66 18.28 705,659 18.047 0.30%
2022-04-01 0 20.75 20.60 20.75 19.94 20.80 1,142,154 23,467,336 20.547 18.10 17.97 18.10 17.39 18.14 1,309,521 17.921 1.97%
2022-03-31 0 20.35 20.35 20.40 19.72 20.70 840,439 17,109,189 20.357 17.75 17.75 17.79 17.20 18.05 963,594 17.756 0.99%
2022-03-30 0 20.15 20.15 20.25 19.86 20.75 710,275 14,323,608 20.166 17.57 17.57 17.66 17.32 18.10 814,356 17.589 -0.98%
2022-03-29 0 20.35 20.30 20.35 19.70 20.55 1,499,754 30,175,573 20.120 17.75 17.71 17.75 17.18 17.92 1,719,523 17.549 0.25%
2022-03-28 0 20.30 20.30 20.35 19.40 21.20 1,098,802 22,035,647 20.054 17.71 17.71 17.75 16.92 18.49 1,259,816 17.491 3.78%
2022-03-25 0 19.56 19.56 19.58 19.40 20.55 3,536,198 69,452,919 19.641 17.06 17.06 17.08 16.92 17.92 4,054,380 17.130 -4.59%
2022-03-24 0 20.50 20.50 20.70 20.30 21.10 2,089,060 43,061,602 20.613 17.88 17.88 18.05 17.71 18.40 2,395,183 17.978 -0.49%
2022-03-23 0 20.60 20.50 20.60 19.30 20.70 3,500,330 70,957,163 20.272 17.97 17.88 17.97 16.83 18.05 4,013,256 17.681 7.97%
2022-03-22 0 19.08 19.00 19.08 18.44 19.12 833,818 15,695,165 18.823 16.64 16.57 16.64 16.08 16.68 956,003 16.417 2.25%
2022-03-21 0 18.66 18.64 18.66 18.44 19.46 2,286,452 42,844,363 18.738 16.28 16.26 16.28 16.08 16.97 2,621,500 16.343 0.76%
2022-03-18 0 18.52 18.50 18.52 17.22 19.98 1,786,000 33,343,514 18.669 16.15 16.14 16.15 15.02 17.43 2,047,714 16.283 -3.14%
2022-03-17 0 19.12 19.12 19.14 17.70 19.22 2,198,599 41,463,215 18.859 16.68 16.68 16.69 15.44 16.76 2,520,774 16.449 9.63%
2022-03-16 0 17.44 17.38 17.44 16.38 17.62 2,407,463 41,176,448 17.104 15.21 15.16 15.21 14.29 15.37 2,760,244 14.918 6.73%
2022-03-15 0 16.34 16.34 16.36 16.26 17.70 1,729,480 29,257,890 16.917 14.25 14.25 14.27 14.18 15.44 1,982,912 14.755 -7.16%
2022-03-14 0 17.60 17.56 17.60 17.52 18.46 1,607,000 29,130,700 18.127 15.35 15.32 15.35 15.28 16.10 1,842,484 15.811 -5.78%
2022-03-11 0 18.68 18.62 18.68 17.66 18.80 973,017 17,829,442 18.324 16.29 16.24 16.29 15.40 16.40 1,115,599 15.982 1.08%
2022-03-10 0 18.48 18.46 18.48 18.30 19.32 626,268 11,614,136 18.545 16.12 16.10 16.12 15.96 16.85 718,039 16.175 0.22%
2022-03-09 0 18.44 18.44 18.46 18.24 19.30 1,260,788 23,298,188 18.479 16.08 16.08 16.10 15.91 16.83 1,445,539 16.117 -1.18%
2022-03-08 0 18.66 18.60 18.68 18.50 19.32 494,278 9,232,442 18.679 16.28 16.22 16.29 16.14 16.85 566,708 16.291 -0.32%
2022-03-07 0 18.72 18.66 18.72 18.40 19.32 933,247 17,447,291 18.695 16.33 16.28 16.33 16.05 16.85 1,070,002 16.306 -3.31%
2022-03-04 0 19.36 19.32 19.36 19.12 19.72 641,965 12,434,949 19.370 16.89 16.85 16.89 16.68 17.20 736,036 16.894 -2.81%
2022-03-03 0 19.92 19.86 19.92 19.82 20.55 725,230 14,516,393 20.016 17.37 17.32 17.37 17.29 17.92 831,503 17.458 -3.07%
2022-03-02 0 20.55 20.50 20.55 20.40 21.30 453,474 9,356,572 20.633 17.92 17.88 17.92 17.79 18.58 519,924 17.996 -3.29%
2022-03-01 0 21.25 21.15 21.25 20.70 21.30 415,895 8,750,584 21.040 18.53 18.45 18.53 18.05 18.58 476,839 18.351 1.92%
2022-02-28 0 20.85 20.75 20.85 20.15 20.95 1,529,612 31,604,117 20.662 18.19 18.10 18.19 17.57 18.27 1,753,756 18.021 0.24%
2022-02-25 0 20.80 20.80 20.90 20.65 21.20 350,953 7,328,628 20.882 18.14 18.14 18.23 18.01 18.49 402,380 18.213 -1.19%
2022-02-24 0 21.05 21.00 21.05 20.80 21.40 737,713 15,518,536 21.036 18.36 18.32 18.36 18.14 18.66 845,815 18.347 0.24%
2022-02-23 0 21.00 20.90 21.00 20.65 21.25 423,826 8,872,844 20.935 18.32 18.23 18.32 18.01 18.53 485,932 18.259 -0.47%
2022-02-22 0 21.10 21.05 21.15 20.55 21.20 4,706,954 99,238,533 21.083 18.40 18.36 18.45 17.92 18.49 5,396,694 18.389 -0.47%
2022-02-21 0 21.20 21.15 21.20 20.85 21.25 302,831 6,391,826 21.107 18.49 18.45 18.49 18.19 18.53 347,207 18.409 0.47%
2022-02-18 0 21.10 21.05 21.10 21.00 21.60 569,504 12,080,261 21.212 18.40 18.36 18.40 18.32 18.84 652,957 18.501 -1.17%
2022-02-17 0 21.35 21.30 21.35 20.80 21.50 595,000 12,660,760 21.279 18.62 18.58 18.62 18.14 18.75 682,189 18.559 1.18%
2022-02-16 0 21.10 21.05 21.10 20.95 21.25 451,762 9,527,506 21.090 18.40 18.36 18.40 18.27 18.53 517,962 18.394 1.44%
2022-02-15 0 20.80 20.70 20.80 20.35 21.25 533,400 11,014,062 20.649 18.14 18.05 18.14 17.75 18.53 611,562 18.010 -0.24%
2022-02-14 0 20.85 20.75 20.85 20.20 21.00 838,000 17,367,050 20.724 18.19 18.10 18.19 17.62 18.32 960,797 18.076 -0.48%
2022-02-11 0 20.95 20.90 20.95 20.70 21.25 641,000 13,452,171 20.986 18.27 18.23 18.27 18.05 18.53 734,930 18.304 -0.71%
2022-02-10 0 21.10 21.10 21.15 20.65 21.30 1,199,780 25,273,922 21.065 18.40 18.40 18.45 18.01 18.58 1,375,591 18.373 0.96%
2022-02-09 0 20.90 20.85 20.95 20.60 21.15 663,640 13,873,368 20.905 18.23 18.19 18.27 17.97 18.45 760,887 18.233 1.46%
2022-02-08 0 20.60 20.55 20.60 20.40 20.90 419,615 8,646,582 20.606 17.97 17.92 17.97 17.79 18.23 481,104 17.972 -0.48%
2022-02-07 0 20.70 20.70 20.75 20.65 21.30 432,044 9,033,780 20.909 18.05 18.05 18.10 18.01 18.58 495,354 18.237 -1.43%
2022-02-04 0 21.00 20.95 21.00 20.50 21.40 1,692,039 35,534,742 21.001 18.32 18.27 18.32 17.88 18.66 1,939,984 18.317 3.19%
2022-01-31 0 20.35 20.35 20.50 19.56 20.60 718,800 14,479,342 20.144 17.75 17.75 17.88 17.06 17.97 824,130 17.569 2.57%
2022-01-28 0 19.84 19.78 19.84 19.76 21.50 2,323,412 46,761,677 20.126 17.30 17.25 17.30 17.23 18.75 2,663,876 17.554 -4.15%
2022-01-27 0 20.70 20.70 20.80 20.20 21.80 1,458,533 30,632,301 21.002 18.05 18.05 18.14 17.62 19.01 1,672,261 18.318 -2.36%
2022-01-26 0 21.20 21.15 21.20 21.10 22.50 1,955,548 41,784,358 21.367 18.49 18.45 18.49 18.40 19.62 2,242,107 18.636 -1.85%
2022-01-25 0 21.60 21.55 21.60 21.40 21.90 1,457,129 31,524,271 21.635 18.84 18.80 18.84 18.66 19.10 1,670,651 18.869 0.93%
2022-01-24 0 21.40 21.40 21.45 21.20 22.50 1,908,476 41,112,171 21.542 18.66 18.66 18.71 18.49 19.62 2,188,137 18.789 -2.73%
2022-01-21 0 22.00 22.00 22.05 21.50 22.10 1,489,100 32,516,581 21.836 19.19 19.19 19.23 18.75 19.28 1,707,307 19.046 2.09%
2022-01-20 0 21.55 21.55 21.60 21.50 22.15 1,086,000 23,526,075 21.663 18.80 18.80 18.84 18.75 19.32 1,245,138 18.894 -1.60%
2022-01-19 0 21.90 21.85 21.90 21.75 22.05 1,134,247 24,826,174 21.888 19.10 19.06 19.10 18.97 19.23 1,300,455 19.090 0.23%
2022-01-18 0 21.85 21.80 21.85 21.80 22.40 2,598,482 57,374,930 22.080 19.06 19.01 19.06 19.01 19.54 2,979,254 19.258 0.00%
2022-01-17 0 21.85 21.80 21.85 21.80 22.45 1,013,018 22,256,502 21.970 19.06 19.01 19.06 19.01 19.58 1,161,462 19.162 0.46%
2022-01-14 0 21.75 21.70 21.75 21.60 22.05 1,379,000 29,909,675 21.689 18.97 18.93 18.97 18.84 19.23 1,581,074 18.917 -1.14%
2022-01-13 0 22.00 21.95 22.00 21.85 22.50 804,511 17,773,238 22.092 19.19 19.14 19.19 19.06 19.62 922,401 19.268 0.69%
2022-01-12 0 21.85 21.80 21.85 21.65 22.85 3,180,482 69,430,465 21.830 19.06 19.01 19.06 18.88 19.93 3,646,538 19.040 -1.58%
2022-01-11 0 22.20 22.15 22.20 21.90 23.10 1,922,500 42,987,521 22.360 19.36 19.32 19.36 19.10 20.15 2,204,216 19.502 2.07%
2022-01-10 0 21.75 21.75 21.80 21.65 21.95 6,819,166 148,619,602 21.794 18.97 18.97 19.01 18.88 19.14 7,818,422 19.009 0.00%
2022-01-07 0 21.75 21.65 21.75 21.35 21.85 4,056,809 87,979,583 21.687 18.97 18.88 18.97 18.62 19.06 4,651,279 18.915 0.69%
2022-01-06 0 21.60 21.60 21.65 21.35 22.00 5,137,847 110,664,111 21.539 18.84 18.84 18.88 18.62 19.19 5,890,728 18.786 -0.69%
2022-01-05 0 21.75 21.65 21.75 21.35 21.85 3,370,900 73,078,118 21.679 18.97 18.88 18.97 18.62 19.06 3,864,859 18.908 0.69%
2022-01-04 0 21.60 21.60 21.65 21.30 22.55 2,113,343 45,685,933 21.618 18.84 18.84 18.88 18.58 19.67 2,423,025 18.855 -0.92%
2022-01-03 0 21.80 21.80 21.85 21.65 21.95 955,869 20,848,383 21.811 19.01 19.01 19.06 18.88 19.14 1,095,939 19.023 0.69%
2021-12-31 0 21.65 21.65 21.70 20.80 22.20 1,089,132 23,211,362 21.312 18.88 18.88 18.93 18.14 19.36 1,248,729 18.588 2.85%
2021-12-30 0 21.05 21.05 21.10 20.75 21.35 1,393,494 29,295,991 21.023 18.36 18.36 18.40 18.10 18.62 1,597,692 18.336 1.20%
2021-12-29 0 20.80 20.75 20.80 20.30 21.05 1,797,600 37,164,185 20.674 18.14 18.10 18.14 17.71 18.36 2,061,014 18.032 0.97%
2021-12-28 0 20.60 20.60 20.65 20.00 20.70 1,568,000 32,045,850 20.437 17.97 17.97 18.01 17.44 18.05 1,797,769 17.825 5.53%
2021-12-24 0 19.52 19.52 19.56 19.50 19.78 349,130 6,811,920 19.511 17.03 17.03 17.06 17.01 17.25 400,290 17.017 -0.10%
2021-12-23 0 19.54 19.50 19.54 18.88 19.80 1,079,223 21,044,566 19.500 17.04 17.01 17.04 16.47 17.27 1,237,368 17.008 2.73%
2021-12-22 0 19.02 19.02 19.04 18.40 19.06 1,028,090 19,340,342 18.812 16.59 16.59 16.61 16.05 16.62 1,178,743 16.408 2.81%
2021-12-21 0 18.50 18.50 18.52 18.12 18.96 948,247 17,497,466 18.452 16.14 16.14 16.15 15.80 16.54 1,087,200 16.094 -1.70%
2021-12-20 0 18.82 18.80 18.82 18.80 20.45 2,972,758 57,130,682 19.218 16.41 16.40 16.41 16.40 17.84 3,408,375 16.762 -6.13%
2021-12-17 0 20.05 20.05 20.10 20.05 20.55 1,985,592 40,377,140 20.335 17.49 17.49 17.53 17.49 17.92 2,276,553 17.736 -3.37%
2021-12-16 0 20.75 20.65 20.75 19.60 20.75 3,257,268 65,987,565 20.259 18.10 18.01 18.10 17.09 18.10 3,734,576 17.669 4.90%
2021-12-15 0 19.78 19.74 19.78 19.62 20.15 1,162,840 22,988,717 19.769 17.25 17.22 17.25 17.11 17.57 1,333,238 17.243 -0.50%
2021-12-14 0 19.88 19.88 19.96 19.62 20.50 1,301,448 25,964,552 19.951 17.34 17.34 17.41 17.11 17.88 1,492,157 17.401 -3.02%
2021-12-13 0 20.50 20.45 20.50 20.25 20.75 1,074,582 22,079,544 20.547 17.88 17.84 17.88 17.66 18.10 1,232,047 17.921 0.74%
2021-12-10 0 20.35 20.35 20.45 20.00 21.10 1,395,187 28,376,552 20.339 17.75 17.75 17.84 17.44 18.40 1,599,633 17.739 -0.73%
2021-12-09 0 20.50 20.50 20.60 19.84 21.75 2,481,219 50,311,319 20.277 17.88 17.88 17.97 17.30 18.97 2,844,808 17.685 -3.07%
2021-12-08 0 21.15 21.15 21.20 19.92 21.25 2,954,000 60,916,955 20.622 18.45 18.45 18.49 17.37 18.53 3,386,868 17.986 5.75%
2021-12-07 0 20.00 19.98 20.00 19.76 20.80 1,581,428 31,625,592 19.998 17.44 17.43 17.44 17.23 18.14 1,813,165 17.442 0.00%
2021-12-06 0 20.00 19.98 20.00 19.84 20.90 1,842,226 37,206,005 20.196 17.44 17.43 17.44 17.30 18.23 2,112,179 17.615 -4.53%
2021-12-03 0 20.95 20.90 20.95 20.30 21.25 1,470,294 30,875,328 20.999 18.27 18.23 18.27 17.71 18.53 1,685,746 18.316 -1.64%
2021-12-02 0 21.30 21.30 21.35 21.20 21.95 1,063,717 22,848,359 21.480 18.58 18.58 18.62 18.49 19.14 1,219,590 18.734 -2.29%
2021-12-01 0 21.80 21.80 21.85 21.20 22.15 2,380,918 51,830,859 21.769 19.01 19.01 19.06 18.49 19.32 2,729,809 18.987 1.87%
2021-11-30 0 21.40 21.40 21.45 20.80 21.70 4,871,130 103,561,301 21.260 18.66 18.66 18.71 18.14 18.93 5,584,928 18.543 -1.61%
2021-11-29 0 21.75 21.75 21.80 21.70 22.10 2,163,130 47,366,213 21.897 18.97 18.97 19.01 18.93 19.28 2,480,107 19.098 -1.14%
2021-11-26 0 22.00 21.95 22.00 21.40 22.20 2,350,000 51,272,661 21.818 19.19 19.14 19.19 18.66 19.36 2,694,360 19.030 -0.90%
2021-11-25 0 22.20 22.15 22.20 21.20 22.25 1,122,217 24,674,822 21.988 19.36 19.32 19.36 18.49 19.41 1,286,663 19.177 1.83%
2021-11-24 0 21.80 21.75 21.80 21.25 22.00 1,595,766 34,511,504 21.627 19.01 18.97 19.01 18.53 19.19 1,829,604 18.863 1.40%
2021-11-23 0 21.50 21.50 21.55 20.30 21.80 1,470,000 31,259,097 21.265 18.75 18.75 18.80 17.71 19.01 1,685,408 18.547 4.37%
2021-11-22 0 20.60 20.55 20.60 20.25 20.95 925,000 19,112,737 20.662 17.97 17.92 17.97 17.66 18.27 1,060,546 18.022 0.00%
2021-11-19 0 20.60 20.55 20.60 19.40 20.70 914,409 18,765,464 20.522 17.97 17.92 17.97 16.92 18.05 1,048,403 17.899 0.98%
2021-11-18 0 20.40 20.40 20.45 19.00 20.70 1,398,255 28,041,823 20.055 17.79 17.79 17.84 16.57 18.05 1,603,150 17.492 -3.09%
2021-11-17 0 21.05 21.05 21.10 20.40 21.15 713,385 14,897,638 20.883 18.36 18.36 18.40 17.79 18.45 817,922 18.214 0.24%
2021-11-16 0 21.00 21.00 21.05 20.50 21.20 929,944 19,459,855 20.926 18.32 18.32 18.36 17.88 18.49 1,066,215 18.251 -1.18%
2021-11-15 0 21.25 21.20 21.25 21.10 22.00 961,673 20,497,584 21.315 18.53 18.49 18.53 18.40 19.19 1,102,593 18.590 -2.30%
2021-11-12 0 21.75 21.70 21.75 21.30 22.50 747,558 16,261,533 21.753 18.97 18.93 18.97 18.58 19.62 857,102 18.973 0.69%
2021-11-11 0 21.60 21.55 21.60 20.90 21.80 756,258 16,278,712 21.525 18.84 18.80 18.84 18.23 19.01 867,077 18.774 -0.46%
2021-11-10 0 21.70 21.65 21.70 21.15 22.60 2,397,274 51,984,456 21.685 18.93 18.88 18.93 18.45 19.71 2,748,562 18.913 0.23%
2021-11-09 0 21.65 21.60 21.65 20.90 21.85 1,022,747 22,094,992 21.604 18.88 18.84 18.88 18.23 19.06 1,172,617 18.842 3.84%
2021-11-08 0 20.85 20.80 20.85 20.55 21.55 1,084,000 22,628,239 20.875 18.19 18.14 18.19 17.92 18.80 1,242,845 18.207 -0.95%
2021-11-05 0 21.05 21.00 21.05 20.70 21.55 866,110 18,237,927 21.057 18.36 18.32 18.36 18.05 18.80 993,027 18.366 -0.71%
2021-11-04 0 21.20 21.10 21.20 20.50 21.20 1,374,030 28,790,058 20.953 18.49 18.40 18.49 17.88 18.49 1,575,375 18.275 1.44%
2021-11-03 0 20.90 20.85 20.90 20.30 21.60 1,667,448 34,591,044 20.745 18.23 18.19 18.23 17.71 18.84 1,911,790 18.094 -3.91%
2021-11-02 0 21.75 21.75 21.80 21.60 22.85 1,385,478 30,450,749 21.979 18.97 18.97 19.01 18.84 19.93 1,588,501 19.169 -3.55%
2021-11-01 0 22.55 22.50 22.55 21.85 22.85 742,535 16,598,546 22.354 19.67 19.62 19.67 19.06 19.93 851,343 19.497 -1.10%
2021-10-29 0 22.80 22.75 22.80 22.00 23.20 1,798,069 40,752,258 22.664 19.89 19.84 19.89 19.19 20.23 2,061,552 19.768 2.70%
2021-10-28 0 22.20 22.15 22.20 22.15 23.10 2,828,000 63,499,275 22.454 19.36 19.32 19.36 19.32 20.15 3,242,405 19.584 -1.11%
2021-10-27 0 22.45 22.40 22.45 22.40 23.35 1,272,000 28,769,225 22.617 19.58 19.54 19.58 19.54 20.37 1,458,394 19.727 -3.44%
2021-10-26 0 23.25 23.15 23.25 22.85 23.50 1,315,979 30,455,196 23.143 20.28 20.19 20.28 19.93 20.50 1,508,818 20.185 -0.21%
2021-10-25 0 23.30 23.25 23.30 23.15 23.95 1,135,528 26,668,193 23.485 20.32 20.28 20.32 20.19 20.89 1,301,924 20.484 -2.71%
2021-10-22 0 23.95 23.90 23.95 22.95 24.30 1,001,164 23,888,485 23.861 20.89 20.85 20.89 20.02 21.19 1,147,871 20.811 2.35%
2021-10-21 0 23.40 23.35 23.40 23.30 24.20 1,188,000 28,038,411 23.601 20.41 20.37 20.41 20.32 21.11 1,362,085 20.585 -3.51%
2021-10-20 0 24.25 24.20 24.25 23.70 24.55 995,193 24,134,509 24.251 21.15 21.11 21.15 20.67 21.41 1,141,025 21.152 1.68%
2021-10-19 0 23.85 23.80 23.85 23.40 24.55 3,661,474 87,789,111 23.976 20.80 20.76 20.80 20.41 21.41 4,198,013 20.912 -0.62%
2021-10-18 0 24.00 23.95 24.00 23.35 24.65 1,284,130 30,606,136 23.834 20.93 20.89 20.93 20.37 21.50 1,472,302 20.788 -2.04%
2021-10-15 0 24.50 24.45 24.50 22.85 24.70 2,129,530 51,054,622 23.975 21.37 21.33 21.37 19.93 21.54 2,441,584 20.910 2.51%
2021-10-12 0 23.90 23.85 23.90 23.45 24.75 2,295,680 54,825,318 23.882 20.85 20.80 20.85 20.45 21.59 2,632,081 20.830 0.00%
2021-10-11 0 23.90 23.85 23.90 23.65 24.65 1,072,400 25,722,440 23.986 20.85 20.80 20.85 20.63 21.50 1,229,546 20.920 0.63%
2021-10-08 0 23.75 23.75 23.80 23.55 24.95 1,414,873 33,824,077 23.906 20.71 20.71 20.76 20.54 21.76 1,622,203 20.851 -1.25%
2021-10-07 0 24.05 24.00 24.05 23.70 24.45 1,101,350 26,501,867 24.063 20.98 20.93 20.98 20.67 21.33 1,262,738 20.988 0.00%
2021-10-06 0 24.05 23.95 24.05 23.25 24.15 1,541,597 36,666,521 23.785 20.98 20.89 20.98 20.28 21.06 1,767,497 20.745 1.05%
2021-10-05 0 23.80 23.75 23.80 22.55 23.85 1,670,787 39,175,000 23.447 20.76 20.71 20.76 19.67 20.80 1,915,618 20.450 3.03%
2021-10-04 0 23.10 23.10 23.15 22.60 24.25 2,615,777 61,329,565 23.446 20.15 20.15 20.19 19.71 21.15 2,999,083 20.449 -3.95%
2021-09-30 0 24.05 24.00 24.05 23.40 25.20 1,932,245 46,937,115 24.291 20.98 20.93 20.98 20.41 21.98 2,215,389 21.187 0.84%
2021-09-29 0 23.85 23.85 23.90 23.00 24.55 2,329,000 55,200,905 23.702 20.80 20.80 20.85 20.06 21.41 2,670,283 20.672 0.42%
2021-09-28 0 23.75 23.70 23.75 23.70 24.60 2,782,500 67,188,888 24.147 20.71 20.67 20.71 20.67 21.46 3,190,237 21.061 -4.43%
2021-09-27 0 24.85 24.80 24.85 24.55 26.10 2,092,988 52,664,797 25.162 21.67 21.63 21.67 21.41 22.76 2,399,687 21.947 -4.24%
2021-09-24 0 25.95 25.90 25.95 25.95 27.15 1,437,300 37,973,273 26.420 22.63 22.59 22.63 22.63 23.68 1,647,917 23.043 -3.71%
2021-09-23 0 26.95 26.90 26.95 26.70 28.00 877,941 23,850,834 27.167 23.51 23.46 23.51 23.29 24.42 1,006,591 23.695 -1.46%
2021-09-21 0 27.35 27.35 27.40 26.55 27.80 833,712 22,830,760 27.384 23.85 23.85 23.90 23.16 24.25 955,881 23.885 -1.44%
2021-09-20 0 27.75 27.65 27.75 27.50 29.50 411,000 11,470,150 27.908 24.20 24.12 24.20 23.99 25.73 471,226 24.341 -5.13%
2021-09-17 0 29.25 29.20 29.25 28.90 29.50 2,502,951 73,192,339 29.242 25.51 25.47 25.51 25.21 25.73 2,869,724 25.505 0.69%
2021-09-16 0 29.05 28.95 29.10 28.50 29.45 1,468,000 42,630,477 29.040 25.34 25.25 25.38 24.86 25.69 1,683,115 25.328 -0.17%
2021-09-15 0 29.10 29.00 29.10 28.35 29.35 1,101,400 31,997,540 29.052 25.38 25.29 25.38 24.73 25.60 1,262,795 25.339 0.52%
2021-09-14 0 28.95 28.95 29.00 28.90 29.70 1,599,013 46,733,341 29.226 25.25 25.25 25.29 25.21 25.90 1,833,327 25.491 -1.03%
2021-09-13 0 29.25 29.15 29.25 28.80 29.50 1,009,000 29,452,650 29.190 25.51 25.42 25.51 25.12 25.73 1,156,855 25.459 -0.51%
2021-09-10 0 29.40 29.30 29.40 29.05 29.80 943,695 27,710,058 29.363 25.64 25.56 25.64 25.34 25.99 1,081,981 25.610 0.00%
2021-09-09 0 29.40 29.35 29.45 28.00 29.80 2,378,861 68,894,130 28.961 25.64 25.60 25.69 24.42 25.99 2,727,451 25.260 -1.01%
2021-09-08 0 29.70 29.65 29.70 28.55 29.95 2,686,708 79,519,749 29.597 25.90 25.86 25.90 24.90 26.12 3,080,408 25.815 1.02%
2021-09-07 0 29.40 29.40 29.45 29.35 30.00 1,010,000 29,943,328 29.647 25.64 25.64 25.69 25.60 26.17 1,158,002 25.858 -1.34%
2021-09-06 0 29.80 29.75 29.80 29.40 29.95 921,486 27,486,857 29.829 25.99 25.95 25.99 25.64 26.12 1,056,517 26.016 0.34%
2021-09-03 0 29.70 29.65 29.70 29.25 30.25 1,571,982 46,834,238 29.793 25.90 25.86 25.90 25.51 26.38 1,802,335 25.985 -0.34%
2021-09-02 0 29.80 29.80 29.85 29.55 30.40 2,687,000 80,473,500 29.949 25.99 25.99 26.03 25.77 26.51 3,080,743 26.121 0.17%
2021-09-01 0 29.75 29.70 29.80 29.55 30.10 1,374,417 40,930,972 29.781 25.95 25.90 25.99 25.77 26.25 1,575,819 25.974 -0.17%
2021-08-31 0 29.80 29.75 29.80 29.65 30.30 2,444,853 72,992,309 29.856 25.99 25.95 25.99 25.86 26.43 2,803,113 26.040 -1.00%
2021-08-30 0 30.10 30.05 30.10 28.75 30.50 1,606,500 48,395,400 30.125 26.25 26.21 26.25 25.08 26.60 1,841,911 26.275 2.56%
2021-08-27 0 29.35 29.25 29.35 28.80 29.45 1,731,345 50,368,012 29.092 25.60 25.51 25.60 25.12 25.69 1,985,050 25.374 0.86%
2021-08-26 0 29.10 29.00 29.10 28.60 29.60 6,123,417 178,724,958 29.187 25.38 25.29 25.38 24.94 25.82 7,020,720 25.457 -0.68%
2021-08-25 0 29.30 29.30 29.35 28.60 29.35 3,377,650 98,018,312 29.020 25.56 25.56 25.60 24.94 25.60 3,872,599 25.311 1.03%
2021-08-24 0 29.00 28.95 29.00 28.45 29.25 1,593,013 45,988,412 28.869 25.29 25.25 25.29 24.81 25.51 1,826,447 25.179 1.93%
2021-08-23 0 28.45 28.45 28.55 27.95 28.80 822,045 23,459,431 28.538 24.81 24.81 24.90 24.38 25.12 942,504 24.891 1.61%
2021-08-20 0 28.00 27.95 28.00 27.20 29.15 1,735,040 48,647,665 28.038 24.42 24.38 24.42 23.72 25.42 1,989,286 24.455 -3.45%
2021-08-19 0 29.00 28.95 29.00 28.30 29.25 2,763,638 80,185,797 29.015 25.29 25.25 25.29 24.68 25.51 3,168,611 25.306 1.22%
2021-08-18 0 28.65 28.65 28.75 28.60 29.65 1,915,825 55,632,010 29.038 24.99 24.99 25.08 24.94 25.86 2,196,563 25.327 -0.69%
2021-08-17 0 28.85 28.80 28.85 28.65 30.20 4,806,500 140,111,941 29.151 25.16 25.12 25.16 24.99 26.34 5,510,827 25.425 -3.51%
2021-08-16 0 29.90 29.85 29.90 29.25 30.15 2,825,000 84,225,025 29.814 26.08 26.03 26.08 25.51 26.30 3,238,965 26.004 2.57%
2021-08-13 0 29.15 29.10 29.15 28.95 29.60 4,819,613 140,755,939 29.205 25.42 25.38 25.42 25.25 25.82 5,525,862 25.472 -1.02%
2021-08-12 0 29.45 29.40 29.50 28.60 30.00 3,761,260 111,236,517 29.574 25.69 25.64 25.73 24.94 26.17 4,312,421 25.794 -1.17%
2021-08-11 0 29.80 29.75 29.80 28.20 31.50 5,839,350 173,616,976 29.732 25.99 25.95 25.99 24.60 27.47 6,695,027 25.932 1.88%
2021-08-10 0 29.25 29.05 29.25 28.80 29.40 808,347 23,516,853 29.093 25.51 25.34 25.51 25.12 25.64 926,799 25.374 0.52%
2021-08-09 0 29.10 29.00 29.10 28.95 29.35 954,159 27,737,486 29.070 25.38 25.29 25.38 25.25 25.60 1,093,978 25.355 0.69%
2021-08-06 0 28.90 28.90 29.00 28.70 29.10 782,452 22,672,202 28.976 25.21 25.21 25.29 25.03 25.38 897,110 25.272 -0.52%
2021-08-05 0 29.05 28.95 29.05 28.70 29.50 1,264,465 36,662,920 28.995 25.34 25.25 25.34 25.03 25.73 1,449,755 25.289 0.35%
2021-08-04 0 28.95 28.85 28.95 28.65 29.10 1,549,735 44,578,131 28.765 25.25 25.16 25.25 24.99 25.38 1,776,828 25.089 1.76%
2021-08-03 0 28.45 28.45 28.50 28.30 29.30 1,405,133 40,035,730 28.492 24.81 24.81 24.86 24.68 25.56 1,611,036 24.851 -0.18%
2021-08-02 0 28.50 28.50 28.55 27.55 28.50 1,650,632 46,554,691 28.204 24.86 24.86 24.90 24.03 24.86 1,892,510 24.599 0.18%
2021-07-30 0 28.45 28.45 28.50 28.00 28.75 1,724,067 49,110,552 28.485 24.81 24.81 24.86 24.42 25.08 1,976,706 24.845 0.35%
2021-07-29 0 28.35 28.35 28.40 27.25 28.60 2,361,959 66,182,050 28.020 24.73 24.73 24.77 23.77 24.94 2,708,072 24.439 4.61%
2021-07-28 0 27.10 27.05 27.10 26.00 28.30 2,453,591 66,675,616 27.175 23.64 23.59 23.64 22.68 24.68 2,813,131 23.702 -0.55%
2021-07-27 0 27.25 27.20 27.25 27.15 28.60 1,807,862 50,275,874 27.810 23.77 23.72 23.77 23.68 24.94 2,072,780 24.255 -0.37%
2021-07-26 0 27.35 27.35 27.40 27.30 28.00 1,641,036 45,202,584 27.545 23.85 23.85 23.90 23.81 24.42 1,881,507 24.025 -1.62%
2021-07-23 0 27.80 27.75 27.80 27.70 28.25 1,390,000 38,830,654 27.936 24.25 24.20 24.25 24.16 24.64 1,593,686 24.365 0.36%
2021-07-22 0 27.70 27.70 27.90 27.20 27.90 971,929 26,701,730 27.473 24.16 24.16 24.33 23.72 24.33 1,114,352 23.962 2.21%
2021-07-21 0 27.10 27.05 27.10 26.40 27.40 1,992,100 53,965,605 27.090 23.64 23.59 23.64 23.03 23.90 2,284,015 23.628 2.65%
2021-07-20 0 26.40 26.40 26.45 25.65 27.05 1,797,080 47,279,736 26.309 23.03 23.03 23.07 22.37 23.59 2,060,418 22.947 -1.68%
2021-07-19 0 26.85 26.80 26.85 26.05 27.00 1,864,647 49,479,263 26.535 23.42 23.37 23.42 22.72 23.55 2,137,886 23.144 2.68%
2021-07-16 0 26.15 26.10 26.15 26.00 26.60 645,045 16,843,360 26.112 22.81 22.76 22.81 22.68 23.20 739,568 22.775 0.19%
2021-07-15 0 26.10 26.10 26.20 25.75 26.75 448,420 11,709,094 26.112 22.76 22.76 22.85 22.46 23.33 514,130 22.775 1.16%
2021-07-14 0 25.80 25.75 25.80 25.75 26.60 686,000 17,784,322 25.925 22.50 22.46 22.50 22.46 23.20 786,524 22.611 -2.27%
2021-07-13 0 26.40 26.30 26.40 25.90 26.55 1,114,025 29,173,748 26.188 23.03 22.94 23.03 22.59 23.16 1,277,270 22.841 0.00%
2021-07-12 0 26.40 26.35 26.40 23.60 26.55 2,050,807 53,575,470 26.124 23.03 22.98 23.03 20.58 23.16 2,351,325 22.785 4.14%
2021-07-09 0 25.35 25.30 25.35 24.50 25.75 1,514,644 38,105,525 25.158 22.11 22.07 22.11 21.37 22.46 1,736,594 21.943 1.40%
2021-07-08 0 25.00 24.90 25.00 24.75 25.60 1,517,791 37,988,276 25.029 21.80 21.72 21.80 21.59 22.33 1,740,203 21.830 -3.29%
2021-07-07 0 25.85 25.80 25.85 25.50 26.45 1,699,808 44,037,599 25.907 22.55 22.50 22.55 22.24 23.07 1,948,892 22.596 1.37%
2021-07-06 0 25.50 25.50 25.60 25.35 26.25 1,754,000 45,224,150 25.783 22.24 22.24 22.33 22.11 22.90 2,011,025 22.488 0.20%
2021-07-05 0 25.45 25.45 25.50 25.10 25.85 2,283,955 58,125,855 25.450 22.20 22.20 22.24 21.89 22.55 2,618,637 22.197 0.20%
2021-07-02 0 25.40 25.40 25.45 25.35 26.40 502,064 12,820,544 25.536 22.15 22.15 22.20 22.11 23.03 575,635 22.272 -2.50%
2021-06-30 0 26.05 26.00 26.05 25.65 26.40 891,466 23,221,104 26.048 22.72 22.68 22.72 22.37 23.03 1,022,098 22.719 -0.19%
2021-06-29 0 26.10 26.05 26.10 25.70 26.65 1,167,558 30,340,974 25.987 22.76 22.72 22.76 22.42 23.24 1,338,648 22.665 -0.38%
2021-06-28 0 26.20 26.15 26.20 25.75 26.50 729,225 19,019,038 26.081 22.85 22.81 22.85 22.46 23.11 836,083 22.748 -1.69%
2021-06-25 0 26.65 26.55 26.65 25.60 26.75 1,930,709 50,766,042 26.294 23.24 23.16 23.24 22.33 23.33 2,213,628 22.933 2.30%
2021-06-24 0 26.05 26.05 26.10 25.70 26.60 1,105,000 28,808,185 26.071 22.72 22.72 22.76 22.42 23.20 1,266,923 22.739 0.77%
2021-06-23 0 25.85 25.80 25.85 25.25 25.90 1,157,400 29,743,739 25.699 22.55 22.50 22.55 22.02 22.59 1,327,001 22.414 -0.58%
2021-06-22 0 26.00 25.95 26.00 25.60 26.35 1,081,354 28,114,350 25.999 22.68 22.63 22.68 22.33 22.98 1,239,812 22.676 0.97%
2021-06-21 0 25.75 25.75 25.80 25.30 26.10 1,472,440 37,882,385 25.728 22.46 22.46 22.50 22.07 22.76 1,688,206 22.439 -2.09%
2021-06-18 0 26.30 26.25 26.30 26.15 26.75 2,814,257 74,276,700 26.393 22.94 22.90 22.94 22.81 23.33 3,226,648 23.020 0.19%
2021-06-17 0 26.25 26.20 26.25 25.65 26.75 1,803,075 47,558,335 26.376 22.90 22.85 22.90 22.37 23.33 2,067,291 23.005 0.96%
2021-06-16 0 26.00 25.85 26.00 25.65 26.70 1,576,713 41,008,166 26.009 22.68 22.55 22.68 22.37 23.29 1,807,759 22.685 -1.89%
2021-06-15 0 26.50 26.50 26.55 25.80 26.70 2,112,097 55,534,325 26.293 23.11 23.11 23.16 22.50 23.29 2,421,596 22.933 0.19%
2021-06-11 0 26.45 26.45 26.50 25.85 26.65 3,750,568 98,569,811 26.281 23.07 23.07 23.11 22.55 23.24 4,300,163 22.922 0.76%
2021-06-10 0 26.25 26.25 26.30 25.75 27.95 5,314,280 140,523,613 26.443 22.90 22.90 22.94 22.46 24.38 6,093,015 23.063 -4.55%
2021-06-09 0 27.50 27.50 27.55 27.25 28.25 1,958,264 53,841,537 27.495 23.99 23.99 24.03 23.77 24.64 2,245,221 23.981 -1.96%
2021-06-08 0 28.05 28.00 28.05 27.80 28.70 4,369,660 123,416,774 28.244 24.46 24.42 24.46 24.25 25.03 5,009,974 24.634 -1.58%
2021-06-07 0 28.50 28.35 28.50 27.70 28.70 1,297,012 36,788,696 28.364 24.86 24.73 24.86 24.16 25.03 1,487,071 24.739 0.88%
2021-06-04 0 28.25 28.20 28.25 27.20 28.35 1,575,485 44,004,959 27.931 24.64 24.60 24.64 23.72 24.73 1,806,351 24.361 1.99%
2021-06-03 0 27.70 27.60 27.70 27.25 28.85 2,112,121 58,419,637 27.659 24.16 24.07 24.16 23.77 25.16 2,421,624 24.124 -2.12%
2021-06-02 0 28.30 28.20 28.30 28.10 29.35 2,013,322 56,970,050 28.297 24.68 24.60 24.68 24.51 25.60 2,308,347 24.680 0.71%
2021-06-01 0 28.10 28.00 28.10 27.00 28.15 1,610,952 44,755,107 27.782 24.51 24.42 24.51 23.55 24.55 1,847,015 24.231 3.69%
2021-05-31 0 27.10 27.05 27.10 26.85 28.40 2,928,494 79,701,182 27.216 23.64 23.59 23.64 23.42 24.77 3,357,625 23.737 -3.39%
2021-05-28 0 28.05 28.00 28.05 27.65 30.30 6,671,782 188,986,812 28.326 24.46 24.42 24.46 24.12 26.43 7,649,441 24.706 -9.22%
2021-05-27 0 30.90 30.70 30.90 29.65 30.90 4,400,545 135,022,020 30.683 26.95 26.78 26.95 25.86 26.95 5,045,385 26.761 4.04%
2021-05-26 0 29.70 29.70 29.75 29.55 31.15 1,803,316 54,106,116 30.004 25.90 25.90 25.95 25.77 27.17 2,067,567 26.169 0.17%
2021-05-25 0 29.65 29.50 29.65 28.95 29.70 1,912,800 56,142,000 29.351 25.86 25.73 25.86 25.25 25.90 2,193,095 25.599 -0.34%
2021-05-24 0 29.75 29.70 29.75 28.95 29.85 1,108,800 32,623,325 29.422 25.95 25.90 25.95 25.25 26.03 1,271,280 25.662 1.54%
2021-05-21 0 29.30 29.30 29.35 29.15 29.80 1,039,223 30,537,817 29.385 25.56 25.56 25.60 25.42 25.99 1,191,507 25.630 0.69%
2021-05-20 0 29.10 29.10 29.15 28.75 31.45 1,628,940 47,835,075 29.366 25.38 25.38 25.42 25.08 27.43 1,867,639 25.613 -5.67%
2021-05-18 0 30.85 30.80 30.85 30.25 31.20 1,362,748 41,904,577 30.750 26.91 26.86 26.91 26.38 27.21 1,562,440 26.820 0.49%
2021-05-17 0 30.70 30.55 30.70 29.60 31.25 1,707,702 52,314,426 30.634 26.78 26.65 26.78 25.82 27.26 1,957,942 26.719 1.99%
2021-05-14 0 30.10 30.05 30.10 28.95 30.30 2,784,000 83,179,837 29.878 26.25 26.21 26.25 25.25 26.43 3,191,957 26.059 4.33%
2021-05-13 0 28.85 28.80 28.95 28.60 30.90 1,475,500 42,886,325 29.066 25.16 25.12 25.25 24.94 26.95 1,691,714 25.351 -4.94%
2021-05-12 0 30.35 30.30 30.35 30.30 31.50 1,671,000 51,421,784 30.773 26.47 26.43 26.47 26.43 27.47 1,915,862 26.840 -4.11%
2021-05-11 0 31.65 31.60 31.65 30.85 31.80 2,568,737 80,926,302 31.504 27.60 27.56 27.60 26.91 27.74 2,945,150 27.478 -0.63%
2021-05-10 0 31.85 31.75 31.85 31.50 32.55 2,219,000 70,912,103 31.957 27.78 27.69 27.78 27.47 28.39 2,544,164 27.872 0.47%
2021-05-07 0 31.70 31.65 31.70 30.70 31.80 1,808,125 56,956,095 31.500 27.65 27.60 27.65 26.78 27.74 2,073,081 27.474 1.44%
2021-05-06 0 31.25 31.20 31.25 30.80 32.30 2,670,515 83,172,883 31.145 27.26 27.21 27.26 26.86 28.17 3,061,843 27.164 1.63%
2021-05-05 0 30.75 30.75 30.80 30.70 31.75 565,238 17,576,614 31.096 26.82 26.82 26.86 26.78 27.69 648,066 27.122 -1.60%
2021-05-04 0 31.25 31.25 31.30 30.60 31.40 1,666,102 51,867,686 31.131 27.26 27.26 27.30 26.69 27.39 1,910,247 27.152 0.32%
2021-05-03 0 31.15 31.10 31.15 31.00 31.75 2,255,125 70,747,414 31.372 27.17 27.13 27.17 27.04 27.69 2,585,583 27.362 -1.58%
2021-04-30 0 31.65 31.60 31.65 31.30 32.40 5,135,016 163,164,526 31.775 27.60 27.56 27.60 27.30 28.26 5,887,483 27.714 1.93%
2021-04-29 0 31.05 31.05 31.20 30.70 31.55 2,248,509 70,103,709 31.178 27.08 27.08 27.21 26.78 27.52 2,577,997 27.193 2.14%
2021-04-28 0 30.40 30.35 30.40 29.85 30.55 2,270,822 68,578,737 30.200 26.51 26.47 26.51 26.03 26.65 2,603,580 26.340 1.16%
2021-04-27 0 30.05 29.95 30.05 29.40 30.85 1,613,303 48,352,820 29.971 26.21 26.12 26.21 25.64 26.91 1,849,711 26.141 -1.64%
2021-04-26 0 30.55 30.50 30.55 30.15 31.10 923,778 28,348,238 30.687 26.65 26.60 26.65 26.30 27.13 1,059,145 26.765 0.33%
2021-04-23 0 30.45 30.20 30.45 29.75 31.15 2,875,133 86,981,894 30.253 26.56 26.34 26.56 25.95 27.17 3,296,445 26.387 -0.16%
2021-04-22 0 30.50 30.40 30.50 30.00 31.25 1,892,432 57,830,727 30.559 26.60 26.51 26.60 26.17 27.26 2,169,742 26.653 0.00%
2021-04-21 0 30.50 30.45 30.50 29.35 31.10 2,077,611 63,114,318 30.378 26.60 26.56 26.60 25.60 27.13 2,382,057 26.496 0.99%
2021-04-20 0 30.20 30.10 30.20 29.50 30.40 2,755,815 82,755,296 30.029 26.34 26.25 26.34 25.73 26.51 3,159,642 26.191 -2.27%
2021-04-19 0 30.90 30.80 30.90 30.45 31.75 2,537,498 78,887,699 31.089 26.95 26.86 26.95 26.56 27.69 2,909,334 27.115 -1.59%
2021-04-16 0 31.40 31.40 31.45 31.15 31.80 903,897 28,418,831 31.440 27.39 27.39 27.43 27.17 27.74 1,036,351 27.422 1.78%
2021-04-15 0 30.85 30.80 30.85 30.15 31.25 1,035,310 31,757,517 30.674 26.91 26.86 26.91 26.30 27.26 1,187,021 26.754 -1.12%
2021-04-14 0 31.20 31.20 31.25 30.70 31.85 1,498,711 46,696,793 31.158 27.21 27.21 27.26 26.78 27.78 1,718,327 27.176 -0.32%
2021-04-13 0 31.30 31.25 31.35 30.80 31.85 1,396,127 43,766,193 31.348 27.30 27.26 27.34 26.86 27.78 1,600,710 27.342 0.16%
2021-04-12 0 31.25 31.25 31.30 30.70 31.95 1,661,172 52,114,793 31.372 27.26 27.26 27.30 26.78 27.87 1,904,594 27.363 -0.79%
2021-04-09 0 31.50 31.50 31.55 31.20 32.40 2,654,388 84,144,456 31.700 27.47 27.47 27.52 27.21 28.26 3,043,352 27.649 -0.47%
2021-04-08 0 31.65 31.60 31.65 30.95 31.80 2,559,252 80,338,682 31.391 27.60 27.56 27.60 26.99 27.74 2,934,275 27.379 2.10%
2021-04-07 0 31.00 30.90 31.00 28.10 31.45 3,194,684 98,666,865 30.885 27.04 26.95 27.04 24.51 27.43 3,662,821 26.937 3.68%
2021-04-01 0 31.30 31.20 31.30 30.85 31.90 3,288,139 103,099,444 31.355 26.08 26.00 26.08 25.70 26.58 3,946,491 26.124 0.97%
2021-03-31 0 31.00 30.90 31.00 30.80 31.85 2,669,395 83,026,633 31.103 25.83 25.75 25.83 25.66 26.54 3,203,862 25.915 -0.80%
2021-03-30 0 31.25 31.20 31.25 30.60 31.50 2,498,964 78,089,488 31.249 26.04 26.00 26.04 25.50 26.25 2,999,307 26.036 2.97%
2021-03-29 0 30.35 30.35 30.40 29.75 31.25 2,142,841 65,275,107 30.462 25.29 25.29 25.33 24.79 26.04 2,571,881 25.380 1.17%
2021-03-26 0 30.00 30.00 30.05 29.75 31.50 2,393,072 72,323,755 30.222 25.00 25.00 25.04 24.79 26.25 2,872,214 25.180 -3.38%
2021-03-25 0 31.05 31.00 31.05 28.20 31.40 4,257,178 130,022,749 30.542 25.87 25.83 25.87 23.50 26.16 5,109,552 25.447 5.97%
2021-03-24 0 29.30 29.25 29.30 28.40 32.40 8,210,055 244,411,156 29.770 24.41 24.37 24.41 23.66 27.00 9,853,875 24.804 -3.30%
2021-03-23 0 30.30 30.30 30.40 29.80 32.20 4,523,314 139,869,015 30.922 25.25 25.25 25.33 24.83 26.83 5,428,973 25.763 3.95%
2021-03-22 0 29.15 29.15 29.25 28.80 29.90 1,588,736 46,596,128 29.329 24.29 24.29 24.37 24.00 24.91 1,906,833 24.436 -0.68%
2021-03-19 0 29.35 29.15 29.35 28.55 30.00 1,891,816 55,255,430 29.208 24.45 24.29 24.45 23.79 25.00 2,270,596 24.335 -1.01%
2021-03-18 0 29.65 29.60 29.65 28.50 29.90 1,856,466 54,820,257 29.529 24.70 24.66 24.70 23.75 24.91 2,228,168 24.603 4.22%
2021-03-17 0 28.45 28.40 28.45 28.00 28.95 1,669,648 47,546,395 28.477 23.70 23.66 23.70 23.33 24.12 2,003,945 23.726 0.18%
2021-03-16 0 28.40 28.35 28.40 27.55 29.10 2,448,870 69,055,918 28.199 23.66 23.62 23.66 22.95 24.25 2,939,184 23.495 2.53%
2021-03-15 0 27.70 27.65 27.70 27.40 28.35 922,080 25,685,738 27.856 23.08 23.04 23.08 22.83 23.62 1,106,699 23.209 0.36%
2021-03-12 0 27.60 27.55 27.60 27.50 28.80 1,460,527 40,731,512 27.888 23.00 22.95 23.00 22.91 24.00 1,752,954 23.236 -0.90%
2021-03-11 0 27.85 27.80 27.85 27.35 28.20 3,651,105 101,328,696 27.753 23.20 23.16 23.20 22.79 23.50 4,382,131 23.123 0.36%
2021-03-10 0 27.75 27.65 27.75 27.30 28.00 1,460,702 40,497,043 27.724 23.12 23.04 23.12 22.75 23.33 1,753,164 23.099 3.35%
2021-03-09 0 26.85 26.75 26.85 25.80 27.80 3,138,338 84,501,828 26.926 22.37 22.29 22.37 21.50 23.16 3,766,697 22.434 -0.37%
2021-03-08 0 26.95 26.85 26.95 26.10 28.10 2,482,606 67,001,600 26.988 22.45 22.37 22.45 21.75 23.41 2,979,674 22.486 -0.74%
2021-03-05 0 27.15 27.10 27.15 25.10 27.45 3,309,308 88,557,858 26.760 22.62 22.58 22.62 20.91 22.87 3,971,899 22.296 0.37%
2021-03-04 0 27.05 27.05 27.15 27.00 28.85 1,151,314 31,404,820 27.277 22.54 22.54 22.62 22.50 24.04 1,381,830 22.727 -4.25%
2021-03-03 0 28.25 28.20 28.25 27.60 28.60 1,805,891 50,637,548 28.040 23.54 23.50 23.54 23.00 23.83 2,167,467 23.363 2.91%
2021-03-02 0 27.45 27.45 27.55 26.35 28.25 2,244,514 62,007,164 27.626 22.87 22.87 22.95 21.95 23.54 2,693,911 23.018 1.29%
2021-03-01 0 27.10 27.05 27.15 26.85 27.60 994,014 27,082,737 27.246 22.58 22.54 22.62 22.37 23.00 1,193,036 22.701 1.69%
2021-02-26 0 26.65 26.65 26.80 26.60 28.15 2,273,543 61,436,164 27.022 22.20 22.20 22.33 22.16 23.45 2,728,753 22.514 -2.91%
2021-02-25 0 27.45 27.45 27.55 27.10 28.25 2,994,200 82,470,478 27.543 22.87 22.87 22.95 22.58 23.54 3,593,700 22.949 -1.61%
2021-02-24 0 27.90 27.90 27.95 27.60 29.95 4,014,542 114,262,666 28.462 23.25 23.25 23.29 23.00 24.95 4,818,335 23.714 -1.59%
2021-02-23 0 28.35 28.35 28.45 26.90 28.70 3,180,235 90,154,319 28.348 23.62 23.62 23.70 22.41 23.91 3,816,983 23.619 0.53%
2021-02-22 0 28.20 28.20 28.30 28.00 28.95 2,583,300 73,403,730 28.415 23.50 23.50 23.58 23.33 24.12 3,100,529 23.675 -1.91%
2021-02-19 0 28.75 28.70 28.75 27.30 29.90 3,956,773 113,345,332 28.646 23.95 23.91 23.95 22.75 24.91 4,748,999 23.867 -2.54%
2021-02-18 0 29.50 29.50 29.60 29.25 31.50 1,573,342 46,967,927 29.852 24.58 24.58 24.66 24.37 26.25 1,888,357 24.872 -3.12%
2021-02-17 0 30.45 30.45 30.50 29.30 30.70 1,540,211 46,730,130 30.340 25.37 25.37 25.41 24.41 25.58 1,848,593 25.279 3.92%
2021-02-16 0 29.30 29.30 29.40 29.20 31.40 2,263,665 67,367,998 29.761 24.41 24.41 24.50 24.33 26.16 2,716,897 24.796 -5.48%
2021-02-11 0 31.00 30.85 31.00 29.40 31.05 1,014,604 30,910,176 30.465 25.83 25.70 25.83 24.50 25.87 1,217,748 25.383 3.33%
2021-02-10 0 30.00 29.95 30.00 29.65 30.05 798,400 23,874,780 29.903 25.00 24.95 25.00 24.70 25.04 958,256 24.915 0.17%
2021-02-09 0 29.95 29.90 29.95 29.50 30.10 1,345,494 40,205,689 29.882 24.95 24.91 24.95 24.58 25.08 1,614,889 24.897 1.70%
2021-02-08 0 29.45 29.45 29.50 29.20 30.55 3,279,197 97,644,490 29.777 24.54 24.54 24.58 24.33 25.45 3,935,759 24.810 2.26%
2021-02-05 0 28.80 28.80 28.85 28.15 29.10 1,427,462 41,110,753 28.800 24.00 24.00 24.04 23.45 24.25 1,713,269 23.996 -1.54%
2021-02-04 0 29.25 29.15 29.25 28.60 29.75 1,637,044 47,752,378 29.170 24.37 24.29 24.37 23.83 24.79 1,964,814 24.304 -1.68%
2021-02-03 0 29.75 29.70 29.75 29.35 30.55 2,812,886 83,569,453 29.710 24.79 24.75 24.79 24.45 25.45 3,376,083 24.753 1.71%
2021-02-02 0 29.25 29.20 29.25 28.80 29.75 1,959,969 57,340,593 29.256 24.37 24.33 24.37 24.00 24.79 2,352,395 24.375 2.45%
2021-02-01 0 28.55 28.55 28.75 27.65 29.05 2,926,243 83,566,439 28.558 23.79 23.79 23.95 23.04 24.20 3,512,136 23.794 1.78%
2021-01-29 0 28.05 28.05 28.25 27.25 28.70 3,503,447 98,898,971 28.229 23.37 23.37 23.54 22.70 23.91 4,204,908 23.520 1.81%
2021-01-28 0 27.55 27.55 27.60 26.90 28.75 3,133,318 87,153,517 27.815 22.95 22.95 23.00 22.41 23.95 3,760,672 23.175 -2.82%
2021-01-27 0 28.35 28.30 28.35 27.60 29.15 2,192,134 62,050,431 28.306 23.62 23.58 23.62 23.00 24.29 2,631,044 23.584 -2.74%
2021-01-26 0 29.15 29.05 29.15 28.20 30.70 3,495,134 102,975,149 29.462 24.29 24.20 24.29 23.50 25.58 4,194,931 24.548 -1.85%
2021-01-25 0 29.70 29.70 29.75 28.85 30.00 1,126,030 33,156,611 29.446 24.75 24.75 24.79 24.04 25.00 1,351,484 24.533 1.89%
2021-01-22 0 29.15 29.15 29.20 28.55 29.75 965,200 28,063,286 29.075 24.29 24.29 24.33 23.79 24.79 1,158,453 24.225 0.34%
2021-01-21 0 29.05 29.00 29.05 28.50 30.50 2,790,409 81,746,970 29.296 24.20 24.16 24.20 23.75 25.41 3,349,106 24.409 -1.53%
2021-01-20 0 29.50 29.45 29.50 28.50 30.20 4,178,346 123,292,630 29.508 24.58 24.54 24.58 23.75 25.16 5,014,936 24.585 4.61%
2021-01-19 0 28.20 28.15 28.20 26.35 28.80 2,811,302 78,227,526 27.826 23.50 23.45 23.50 21.95 24.00 3,374,182 23.184 8.05%
2021-01-18 0 26.10 26.05 26.10 25.20 26.60 2,400,633 61,823,913 25.753 21.75 21.70 21.75 21.00 22.16 2,881,289 21.457 -0.76%
2021-01-15 0 26.30 26.25 26.30 25.95 26.80 1,348,682 35,592,839 26.391 21.91 21.87 21.91 21.62 22.33 1,618,716 21.988 -2.41%
2021-01-14 0 26.95 26.85 26.95 26.35 27.05 1,215,000 32,594,800 26.827 22.45 22.37 22.45 21.95 22.54 1,458,268 22.352 0.94%
2021-01-13 0 26.70 26.65 26.70 26.40 27.10 1,504,598 40,146,955 26.683 22.25 22.20 22.25 22.00 22.58 1,805,849 22.232 0.56%
2021-01-12 0 26.55 26.55 26.60 26.05 27.25 1,421,317 37,689,899 26.518 22.12 22.12 22.16 21.70 22.70 1,705,894 22.094 -1.67%
2021-01-11 0 27.00 26.85 27.00 26.65 27.30 1,900,730 51,122,305 26.896 22.50 22.37 22.50 22.20 22.75 2,281,295 22.409 0.93%
2021-01-08 0 26.75 26.70 26.75 26.75 27.70 2,679,493 72,386,510 27.015 22.29 22.25 22.29 22.29 23.08 3,215,982 22.508 -0.93%
2021-01-07 0 27.00 26.95 27.00 26.60 27.90 2,084,315 56,063,531 26.898 22.50 22.45 22.50 22.16 23.25 2,501,637 22.411 0.93%
2021-01-06 0 26.75 26.60 26.75 25.80 27.10 989,631 26,064,976 26.338 22.29 22.16 22.29 21.50 22.58 1,187,775 21.944 0.38%
2021-01-05 0 26.65 26.55 26.65 26.30 27.50 1,161,700 30,948,895 26.641 22.20 22.12 22.20 21.91 22.91 1,394,296 22.197 -0.74%
2021-01-04 0 26.85 26.80 26.85 25.80 27.00 1,265,000 33,454,604 26.446 22.37 22.33 22.37 21.50 22.50 1,518,279 22.035 0.19%
2020-12-31 0 26.80 26.60 26.80 25.55 26.80 687,222 18,019,331 26.221 22.33 22.16 22.33 21.29 22.33 824,818 21.846 1.90%
2020-12-30 0 26.30 26.25 26.30 25.85 26.40 1,090,104 28,445,339 26.094 21.91 21.87 21.91 21.54 22.00 1,308,365 21.741 1.35%
2020-12-29 0 25.95 25.85 25.95 25.45 25.95 1,090,908 28,132,881 25.789 21.62 21.54 21.62 21.20 21.62 1,309,330 21.486 1.96%
2020-12-28 0 25.45 25.45 25.50 25.05 25.85 314,547 7,997,566 25.426 21.20 21.20 21.25 20.87 21.54 377,526 21.184 1.80%
2020-12-24 0 25.00 25.00 25.05 24.65 25.15 445,220 11,121,445 24.980 20.83 20.83 20.87 20.54 20.95 534,362 20.813 0.20%
2020-12-23 0 24.95 24.90 24.95 24.20 25.05 615,461 15,313,113 24.881 20.79 20.75 20.79 20.16 20.87 738,689 20.730 1.42%
2020-12-22 0 24.60 24.55 24.60 24.25 25.30 1,671,333 41,164,698 24.630 20.50 20.45 20.50 20.20 21.08 2,005,968 20.521 -1.01%
2020-12-21 0 24.85 24.80 24.85 24.65 25.05 961,746 23,879,657 24.829 20.70 20.66 20.70 20.54 20.87 1,154,307 20.687 -0.60%
2020-12-18 0 25.00 25.00 25.05 24.15 25.35 2,134,894 52,958,769 24.806 20.83 20.83 20.87 20.12 21.12 2,562,343 20.668 0.00%
2020-12-17 0 25.00 25.00 25.15 23.80 25.30 1,483,400 36,721,955 24.755 20.83 20.83 20.95 19.83 21.08 1,780,407 20.626 1.01%
2020-12-16 0 24.75 24.70 24.75 24.50 25.45 1,253,917 31,005,833 24.727 20.62 20.58 20.62 20.41 21.20 1,504,977 20.602 0.00%
2020-12-15 0 24.75 24.75 24.95 24.35 25.35 1,571,473 38,975,034 24.802 20.62 20.62 20.79 20.29 21.12 1,886,114 20.664 0.61%
2020-12-14 0 24.60 24.60 24.65 24.10 24.90 2,505,548 61,778,233 24.657 20.50 20.50 20.54 20.08 20.75 3,007,210 20.543 -0.20%
2020-12-11 0 24.65 24.60 24.65 23.85 24.80 2,719,344 66,408,145 24.421 20.54 20.50 20.54 19.87 20.66 3,263,812 20.347 3.35%
2020-12-10 0 23.85 23.85 23.90 22.90 24.20 2,514,070 59,444,753 23.645 19.87 19.87 19.91 19.08 20.16 3,017,438 19.700 2.14%
2020-12-09 0 23.35 23.30 23.35 22.35 23.40 2,229,027 51,656,023 23.174 19.45 19.41 19.45 18.62 19.50 2,675,324 19.308 2.86%
2020-12-08 0 22.70 22.60 22.70 22.25 22.75 1,406,045 31,696,874 22.543 18.91 18.83 18.91 18.54 18.95 1,687,564 18.783 1.34%
2020-12-07 0 22.40 22.20 22.40 21.75 22.45 3,514,448 77,992,208 22.192 18.66 18.50 18.66 18.12 18.70 4,218,112 18.490 1.13%
2020-12-04 0 22.15 22.15 22.20 21.35 22.40 18,247,462 400,698,256 21.959 18.45 18.45 18.50 17.79 18.66 21,900,975 18.296 2.55%
2020-12-03 0 21.60 21.60 21.65 21.30 22.85 2,476,452 54,105,092 21.848 18.00 18.00 18.04 17.75 19.04 2,972,288 18.203 -4.00%
2020-12-02 0 22.50 22.50 22.55 21.40 22.80 3,360,488 74,286,340 22.106 18.75 18.75 18.79 17.83 19.00 4,033,326 18.418 3.21%
2020-12-01 0 21.80 21.80 21.85 21.05 22.35 2,261,896 49,267,335 21.781 18.16 18.16 18.20 17.54 18.62 2,714,774 18.148 3.56%
2020-11-30 0 21.05 21.05 21.10 20.85 22.40 4,574,365 97,757,612 21.371 17.54 17.54 17.58 17.37 18.66 5,490,246 17.806 -5.18%
2020-11-27 0 22.20 22.20 22.35 21.35 22.50 1,135,231 25,103,229 22.113 18.50 18.50 18.62 17.79 18.75 1,362,527 18.424 2.07%
2020-11-26 0 21.75 21.75 21.80 20.90 22.05 2,443,920 52,943,781 21.663 18.12 18.12 18.16 17.41 18.37 2,933,243 18.050 -0.23%
2020-11-25 0 21.80 21.75 21.85 21.60 22.95 1,594,000 35,458,933 22.245 18.16 18.12 18.20 18.00 19.12 1,913,151 18.534 -3.96%
2020-11-24 0 22.70 22.65 22.70 22.45 23.40 3,408,733 77,804,496 22.825 18.91 18.87 18.91 18.70 19.50 4,091,231 19.017 -0.22%
2020-11-23 0 22.75 22.75 22.80 22.35 23.95 3,320,464 75,438,224 22.719 18.95 18.95 19.00 18.62 19.95 3,985,288 18.929 0.22%
2020-11-20 0 22.70 22.70 22.75 22.35 22.95 1,123,371 25,546,456 22.741 18.91 18.91 18.95 18.62 19.12 1,348,293 18.947 1.57%
2020-11-19 0 22.35 22.35 22.40 22.30 22.90 1,135,500 25,558,450 22.509 18.62 18.62 18.66 18.58 19.08 1,362,850 18.754 -1.97%
2020-11-18 0 22.80 22.75 22.80 22.25 23.10 1,870,444 42,721,642 22.840 19.00 18.95 19.00 18.54 19.25 2,244,945 19.030 -0.44%
2020-11-17 0 22.90 22.85 22.90 22.45 23.45 4,461,397 102,374,081 22.947 19.08 19.04 19.08 18.70 19.54 5,354,659 19.119 -2.35%
2020-11-16 0 23.45 23.40 23.45 22.20 23.45 6,452,527 148,304,000 22.984 19.54 19.50 19.54 18.50 19.54 7,744,454 19.150 7.08%
2020-11-13 0 21.90 21.70 21.90 21.00 22.10 3,466,026 74,948,773 21.624 18.25 18.08 18.25 17.50 18.41 4,159,995 18.017 0.23%
2020-11-12 0 21.85 21.80 21.85 20.85 22.00 2,117,000 45,958,600 21.709 18.20 18.16 18.20 17.37 18.33 2,540,866 18.088 2.82%
2020-11-11 0 21.25 21.10 21.25 20.65 21.70 1,711,180 36,174,236 21.140 17.71 17.58 17.71 17.21 18.08 2,053,793 17.613 -0.70%
2020-11-10 0 21.40 21.25 21.40 21.05 21.75 1,451,769 30,982,306 21.341 17.83 17.71 17.83 17.54 18.12 1,742,443 17.781 -1.15%
2020-11-09 0 21.65 21.55 21.65 21.05 22.10 1,811,000 39,013,725 21.543 18.04 17.96 18.04 17.54 18.41 2,173,599 17.949 -0.46%
2020-11-06 0 21.75 21.65 21.75 21.15 22.00 1,866,212 40,306,071 21.598 18.12 18.04 18.12 17.62 18.33 2,239,866 17.995 0.46%
2020-11-05 0 21.65 21.50 21.65 20.90 22.80 2,783,155 60,078,054 21.586 18.04 17.91 18.04 17.41 19.00 3,340,399 17.985 1.17%
2020-11-04 0 21.40 21.20 21.40 20.80 22.00 3,150,265 66,587,171 21.137 17.83 17.66 17.83 17.33 18.33 3,781,012 17.611 -1.15%
2020-11-03 0 21.65 21.65 21.75 19.78 22.30 1,761,075 37,189,305 21.117 18.04 18.04 18.12 16.48 18.58 2,113,678 17.595 8.47%
2020-11-02 0 19.96 19.96 19.98 18.94 20.80 6,092,206 122,673,906 20.136 16.63 16.63 16.65 15.78 17.33 7,311,990 16.777 3.96%
2020-10-30 0 19.20 19.20 19.28 18.62 19.30 924,369 17,595,130 19.035 16.00 16.00 16.06 15.51 16.08 1,109,446 15.859 2.56%
2020-10-29 0 18.72 18.64 18.72 18.16 18.96 298,108 5,572,355 18.692 15.60 15.53 15.60 15.13 15.80 357,795 15.574 2.07%
2020-10-28 0 18.34 18.32 18.34 18.28 18.72 791,247 14,560,999 18.403 15.28 15.26 15.28 15.23 15.60 949,671 15.333 -1.29%
2020-10-27 0 18.58 18.50 18.58 18.10 18.96 952,131 17,603,971 18.489 15.48 15.41 15.48 15.08 15.80 1,142,767 15.405 1.09%
2020-10-23 0 18.38 18.36 18.38 18.26 18.76 696,273 12,895,642 18.521 15.31 15.30 15.31 15.21 15.63 835,681 15.431 -1.92%
2020-10-22 0 18.74 18.74 18.80 18.44 19.60 1,194,169 22,337,401 18.705 15.61 15.61 15.66 15.36 16.33 1,433,266 15.585 -0.74%
2020-10-21 0 18.88 18.88 18.92 18.72 19.34 683,131 12,920,469 18.914 15.73 15.73 15.76 15.60 16.11 819,908 15.758 -1.97%
2020-10-20 0 19.26 19.24 19.26 18.92 19.58 1,000,289 19,158,951 19.153 16.05 16.03 16.05 15.76 16.31 1,200,567 15.958 -1.03%
2020-10-19 0 19.46 19.46 19.50 19.36 19.94 497,000 9,757,480 19.633 16.21 16.21 16.25 16.13 16.61 596,510 16.358 1.25%
2020-10-16 0 19.22 19.22 19.26 18.92 19.64 448,000 8,617,530 19.236 16.01 16.01 16.05 15.76 16.36 537,699 16.027 -0.62%
2020-10-15 0 19.34 19.34 19.40 19.18 19.80 677,538 13,148,468 19.406 16.11 16.11 16.16 15.98 16.50 813,195 16.169 -3.54%
2020-10-14 0 20.05 19.94 20.05 19.62 20.40 1,370,528 27,348,924 19.955 16.71 16.61 16.71 16.35 17.00 1,644,936 16.626 0.35%
2020-10-12 0 19.98 19.84 19.98 19.58 20.05 733,000 14,570,955 19.879 16.65 16.53 16.65 16.31 16.71 879,762 16.562 0.91%
2020-10-09 0 19.80 19.80 19.82 19.66 20.95 1,470,000 29,410,122 20.007 16.50 16.50 16.51 16.38 17.46 1,764,324 16.669 -2.94%
2020-10-08 0 20.40 20.25 20.40 18.80 21.10 930,228 18,507,914 19.896 17.00 16.87 17.00 15.66 17.58 1,116,479 16.577 7.37%
2020-10-07 0 19.00 18.92 19.00 18.20 19.10 624,902 11,795,020 18.875 15.83 15.76 15.83 15.16 15.91 750,020 15.726 4.97%
2020-10-06 0 18.10 18.08 18.10 18.00 18.98 1,093,211 19,873,723 18.179 15.08 15.06 15.08 15.00 15.81 1,312,094 15.147 0.56%
2020-10-05 0 18.00 17.94 18.00 17.80 19.34 880,000 15,800,490 17.955 15.00 14.95 15.00 14.83 16.11 1,056,194 14.960 0.00%
2020-09-30 0 18.00 17.98 18.00 17.94 18.60 1,181,000 21,383,500 18.106 15.00 14.98 15.00 14.95 15.50 1,417,460 15.086 -0.11%
2020-09-29 0 18.02 17.98 18.02 17.80 18.32 1,190,181 21,407,696 17.987 15.01 14.98 15.01 14.83 15.26 1,428,479 14.986 0.67%
2020-09-28 0 17.90 17.90 17.94 17.58 18.08 2,627,000 47,040,224 17.906 14.91 14.91 14.95 14.65 15.06 3,152,979 14.919 -1.10%
2020-09-25 0 18.10 18.08 18.10 18.00 18.32 1,175,000 21,277,100 18.108 15.08 15.06 15.08 15.00 15.26 1,410,259 15.087 -0.33%
2020-09-24 0 18.16 18.14 18.16 17.80 18.40 975,000 17,686,420 18.140 15.13 15.11 15.13 14.83 15.33 1,170,215 15.114 -1.09%
2020-09-23 0 18.36 18.36 18.38 18.34 18.78 565,070 10,436,110 18.469 15.30 15.30 15.31 15.28 15.65 678,209 15.388 -0.43%
2020-09-22 0 18.44 18.36 18.44 18.18 18.70 693,128 12,785,665 18.446 15.36 15.30 15.36 15.15 15.58 831,906 15.369 -0.65%
2020-09-21 0 18.56 18.56 18.58 18.18 18.98 860,571 15,885,793 18.460 15.46 15.46 15.48 15.15 15.81 1,032,875 15.380 -0.64%
2020-09-18 0 18.68 18.68 18.70 18.36 18.88 1,690,549 31,535,916 18.654 15.56 15.56 15.58 15.30 15.73 2,029,031 15.542 1.41%
2020-09-17 0 18.42 18.36 18.42 18.24 18.86 2,304,742 42,731,625 18.541 15.35 15.30 15.35 15.20 15.71 2,766,198 15.448 -2.02%
2020-09-16 0 18.80 18.70 18.82 18.60 18.96 1,526,000 28,609,080 18.748 15.66 15.58 15.68 15.50 15.80 1,831,536 15.620 0.21%
2020-09-15 0 18.76 18.76 18.78 18.50 18.94 1,469,000 27,430,480 18.673 15.63 15.63 15.65 15.41 15.78 1,763,124 15.558 0.43%
2020-09-14 0 18.68 18.62 18.68 18.44 18.90 972,000 18,038,760 18.558 15.56 15.51 15.56 15.36 15.75 1,166,614 15.462 -0.32%
2020-09-11 0 18.74 18.68 18.74 18.48 19.10 719,000 13,437,340 18.689 15.61 15.56 15.61 15.40 15.91 862,958 15.571 -1.37%
2020-09-10 0 19.00 18.96 19.00 18.40 19.56 2,166,246 41,183,144 19.011 15.83 15.80 15.83 15.33 16.30 2,599,973 15.840 0.21%
2020-09-09 0 18.96 18.94 18.98 18.28 19.18 1,191,000 22,397,260 18.805 15.80 15.78 15.81 15.23 15.98 1,429,462 15.668 0.11%
2020-09-08 0 18.94 18.92 19.00 18.66 19.16 1,396,684 26,586,410 19.035 15.78 15.76 15.83 15.55 15.96 1,676,329 15.860 -0.94%
2020-09-07 0 19.12 19.10 19.14 18.58 19.26 674,868 12,829,229 19.010 15.93 15.91 15.95 15.48 16.05 809,990 15.839 -0.10%
2020-09-04 0 19.14 19.10 19.14 18.56 19.28 1,971,535 37,585,278 19.064 15.95 15.91 15.95 15.46 16.06 2,366,276 15.884 0.00%
2020-09-03 0 19.14 19.10 19.14 18.80 19.58 1,789,000 34,246,059 19.143 15.95 15.91 15.95 15.66 16.31 2,147,194 15.949 0.42%
2020-09-02 0 19.06 19.06 19.10 19.02 19.58 2,037,000 39,137,440 19.213 15.88 15.88 15.91 15.85 16.31 2,444,849 16.008 -0.52%
2020-09-01 0 19.16 19.10 19.16 18.88 19.34 1,070,000 20,501,060 19.160 15.96 15.91 15.96 15.73 16.11 1,284,236 15.964 2.13%
2020-08-31 0 18.76 18.74 18.90 18.72 19.24 3,813,000 72,026,544 18.890 15.63 15.61 15.75 15.60 16.03 4,576,440 15.739 0.11%
2020-08-28 0 18.74 18.70 18.74 18.54 19.30 2,272,000 42,727,564 18.806 15.61 15.58 15.61 15.45 16.08 2,726,901 15.669 -1.47%
2020-08-27 0 19.26 19.22 19.26 19.12 19.82 2,327,842 44,845,769 19.265 15.85 15.81 15.85 15.73 16.31 2,829,178 15.851 -1.63%
2020-08-26 0 19.58 19.54 19.58 19.36 20.10 1,150,282 22,536,882 19.592 16.11 16.08 16.11 15.93 16.54 1,398,013 16.121 -2.10%
2020-08-25 0 20.00 19.98 20.00 19.76 20.50 1,009,000 20,278,085 20.097 16.46 16.44 16.46 16.26 16.87 1,226,303 16.536 0.40%
2020-08-24 0 19.92 19.86 19.92 19.74 20.35 1,147,000 22,892,070 19.958 16.39 16.34 16.39 16.24 16.74 1,394,024 16.422 -0.30%
2020-08-21 0 19.98 19.98 20.15 17.50 20.55 1,624,186 32,938,257 20.280 16.44 16.44 16.58 14.40 16.91 1,973,979 16.686 -0.60%
2020-08-20 0 20.10 20.10 20.15 19.96 20.90 1,314,213 26,765,869 20.366 16.54 16.54 16.58 16.42 17.20 1,597,249 16.757 -1.47%
2020-08-19 0 20.40 20.35 20.40 20.20 20.95 2,190,000 45,047,800 20.570 16.79 16.74 16.79 16.62 17.24 2,661,650 16.925 0.99%
2020-08-18 0 20.20 20.00 20.20 19.90 20.85 4,257,133 86,571,996 20.336 16.62 16.46 16.62 16.37 17.16 5,173,971 16.732 1.00%
2020-08-17 0 20.00 19.90 20.00 17.86 20.15 1,031,145 20,617,211 19.994 16.46 16.37 16.46 14.70 16.58 1,253,218 16.451 0.70%
2020-08-14 0 19.86 19.72 19.86 19.34 20.00 1,215,182 24,082,878 19.818 16.34 16.23 16.34 15.91 16.46 1,476,890 16.306 0.71%
2020-08-13 0 19.72 19.72 19.74 19.66 20.45 719,108 14,393,618 20.016 16.23 16.23 16.24 16.18 16.83 873,979 16.469 0.41%
2020-08-12 0 19.64 19.62 19.64 19.52 20.15 823,000 16,249,550 19.744 16.16 16.14 16.16 16.06 16.58 1,000,245 16.246 0.41%
2020-08-11 0 19.56 19.54 19.60 18.88 20.00 1,464,144 28,988,615 19.799 16.09 16.08 16.13 15.53 16.46 1,779,469 16.291 2.95%
2020-08-10 0 19.00 18.96 19.00 18.76 19.70 730,950 13,916,053 19.038 15.63 15.60 15.63 15.44 16.21 888,371 15.665 -3.75%
2020-08-07 0 19.74 19.64 19.74 19.52 20.30 1,527,000 30,355,860 19.879 16.24 16.16 16.24 16.06 16.70 1,855,862 16.357 1.65%
2020-08-06 0 19.42 19.34 19.42 18.50 19.62 2,244,866 43,006,525 19.158 15.98 15.91 15.98 15.22 16.14 2,728,332 15.763 6.12%
2020-08-05 0 18.30 18.28 18.30 18.00 18.40 1,532,810 28,014,983 18.277 15.06 15.04 15.06 14.81 15.14 1,862,924 15.038 1.67%
2020-08-04 0 18.00 18.00 18.08 18.00 19.28 2,074,000 38,084,460 18.363 14.81 14.81 14.88 14.81 15.86 2,520,667 15.109 -2.28%
2020-08-03 0 18.42 18.42 18.44 17.76 18.60 1,862,213 34,306,408 18.422 15.16 15.16 15.17 14.61 15.30 2,263,269 15.158 3.25%
2020-07-31 0 17.84 17.84 17.86 17.84 18.18 1,302,975 23,518,697 18.050 14.68 14.68 14.70 14.68 14.96 1,583,590 14.852 -0.67%
2020-07-30 0 17.96 17.90 17.96 17.70 18.82 1,701,210 30,790,019 18.099 14.78 14.73 14.78 14.56 15.49 2,067,591 14.892 -0.77%
2020-07-29 0 18.10 18.10 18.16 17.86 18.38 1,411,000 25,686,700 18.205 14.89 14.89 14.94 14.70 15.12 1,714,880 14.979 -1.20%
2020-07-28 0 18.32 18.30 18.34 17.84 18.70 1,056,266 19,322,728 18.293 15.07 15.06 15.09 14.68 15.39 1,283,749 15.052 3.39%
2020-07-27 0 17.72 17.72 17.76 17.42 17.96 1,602,435 28,528,183 17.803 14.58 14.58 14.61 14.33 14.78 1,947,544 14.648 1.26%
2020-07-24 0 17.50 17.46 17.50 17.34 18.38 686,000 12,246,050 17.851 14.40 14.37 14.40 14.27 15.12 833,740 14.688 -3.85%
2020-07-23 0 18.20 18.18 18.20 17.98 18.44 1,473,000 26,920,978 18.276 14.97 14.96 14.97 14.79 15.17 1,790,233 15.038 -0.22%
2020-07-22 0 18.24 18.22 18.24 18.20 19.20 1,572,182 29,433,640 18.722 15.01 14.99 15.01 14.97 15.80 1,910,775 15.404 -1.51%
2020-07-21 0 18.52 18.48 18.54 17.48 18.84 2,399,000 44,283,520 18.459 15.24 15.21 15.25 14.38 15.50 2,915,661 15.188 6.44%
2020-07-20 0 17.40 17.38 17.40 16.66 17.60 1,321,000 22,919,340 17.350 14.32 14.30 14.32 13.71 14.48 1,605,497 14.276 2.35%
2020-07-17 0 17.00 16.98 17.00 16.68 17.30 696,957 11,829,757 16.973 13.99 13.97 13.99 13.72 14.23 847,057 13.966 0.95%
2020-07-16 0 16.84 16.76 16.84 16.38 16.94 950,388 15,838,928 16.666 13.86 13.79 13.86 13.48 13.94 1,155,068 13.713 0.96%
2020-07-15 0 16.68 16.68 16.78 16.54 17.08 592,000 9,906,600 16.734 13.72 13.72 13.81 13.61 14.05 719,496 13.769 -0.12%
2020-07-14 0 16.70 16.70 16.84 16.66 17.70 946,000 15,908,000 16.816 13.74 13.74 13.86 13.71 14.56 1,149,735 13.836 -2.34%
2020-07-13 0 17.10 17.10 17.14 16.84 17.36 1,778,882 30,306,904 17.037 14.07 14.07 14.10 13.86 14.28 2,161,991 14.018 -0.47%
2020-07-10 0 17.18 17.18 17.20 17.14 17.72 915,000 15,857,700 17.331 14.14 14.14 14.15 14.10 14.58 1,112,059 14.260 1.30%
2020-07-09 0 16.96 16.96 17.00 16.90 17.66 1,654,000 28,156,319 17.023 13.95 13.95 13.99 13.91 14.53 2,010,214 14.007 -0.59%
2020-07-08 0 17.06 17.06 17.12 16.80 17.94 3,636,000 62,022,120 17.058 14.04 14.04 14.09 13.82 14.76 4,419,067 14.035 -3.40%
2020-07-07 0 17.66 17.64 17.66 17.12 18.38 2,324,907 41,337,923 17.780 14.53 14.51 14.53 14.09 15.12 2,825,611 14.630 2.67%
2020-07-06 0 17.20 17.18 17.20 16.20 17.28 1,742,451 29,631,742 17.006 14.15 14.14 14.15 13.33 14.22 2,117,714 13.992 5.52%
2020-07-03 0 16.30 16.28 16.30 16.08 16.38 739,541 12,005,879 16.234 13.41 13.40 13.41 13.23 13.48 898,812 13.357 2.39%
2020-07-02 0 15.92 15.88 15.92 15.54 16.38 1,543,000 24,505,270 15.882 13.10 13.07 13.10 12.79 13.48 1,875,308 13.067 1.14%
2020-06-30 0 15.74 15.72 15.74 15.72 15.90 536,000 8,459,450 15.783 12.95 12.93 12.95 12.93 13.08 651,436 12.986 0.38%
2020-06-29 0 15.68 15.66 15.68 15.54 15.92 786,000 12,305,200 15.655 12.90 12.89 12.90 12.79 13.10 955,277 12.881 -0.88%
2020-06-26 0 15.82 15.82 15.94 15.82 16.62 1,642,000 26,411,720 16.085 13.02 13.02 13.12 13.02 13.67 1,995,629 13.235 -1.49%
2020-06-24 0 16.06 16.04 16.06 15.08 17.38 1,437,359 23,487,643 16.341 13.21 13.20 13.21 12.41 14.30 1,746,916 13.445 6.64%
2020-06-23 0 15.06 15.06 15.14 14.88 15.28 889,275 13,467,758 15.145 12.39 12.39 12.46 12.24 12.57 1,080,794 12.461 -1.05%
2020-06-22 0 15.22 15.16 15.22 14.98 15.40 473,230 7,175,291 15.162 12.52 12.47 12.52 12.33 12.67 575,147 12.476 0.53%
2020-06-19 0 15.14 15.14 15.16 15.06 15.30 1,472,487 22,315,698 15.155 12.46 12.46 12.47 12.39 12.59 1,789,609 12.470 -0.39%
2020-06-18 0 15.20 15.20 15.22 15.08 15.42 342,588 5,211,209 15.211 12.51 12.51 12.52 12.41 12.69 416,369 12.516 -1.17%
2020-06-17 0 15.38 15.38 15.40 15.06 15.64 505,653 7,822,568 15.470 12.65 12.65 12.67 12.39 12.87 614,553 12.729 1.59%
2020-06-16 0 15.14 15.14 15.16 15.06 15.32 562,000 8,522,590 15.165 12.46 12.46 12.47 12.39 12.61 683,035 12.478 1.75%
2020-06-15 0 14.88 14.86 14.88 14.80 15.28 612,000 9,149,620 14.950 12.24 12.23 12.24 12.18 12.57 743,803 12.301 -1.98%
2020-06-12 0 15.18 15.18 15.20 14.86 15.22 1,585,000 23,897,040 15.077 12.49 12.49 12.51 12.23 12.52 1,926,354 12.405 -0.78%
2020-06-11 0 15.30 15.24 15.30 15.10 15.94 657,258 10,069,407 15.320 12.59 12.54 12.59 12.42 13.12 798,808 12.606 -2.67%
2020-06-10 0 15.72 15.70 15.72 15.56 16.22 474,672 7,488,676 15.777 12.93 12.92 12.93 12.80 13.35 576,900 12.981 -3.32%
2020-06-09 0 16.26 16.26 16.28 15.76 16.76 544,000 8,872,020 16.309 13.38 13.38 13.40 12.97 13.79 661,159 13.419 1.50%
2020-06-08 0 16.02 16.00 16.02 15.88 16.10 893,000 14,290,780 16.003 13.18 13.16 13.18 13.07 13.25 1,085,321 13.167 0.50%
2020-06-05 0 15.94 15.92 15.94 15.84 16.10 721,000 11,492,080 15.939 13.12 13.10 13.12 13.03 13.25 876,278 13.115 -0.99%
2020-06-04 0 16.10 16.08 16.10 15.98 16.24 667,000 10,741,010 16.103 13.25 13.23 13.25 13.15 13.36 810,649 13.250 0.50%
2020-06-03 0 16.02 15.92 16.02 15.36 16.02 1,172,000 18,491,560 15.778 13.18 13.10 13.18 12.64 13.18 1,424,408 12.982 1.26%
2020-06-02 0 15.82 15.82 15.86 15.70 16.40 539,000 8,614,780 15.983 13.02 13.02 13.05 12.92 13.49 655,082 13.151 -1.86%
2020-06-01 0 16.12 16.08 16.12 16.10 16.74 950,335 15,526,133 16.338 13.26 13.23 13.26 13.25 13.77 1,155,004 13.442 -1.47%
2020-05-29 0 16.36 16.34 16.36 15.70 16.36 3,121,385 50,689,140 16.239 13.46 13.44 13.46 12.92 13.46 3,793,622 13.362 2.89%
2020-05-28 0 15.90 15.88 15.90 15.74 16.18 1,454,602 23,103,313 15.883 13.08 13.07 13.08 12.95 13.31 1,767,872 13.068 -0.38%
2020-05-27 0 15.96 15.92 15.96 15.82 16.24 1,158,021 18,464,030 15.944 13.13 13.10 13.13 13.02 13.36 1,407,418 13.119 0.63%
2020-05-26 0 15.86 15.84 15.86 15.50 16.24 767,000 12,192,220 15.896 13.05 13.03 13.05 12.75 13.36 932,185 13.079 1.67%
2020-05-25 0 15.60 15.58 15.60 15.22 15.66 720,000 11,148,064 15.483 12.84 12.82 12.84 12.52 12.89 875,063 12.740 0.65%
2020-05-22 0 15.50 15.42 15.50 15.42 15.86 767,000 11,923,900 15.546 12.75 12.69 12.75 12.69 13.05 932,185 12.791 -2.88%
2020-05-21 0 15.96 15.92 15.96 15.82 16.52 1,514,000 24,322,390 16.065 13.13 13.10 13.13 13.02 13.59 1,840,063 13.218 -0.37%
2020-05-20 0 16.02 16.02 16.04 15.46 16.06 726,320 11,520,961 15.862 13.18 13.18 13.20 12.72 13.21 882,744 13.051 1.01%
2020-05-19 0 15.86 15.86 15.88 15.72 16.30 743,554 11,827,866 15.907 13.05 13.05 13.07 12.93 13.41 903,690 13.088 1.54%
2020-05-18 0 15.62 15.60 15.62 14.74 15.70 1,065,000 16,472,996 15.468 12.85 12.84 12.85 12.13 12.92 1,294,364 12.727 4.97%
2020-05-15 0 14.88 14.88 14.90 14.88 15.52 916,000 13,785,640 15.050 12.24 12.24 12.26 12.24 12.77 1,113,274 12.383 -3.63%
2020-05-14 0 15.44 15.42 15.44 15.22 16.54 1,848,842 28,883,706 15.623 12.70 12.69 12.70 12.52 13.61 2,247,018 12.854 -6.54%
2020-05-13 0 16.52 16.42 16.52 15.54 16.58 1,459,000 23,575,720 16.159 13.59 13.51 13.59 12.79 13.64 1,773,218 13.295 3.25%
2020-05-12 0 16.00 15.92 16.00 15.78 16.06 802,632 12,790,684 15.936 13.16 13.10 13.16 12.98 13.21 975,491 13.112 0.76%
2020-05-11 0 15.88 15.88 15.92 15.14 16.10 3,151,000 49,691,570 15.770 13.07 13.07 13.10 12.46 13.25 3,829,615 12.976 4.20%
2020-05-08 0 15.24 15.24 15.28 14.38 15.40 1,393,000 20,968,190 15.053 12.54 12.54 12.57 11.83 12.67 1,693,004 12.385 8.24%
2020-05-07 0 14.08 14.06 14.08 13.90 14.42 2,309,000 32,393,500 14.029 11.58 11.57 11.58 11.44 11.86 2,806,278 11.543 0.43%
2020-05-06 0 14.02 14.02 14.10 13.84 14.26 1,348,313 18,979,775 14.077 11.54 11.54 11.60 11.39 11.73 1,638,693 11.582 1.89%
2020-05-05 0 13.76 13.76 13.80 13.48 14.00 531,754 7,309,804 13.747 11.32 11.32 11.35 11.09 11.52 646,275 11.311 0.58%
2020-05-04 0 13.68 13.66 13.68 13.46 13.96 832,678 11,359,978 13.643 11.26 11.24 11.26 11.07 11.49 1,012,008 11.225 -1.72%
2020-04-29 0 13.92 13.92 13.94 13.80 14.26 1,053,964 14,689,952 13.938 11.45 11.45 11.47 11.35 11.73 1,280,951 11.468 0.00%
2020-04-28 0 13.92 13.92 13.96 13.72 14.56 520,000 7,253,020 13.948 11.45 11.45 11.49 11.29 11.98 631,990 11.476 -0.85%
2020-04-27 0 14.04 14.04 14.06 13.88 14.18 397,102 5,573,612 14.036 11.55 11.55 11.57 11.42 11.67 482,624 11.549 2.48%
2020-04-24 0 13.70 13.70 13.78 13.70 14.48 507,059 7,008,978 13.823 11.27 11.27 11.34 11.27 11.91 616,262 11.373 -2.00%
2020-04-23 0 13.98 13.98 14.00 13.94 14.56 300,244 4,236,410 14.110 11.50 11.50 11.52 11.47 11.98 364,906 11.610 -1.83%
2020-04-22 0 14.24 14.24 14.26 13.68 14.40 1,158,844 16,456,517 14.201 11.72 11.72 11.73 11.26 11.85 1,408,419 11.684 2.15%
2020-04-21 0 13.94 13.84 13.94 13.62 14.20 450,573 6,237,990 13.845 11.47 11.39 11.47 11.21 11.68 547,611 11.391 -2.11%
2020-04-20 0 14.24 14.20 14.24 13.88 14.28 324,100 4,601,922 14.199 11.72 11.68 11.72 11.42 11.75 393,900 11.683 3.19%
2020-04-17 0 13.80 13.80 13.82 13.66 14.20 584,561 8,113,800 13.880 11.35 11.35 11.37 11.24 11.68 710,455 11.421 0.73%
2020-04-16 0 13.70 13.70 13.72 13.60 14.04 1,164,000 16,045,890 13.785 11.27 11.27 11.29 11.19 11.55 1,414,685 11.342 -3.79%
2020-04-15 0 14.24 14.20 14.24 14.16 14.62 1,512,000 21,818,470 14.430 11.72 11.68 11.72 11.65 12.03 1,837,632 11.873 -1.25%
2020-04-14 0 14.42 14.40 14.42 14.10 14.50 938,621 13,466,796 14.347 11.86 11.85 11.86 11.60 11.93 1,140,767 11.805 -0.55%
2020-04-09 0 14.50 14.48 14.50 14.24 14.56 768,000 11,127,610 14.489 11.93 11.91 11.93 11.72 11.98 933,400 11.922 1.83%
2020-04-08 0 14.24 14.22 14.24 14.06 14.50 993,000 14,113,140 14.213 11.72 11.70 11.72 11.57 11.93 1,206,858 11.694 -2.20%
2020-04-07 0 14.56 14.52 14.56 14.10 14.56 1,044,000 15,074,340 14.439 11.98 11.95 11.98 11.60 11.98 1,268,841 11.880 6.12%
2020-04-06 0 13.72 13.70 13.72 13.54 14.60 917,000 12,584,250 13.723 11.29 11.27 11.29 11.14 12.01 1,114,490 11.291 -1.72%
2020-04-03 0 13.96 13.94 13.98 13.58 14.04 241,207 3,365,924 13.955 11.49 11.47 11.50 11.17 11.55 293,155 11.482 -0.14%
2020-04-02 0 13.98 13.96 13.98 13.62 14.00 644,545 8,943,539 13.876 11.50 11.49 11.50 11.21 11.52 783,357 11.417 -2.65%
2020-04-01 0 14.36 14.30 14.36 14.30 14.96 812,893 11,826,016 14.548 11.82 11.77 11.82 11.77 12.31 987,962 11.970 -0.28%
2020-03-31 0 14.40 14.40 14.42 13.98 15.38 1,466,000 21,083,900 14.382 11.85 11.85 11.86 11.50 12.65 1,781,725 11.833 2.93%
2020-03-30 0 14.18 14.10 14.18 13.90 14.54 807,250 11,451,185 14.185 11.51 11.45 11.51 11.28 11.80 994,428 11.515 -2.48%
2020-03-27 0 14.54 14.46 14.54 14.40 15.08 952,000 14,004,720 14.711 11.80 11.74 11.80 11.69 12.24 1,172,741 11.942 2.83%
2020-03-26 0 14.14 14.14 14.18 13.74 14.56 1,332,836 18,890,185 14.173 11.48 11.48 11.51 11.15 11.82 1,641,882 11.505 -3.28%
2020-03-25 0 14.62 14.58 14.62 13.34 14.74 1,188,901 17,241,710 14.502 11.87 11.84 11.87 10.83 11.97 1,464,573 11.773 9.76%
2020-03-24 0 13.32 13.32 13.36 13.20 14.22 1,260,975 17,008,907 13.489 10.81 10.81 10.85 10.72 11.54 1,553,359 10.950 -0.75%
2020-03-23 0 13.42 13.42 13.44 13.00 13.90 2,283,218 30,453,771 13.338 10.89 10.89 10.91 10.55 11.28 2,812,630 10.828 -2.47%
2020-03-20 0 13.76 13.76 13.86 13.48 14.00 2,557,064 35,135,624 13.741 11.17 11.17 11.25 10.94 11.36 3,149,973 11.154 1.18%
2020-03-19 0 13.60 13.60 13.62 12.08 13.94 3,154,000 41,890,420 13.282 11.04 11.04 11.06 9.806 11.32 3,885,321 10.782 1.80%
2020-03-18 0 13.36 13.36 13.42 13.04 13.88 3,340,006 45,004,505 13.474 10.85 10.85 10.89 10.59 11.27 4,114,457 10.938 3.73%
2020-03-17 0 12.88 12.88 12.94 12.12 13.18 3,133,306 39,410,932 12.578 10.46 10.46 10.50 9.839 10.70 3,859,829 10.211 -1.38%
2020-03-16 0 13.06 13.06 13.14 13.04 13.56 1,663,000 21,997,943 13.228 10.60 10.60 10.67 10.59 11.01 2,048,602 10.738 -5.09%
2020-03-13 0 13.76 13.76 13.84 13.02 14.58 2,633,201 35,407,913 13.447 11.17 11.17 11.23 10.57 11.84 3,243,764 10.916 -2.96%
2020-03-12 0 14.18 14.18 14.28 14.18 14.96 1,368,300 19,851,902 14.508 11.51 11.51 11.59 11.51 12.14 1,685,569 11.778 -6.09%
2020-03-11 0 15.10 15.10 15.12 14.98 15.42 1,706,717 25,817,391 15.127 12.26 12.26 12.27 12.16 12.52 2,102,455 12.280 0.67%
2020-03-10 0 15.00 15.00 15.04 14.44 15.30 1,865,000 27,685,740 14.845 12.18 12.18 12.21 11.72 12.42 2,297,440 12.051 -0.40%
2020-03-09 0 15.06 15.06 15.14 15.06 15.60 1,030,000 15,783,600 15.324 12.23 12.23 12.29 12.23 12.66 1,268,827 12.440 -5.87%
2020-03-06 0 16.00 16.00 16.02 15.88 16.18 553,000 8,869,430 16.039 12.99 12.99 13.00 12.89 13.13 681,225 13.020 -1.72%
2020-03-05 0 16.28 16.26 16.28 15.58 16.38 1,698,236 27,141,353 15.982 13.22 13.20 13.22 12.65 13.30 2,092,008 12.974 3.17%
2020-03-04 0 15.78 15.78 15.80 15.44 15.88 833,950 13,131,938 15.747 12.81 12.81 12.83 12.53 12.89 1,027,319 12.783 0.90%
2020-03-03 0 15.64 15.64 15.70 15.64 16.66 978,960 15,523,831 15.857 12.70 12.70 12.74 12.70 13.52 1,205,953 12.873 -0.13%
2020-03-02 0 15.66 15.66 15.68 15.30 16.28 2,432,000 37,913,670 15.590 12.71 12.71 12.73 12.42 13.22 2,995,911 12.655 2.49%
2020-02-28 0 15.28 15.28 15.30 15.08 15.72 1,465,300 22,405,591 15.291 12.40 12.40 12.42 12.24 12.76 1,805,061 12.413 -4.14%
2020-02-27 0 15.94 15.94 15.98 15.80 16.10 804,000 12,793,760 15.913 12.94 12.94 12.97 12.83 13.07 990,424 12.917 0.00%
2020-02-26 0 15.94 15.94 16.08 15.36 16.40 1,362,736 21,848,914 16.033 12.94 12.94 13.05 12.47 13.31 1,678,715 13.015 -1.48%
2020-02-25 0 16.18 16.18 16.22 16.14 16.68 1,306,750 21,174,360 16.204 13.13 13.13 13.17 13.10 13.54 1,609,748 13.154 -1.82%
2020-02-24 0 16.48 16.48 16.54 16.42 16.84 474,000 7,852,190 16.566 13.38 13.38 13.43 13.33 13.67 583,907 13.448 -2.25%
2020-02-21 0 16.86 16.86 16.92 16.66 17.14 911,000 15,380,998 16.884 13.69 13.69 13.74 13.52 13.91 1,122,235 13.706 -1.86%
2020-02-20 0 17.18 17.18 17.20 17.16 17.98 792,000 13,654,310 17.240 13.95 13.95 13.96 13.93 14.60 975,642 13.995 -2.28%
2020-02-19 0 17.58 17.54 17.58 17.48 17.66 207,199 3,639,726 17.566 14.27 14.24 14.27 14.19 14.34 255,242 14.260 -0.23%
2020-02-18 0 17.62 17.62 17.66 17.60 18.02 734,000 13,068,340 17.804 14.30 14.30 14.34 14.29 14.63 904,193 14.453 -1.23%
2020-02-17 0 17.84 17.82 17.84 17.50 17.94 469,000 8,356,410 17.818 14.48 14.47 14.48 14.21 14.56 577,748 14.464 0.22%
2020-02-14 0 17.80 17.78 17.80 17.22 17.98 409,000 7,285,520 17.813 14.45 14.43 14.45 13.98 14.60 503,835 14.460 1.14%
2020-02-13 0 17.60 17.58 17.60 17.16 17.72 1,508,599 26,301,250 17.434 14.29 14.27 14.29 13.93 14.38 1,858,400 14.153 1.03%
2020-02-12 0 17.42 17.40 17.42 17.32 17.64 1,145,609 20,030,423 17.485 14.14 14.12 14.14 14.06 14.32 1,411,243 14.193 0.58%
2020-02-11 0 17.32 17.30 17.32 17.14 17.40 1,484,273 25,661,808 17.289 14.06 14.04 14.06 13.91 14.12 1,828,433 14.035 0.00%
2020-02-10 0 17.32 17.32 17.34 17.28 17.60 448,603 7,791,117 17.368 14.06 14.06 14.08 14.03 14.29 552,621 14.098 -1.14%
2020-02-07 0 17.52 17.48 17.52 17.18 17.78 1,672,498 29,335,065 17.540 14.22 14.19 14.22 13.95 14.43 2,060,302 14.238 -3.20%
2020-02-06 0 18.10 18.00 18.10 17.90 18.58 2,673,963 48,478,698 18.130 14.69 14.61 14.69 14.53 15.08 3,293,978 14.717 -1.74%
2020-02-05 0 18.42 18.42 18.44 17.58 19.28 3,682,300 67,596,509 18.357 14.95 14.95 14.97 14.27 15.65 4,536,119 14.902 5.02%
2020-02-04 0 17.54 17.52 17.54 16.98 17.60 2,768,727 47,870,966 17.290 14.24 14.22 14.24 13.78 14.29 3,410,715 14.035 3.18%
2020-02-03 0 17.00 16.98 17.00 16.90 18.50 1,437,838 24,877,107 17.302 13.80 13.78 13.80 13.72 15.02 1,771,231 14.045 0.24%
2020-01-31 0 16.96 16.96 17.02 16.86 17.82 1,873,000 31,870,766 17.016 13.77 13.77 13.82 13.69 14.47 2,307,295 13.813 -0.24%
2020-01-30 0 17.00 16.98 17.00 16.82 17.98 1,356,217 23,149,052 17.069 13.80 13.78 13.80 13.65 14.60 1,670,685 13.856 -3.19%
2020-01-29 0 17.56 17.56 17.58 17.04 18.22 1,101,000 19,219,560 17.456 14.25 14.25 14.27 13.83 14.79 1,356,290 14.171 -5.18%
2020-01-24 0 18.52 18.52 18.54 17.98 18.62 377,581 6,898,525 18.270 15.03 15.03 15.05 14.60 15.12 465,131 14.831 -0.11%
2020-01-23 0 18.54 18.48 18.54 18.32 19.16 656,863 12,267,948 18.677 15.05 15.00 15.05 14.87 15.55 809,171 15.161 -2.42%
2020-01-22 0 19.00 18.98 19.00 18.74 19.32 803,543 15,303,548 19.045 15.42 15.41 15.42 15.21 15.68 989,861 15.460 0.00%
2020-01-21 0 19.00 18.94 19.00 18.90 19.64 481,601 9,192,750 19.088 15.42 15.37 15.42 15.34 15.94 593,270 15.495 -3.16%
2020-01-20 0 19.62 19.60 19.62 19.62 20.10 560,648 11,130,929 19.854 15.93 15.91 15.93 15.93 16.32 690,646 16.117 -0.20%
2020-01-17 0 19.66 19.66 19.68 19.40 19.84 2,974,885 58,388,076 19.627 15.96 15.96 15.98 15.75 16.11 3,664,675 15.933 0.82%
2020-01-16 0 19.50 19.46 19.50 19.32 20.15 1,165,260 23,026,207 19.761 15.83 15.80 15.83 15.68 16.36 1,435,450 16.041 0.21%
2020-01-15 0 19.46 19.42 19.46 19.26 19.60 886,463 17,225,320 19.432 15.80 15.76 15.80 15.63 15.91 1,092,008 15.774 -0.31%
2020-01-14 0 19.52 19.46 19.52 19.34 20.55 948,500 18,583,360 19.592 15.85 15.80 15.85 15.70 16.68 1,168,430 15.905 -2.40%
2020-01-13 0 20.00 19.96 20.00 19.82 20.55 1,158,764 23,312,647 20.119 16.24 16.20 16.24 16.09 16.68 1,427,448 16.332 -2.68%
2020-01-10 0 20.55 20.50 20.55 20.40 20.95 857,478 17,669,572 20.606 16.68 16.64 16.68 16.56 17.01 1,056,302 16.728 -1.44%
2020-01-09 0 20.85 20.80 20.85 19.28 21.00 2,261,600 46,075,273 20.373 16.93 16.88 16.93 15.65 17.05 2,786,000 16.538 8.93%
2020-01-08 0 19.14 19.14 19.16 18.70 19.40 1,107,597 21,191,986 19.133 15.54 15.54 15.55 15.18 15.75 1,364,417 15.532 0.74%
2020-01-07 0 19.00 19.00 19.02 19.00 19.40 341,000 6,508,080 19.085 15.42 15.42 15.44 15.42 15.75 420,068 15.493 0.74%
2020-01-06 0 18.86 18.84 18.88 18.74 19.44 447,665 8,486,701 18.958 15.31 15.29 15.33 15.21 15.78 551,466 15.389 -2.48%
2020-01-03 0 19.34 19.32 19.34 18.90 19.76 1,525,000 29,533,244 19.366 15.70 15.68 15.70 15.34 16.04 1,878,603 15.721 1.26%
2020-01-02 0 19.10 19.08 19.10 18.92 19.38 971,093 18,583,500 19.137 15.50 15.49 15.50 15.36 15.73 1,196,261 15.535 1.17%
2019-12-31 0 18.88 18.88 18.92 18.66 19.36 479,000 9,057,480 18.909 15.33 15.33 15.36 15.15 15.72 590,066 15.350 -1.56%
2019-12-30 0 19.18 19.18 19.20 19.18 19.38 559,500 10,773,070 19.255 15.57 15.57 15.59 15.57 15.73 689,232 15.631 -0.10%
2019-12-27 0 19.20 19.18 19.20 18.64 19.40 541,952 10,394,106 19.179 15.59 15.57 15.59 15.13 15.75 667,615 15.569 0.00%
2019-12-24 0 19.20 19.20 19.22 19.04 19.42 228,000 4,374,460 19.186 15.59 15.59 15.60 15.46 15.76 280,867 15.575 -0.83%
2019-12-23 0 19.36 19.30 19.36 19.16 19.90 445,300 8,590,676 19.292 15.72 15.67 15.72 15.55 16.15 548,552 15.661 1.36%
2019-12-20 0 19.10 19.10 19.12 19.08 19.42 1,264,042 24,185,473 19.133 15.50 15.50 15.52 15.49 15.76 1,557,137 15.532 -1.34%
2019-12-19 0 19.36 19.34 19.36 19.26 20.05 829,040 16,082,584 19.399 15.72 15.70 15.72 15.63 16.28 1,021,270 15.748 -3.10%
2019-12-18 0 19.98 19.96 19.98 19.82 20.45 1,658,000 33,110,591 19.970 16.22 16.20 16.22 16.09 16.60 2,042,442 16.211 -0.10%
2019-12-17 0 20.00 19.98 20.00 19.50 20.50 1,505,227 30,194,051 20.059 16.24 16.22 16.24 15.83 16.64 1,854,246 16.284 -1.48%
2019-12-16 0 20.30 20.30 20.35 20.30 20.80 768,300 15,724,200 20.466 16.48 16.48 16.52 16.48 16.88 946,447 16.614 -2.64%
2019-12-13 0 20.85 20.80 20.85 20.50 21.00 603,000 12,519,975 20.763 16.93 16.88 16.93 16.64 17.05 742,818 16.855 1.71%
2019-12-12 0 20.50 20.45 20.50 20.40 20.85 898,242 18,497,572 20.593 16.64 16.60 16.64 16.56 16.93 1,106,518 16.717 0.99%
2019-12-11 0 20.30 20.30 20.35 20.15 20.75 1,193,000 24,314,400 20.381 16.48 16.48 16.52 16.36 16.84 1,469,622 16.545 -0.49%
2019-12-10 0 20.40 20.35 20.40 19.40 21.00 2,330,000 47,706,455 20.475 16.56 16.52 16.56 15.75 17.05 2,870,260 16.621 2.51%
2019-12-09 0 19.90 19.86 19.90 19.14 19.96 1,914,000 37,683,650 19.688 16.15 16.12 16.15 15.54 16.20 2,357,801 15.983 3.32%
2019-12-06 0 19.26 19.26 19.28 19.04 19.34 567,200 10,894,382 19.207 15.63 15.63 15.65 15.46 15.70 698,717 15.592 0.94%
2019-12-05 0 19.08 19.08 19.10 18.64 19.20 793,000 15,128,040 19.077 15.49 15.49 15.50 15.13 15.59 976,874 15.486 3.14%
2019-12-04 0 18.50 18.50 18.52 18.42 19.24 1,099,000 20,352,720 18.519 15.02 15.02 15.03 14.95 15.62 1,353,826 15.033 -0.64%
2019-12-03 0 18.62 18.60 18.62 17.82 18.66 765,673 14,127,922 18.452 15.12 15.10 15.12 14.47 15.15 943,210 14.979 2.53%
2019-12-02 0 18.16 18.14 18.16 17.38 18.48 1,148,000 20,849,942 18.162 14.74 14.73 14.74 14.11 15.00 1,414,188 14.743 3.77%
2019-11-29 0 17.50 17.48 17.50 17.32 18.20 1,299,812 22,776,319 17.523 14.21 14.19 14.21 14.06 14.77 1,601,201 14.225 -1.13%
2019-11-28 0 17.70 17.68 17.74 17.60 18.38 2,795,000 50,374,810 18.023 14.37 14.35 14.40 14.29 14.92 3,443,080 14.631 -1.01%
2019-11-27 0 17.88 17.86 17.88 17.76 17.98 451,751 8,061,397 17.845 14.51 14.50 14.51 14.42 14.60 556,499 14.486 0.68%
2019-11-26 0 17.76 17.74 17.76 17.46 17.94 3,952,319 70,069,621 17.729 14.42 14.40 14.42 14.17 14.56 4,868,748 14.392 1.02%
2019-11-25 0 17.58 17.54 17.58 17.10 17.58 1,087,360 18,916,385 17.397 14.27 14.24 14.27 13.88 14.27 1,339,487 14.122 3.29%
2019-11-22 0 17.02 17.00 17.02 16.86 17.60 1,751,000 30,306,160 17.308 13.82 13.80 13.82 13.69 14.29 2,157,006 14.050 -2.74%
2019-11-21 0 17.50 17.40 17.50 17.14 17.66 1,028,836 17,900,327 17.399 14.21 14.12 14.21 13.91 14.34 1,267,393 14.124 -2.34%
2019-11-20 0 17.92 17.92 17.94 17.64 18.18 571,528 10,256,427 17.946 14.55 14.55 14.56 14.32 14.76 704,049 14.568 -0.78%
2019-11-19 0 18.06 18.04 18.06 17.08 18.08 1,086,067 19,232,415 17.708 14.66 14.64 14.66 13.87 14.68 1,337,895 14.375 3.32%
2019-11-18 0 17.48 17.46 17.48 17.32 17.72 1,019,084 17,809,451 17.476 14.19 14.17 14.19 14.06 14.38 1,255,380 14.187 -0.91%
2019-11-15 0 17.64 17.62 17.64 17.20 18.56 974,000 17,118,180 17.575 14.32 14.30 14.32 13.96 15.07 1,199,842 14.267 -2.11%
2019-11-14 0 18.02 18.00 18.02 17.88 18.82 741,901 13,521,277 18.225 14.63 14.61 14.63 14.51 15.28 913,926 14.795 -0.99%
2019-11-13 0 18.20 18.16 18.20 18.02 19.00 630,000 11,484,840 18.230 14.77 14.74 14.77 14.63 15.42 776,079 14.799 -3.09%
2019-11-12 0 18.78 18.76 18.78 18.24 19.50 795,472 14,763,140 18.559 15.25 15.23 15.25 14.81 15.83 979,919 15.066 0.00%
2019-11-11 0 18.78 18.68 18.78 18.58 19.50 570,925 10,701,891 18.745 15.25 15.16 15.25 15.08 15.83 703,306 15.217 -1.57%
2019-11-08 0 19.08 19.04 19.08 18.94 19.30 972,235 18,620,977 19.153 15.49 15.46 15.49 15.37 15.67 1,197,668 15.548 -0.52%
2019-11-07 0 19.18 19.16 19.18 19.10 19.30 677,200 12,989,468 19.181 15.57 15.55 15.57 15.50 15.67 834,223 15.571 0.31%
2019-11-06 0 19.12 19.08 19.12 19.00 19.16 498,825 9,520,217 19.085 15.52 15.49 15.52 15.42 15.55 614,488 15.493 -0.83%
2019-11-05 0 19.28 19.20 19.28 18.88 19.28 676,843 13,001,062 19.208 15.65 15.59 15.65 15.33 15.65 833,783 15.593 0.10%
2019-11-04 0 19.26 19.22 19.26 18.80 19.34 932,235 17,902,897 19.204 15.63 15.60 15.63 15.26 15.70 1,148,393 15.590 0.63%
2019-11-01 0 19.14 19.08 19.14 18.48 19.18 1,439,000 27,281,860 18.959 15.54 15.49 15.54 15.00 15.57 1,772,663 15.390 3.24%
2019-10-31 0 18.54 18.52 18.54 18.14 19.10 3,141,385 58,174,174 18.519 15.05 15.03 15.05 14.73 15.50 3,869,781 15.033 -1.07%
2019-10-30 0 18.74 18.70 18.74 17.90 20.40 1,329,000 25,051,440 18.850 15.21 15.18 15.21 14.53 16.56 1,637,157 15.302 0.21%
2019-10-29 0 18.70 18.66 18.70 18.56 19.14 2,137,680 39,832,684 18.634 15.18 15.15 15.18 15.07 15.54 2,633,346 15.126 2.07%
2019-10-28 0 18.32 18.30 18.32 18.22 18.86 833,000 15,283,100 18.347 14.87 14.86 14.87 14.79 15.31 1,026,149 14.894 2.46%
2019-10-25 0 17.88 17.86 17.88 17.22 17.96 617,000 10,827,680 17.549 14.51 14.50 14.51 13.98 14.58 760,064 14.246 2.17%
2019-10-24 0 17.50 17.46 17.50 16.94 17.50 1,062,040 18,292,068 17.224 14.21 14.17 14.21 13.75 14.21 1,308,296 13.982 2.82%
2019-10-23 0 17.02 17.02 17.04 16.82 17.10 835,000 14,155,710 16.953 13.82 13.82 13.83 13.65 13.88 1,028,612 13.762 -1.28%
2019-10-22 0 17.24 17.12 17.24 16.98 17.26 677,000 11,620,160 17.164 13.99 13.90 13.99 13.78 14.01 833,977 13.933 2.62%
2019-10-21 0 16.80 16.78 16.80 16.52 16.90 590,000 9,889,515 16.762 13.64 13.62 13.64 13.41 13.72 726,804 13.607 0.72%
2019-10-18 0 16.68 16.68 16.70 16.64 17.00 862,256 14,407,647 16.709 13.54 13.54 13.56 13.51 13.80 1,062,188 13.564 -1.07%
2019-10-17 0 16.86 16.84 16.86 16.68 17.02 650,000 10,925,400 16.808 13.69 13.67 13.69 13.54 13.82 800,716 13.645 -0.71%
2019-10-16 0 16.98 16.94 16.98 16.56 17.00 519,000 8,776,360 16.910 13.78 13.75 13.78 13.44 13.80 639,341 13.727 1.07%
2019-10-15 0 16.80 16.78 16.80 16.62 17.10 765,050 12,804,542 16.737 13.64 13.62 13.64 13.49 13.88 942,443 13.587 0.24%
2019-10-14 0 16.76 16.74 16.76 16.36 16.90 665,000 11,047,880 16.613 13.61 13.59 13.61 13.28 13.72 819,194 13.486 2.57%
2019-10-11 0 16.34 16.32 16.36 16.22 16.52 224,730 3,673,508 16.346 13.26 13.25 13.28 13.17 13.41 276,838 13.270 1.87%
2019-10-10 0 16.04 16.04 16.08 15.98 16.28 479,000 7,707,770 16.091 13.02 13.02 13.05 12.97 13.22 590,066 13.063 0.38%
2019-10-09 0 15.98 15.98 16.00 15.98 16.22 453,030 7,269,555 16.047 12.97 12.97 12.99 12.97 13.17 558,075 13.026 -1.36%
2019-10-08 0 16.20 16.16 16.20 16.00 16.30 600,000 9,708,620 16.181 13.15 13.12 13.15 12.99 13.23 739,123 13.135 1.25%
2019-10-04 0 16.00 16.00 16.02 15.96 16.16 227,000 3,631,560 15.998 12.99 12.99 13.00 12.96 13.12 279,635 12.987 0.00%
2019-10-03 0 16.00 15.98 16.00 15.98 16.36 680,000 10,906,580 16.039 12.99 12.97 12.99 12.97 13.28 837,672 13.020 -0.87%
2019-10-02 0 16.14 16.14 16.18 15.76 16.40 962,026 15,531,657 16.145 13.10 13.10 13.13 12.79 13.31 1,185,092 13.106 0.50%
2019-09-30 0 16.06 16.04 16.06 15.88 16.38 560,300 8,978,232 16.024 13.04 13.02 13.04 12.89 13.30 690,217 13.008 -1.71%
2019-09-27 0 16.34 16.32 16.34 15.44 16.52 1,289,233 20,783,576 16.121 13.26 13.25 13.26 12.53 13.41 1,588,169 13.087 5.97%
2019-09-26 0 15.42 15.42 15.44 14.92 15.66 1,267,000 19,489,280 15.382 12.52 12.52 12.53 12.11 12.71 1,560,781 12.487 1.18%
2019-09-25 0 15.24 15.22 15.24 15.16 16.00 680,665 10,461,708 15.370 12.37 12.36 12.37 12.31 12.99 838,492 12.477 -5.34%
2019-09-24 0 16.10 16.08 16.10 15.74 16.96 783,410 12,624,377 16.115 13.07 13.05 13.07 12.78 13.77 965,060 13.081 0.63%
2019-09-23 0 16.00 15.98 16.00 15.84 16.32 809,353 12,960,225 16.013 12.99 12.97 12.99 12.86 13.25 997,019 12.999 -0.87%
2019-09-20 0 16.14 16.14 16.28 16.08 16.78 2,126,189 34,480,536 16.217 13.10 13.10 13.22 13.05 13.62 2,619,191 13.165 -2.18%
2019-09-19 0 16.50 16.48 16.50 16.36 16.70 419,352 6,918,755 16.499 13.39 13.38 13.39 13.28 13.56 516,588 13.393 0.49%
2019-09-18 0 16.42 16.40 16.42 16.18 16.66 1,142,843 18,707,906 16.370 13.33 13.31 13.33 13.13 13.52 1,407,835 13.288 -1.44%
2019-09-17 0 16.66 16.64 16.66 16.50 16.98 1,236,632 20,657,328 16.705 13.52 13.51 13.52 13.39 13.78 1,523,371 13.560 -1.77%
2019-09-16 0 16.96 16.90 16.96 16.70 17.18 1,155,188 19,540,412 16.915 13.77 13.72 13.77 13.56 13.95 1,423,043 13.731 -2.42%
2019-09-13 0 17.38 17.36 17.38 17.22 17.48 758,000 13,132,190 17.325 14.11 14.09 14.11 13.98 14.19 933,758 14.064 0.00%
2019-09-12 0 17.38 17.36 17.38 17.18 17.80 1,584,000 27,561,854 17.400 14.11 14.09 14.11 13.95 14.45 1,951,284 14.125 -0.34%
2019-09-11 0 17.44 17.42 17.44 17.20 17.76 1,283,993 22,336,577 17.396 14.16 14.14 14.16 13.96 14.42 1,581,714 14.122 0.81%
2019-09-10 0 17.30 17.30 17.32 16.80 17.34 1,537,000 26,304,798 17.114 14.04 14.04 14.06 13.64 14.08 1,893,386 13.893 0.58%
2019-09-09 0 17.20 17.20 17.22 16.08 17.22 1,915,790 32,630,201 17.032 13.96 13.96 13.98 13.05 13.98 2,360,006 13.826 4.75%
2019-09-06 0 16.42 16.40 16.44 15.64 16.48 1,220,173 19,749,329 16.186 13.33 13.31 13.35 12.70 13.38 1,503,096 13.139 5.59%
2019-09-05 0 15.76 15.76 15.78 14.90 15.98 2,114,000 32,969,670 15.596 12.62 12.62 12.64 11.93 12.80 2,639,344 12.492 5.63%
2019-09-04 0 14.92 14.84 14.92 14.44 14.92 1,134,668 16,711,865 14.728 11.95 11.89 11.95 11.57 11.95 1,416,641 11.797 2.75%
2019-09-03 0 14.52 14.52 14.58 14.30 14.76 676,000 9,824,720 14.534 11.63 11.63 11.68 11.45 11.82 843,991 11.641 -1.09%
2019-09-02 0 14.68 14.66 14.68 14.48 14.82 741,306 10,819,744 14.596 11.76 11.74 11.76 11.60 11.87 925,526 11.690 -0.54%
2019-08-30 0 14.76 14.76 14.78 14.14 15.02 1,166,921 17,256,579 14.788 11.82 11.82 11.84 11.33 12.03 1,456,909 11.845 4.68%
2019-08-29 0 14.10 14.10 14.12 13.92 14.14 1,389,000 19,483,160 14.027 11.29 11.29 11.31 11.15 11.33 1,734,177 11.235 -1.40%
2019-08-28 0 14.30 14.30 14.32 14.20 15.18 2,466,462 35,331,032 14.325 11.45 11.45 11.47 11.37 12.16 3,079,396 11.473 -3.12%
2019-08-27 0 14.76 14.74 14.76 14.12 14.76 4,021,746 58,484,943 14.542 11.82 11.81 11.82 11.31 11.82 5,021,179 11.648 3.51%
2019-08-26 0 14.26 14.26 14.30 13.90 14.54 1,280,000 18,108,040 14.147 11.42 11.42 11.45 11.13 11.65 1,598,089 11.331 -3.65%
2019-08-23 0 14.80 14.80 14.82 14.30 14.90 2,051,937 30,303,682 14.768 11.85 11.85 11.87 11.45 11.93 2,561,858 11.829 1.93%
2019-08-22 0 14.52 14.52 14.56 14.12 14.60 1,011,620 14,544,708 14.378 11.63 11.63 11.66 11.31 11.69 1,263,015 11.516 0.69%
2019-08-21 0 14.42 14.42 14.44 14.18 14.52 969,611 13,932,816 14.369 11.55 11.55 11.57 11.36 11.63 1,210,566 11.509 -0.69%
2019-08-20 0 14.52 14.52 14.56 14.50 15.16 764,153 11,205,044 14.663 11.63 11.63 11.66 11.61 12.14 954,051 11.745 -1.76%
2019-08-19 0 14.78 14.78 14.82 14.78 15.06 367,000 5,464,485 14.890 11.84 11.84 11.87 11.84 12.06 458,202 11.926 0.41%
2019-08-16 0 14.72 14.70 14.72 14.44 14.84 1,296,000 19,102,970 14.740 11.79 11.77 11.79 11.57 11.89 1,618,065 11.806 2.08%
2019-08-15 0 14.42 14.40 14.42 13.92 14.54 1,134,000 16,257,600 14.337 11.55 11.53 11.55 11.15 11.65 1,415,807 11.483 2.71%
2019-08-14 0 14.04 14.04 14.08 14.00 14.60 1,987,000 28,201,400 14.193 11.25 11.25 11.28 11.21 11.69 2,480,784 11.368 -3.17%
2019-08-13 0 14.50 14.50 14.52 14.44 14.92 1,048,000 15,250,900 14.552 11.61 11.61 11.63 11.57 11.95 1,308,436 11.656 -2.82%
2019-08-12 0 14.92 14.90 14.92 14.50 15.00 309,000 4,558,700 14.753 11.95 11.93 11.95 11.61 12.01 385,789 11.817 1.91%
2019-08-09 0 14.64 14.64 14.70 14.64 15.50 1,728,767 25,616,699 14.818 11.73 11.73 11.77 11.73 12.41 2,158,378 11.868 -2.27%
2019-08-08 0 14.98 14.96 14.98 14.72 15.10 1,133,000 16,929,939 14.943 12.00 11.98 12.00 11.79 12.09 1,414,559 11.968 1.22%
2019-08-07 0 14.80 14.80 14.84 14.66 15.62 703,000 10,494,250 14.928 11.85 11.85 11.89 11.74 12.51 877,701 11.957 -1.20%
2019-08-06 0 14.98 14.96 14.98 14.44 15.28 2,086,725 31,144,603 14.925 12.00 11.98 12.00 11.57 12.24 2,605,291 11.954 -2.09%
2019-08-05 0 15.30 15.30 15.32 15.20 15.90 2,484,053 37,978,734 15.289 12.25 12.25 12.27 12.17 12.74 3,101,358 12.246 -1.92%
2019-08-02 0 15.60 15.58 15.60 15.42 15.68 1,750,000 27,297,070 15.598 12.49 12.48 12.49 12.35 12.56 2,184,888 12.494 -3.47%
2019-08-01 0 16.16 16.16 16.18 15.88 16.30 1,070,000 17,190,040 16.065 12.94 12.94 12.96 12.72 13.06 1,335,903 12.868 1.25%
2019-07-31 0 15.96 15.96 16.00 15.80 16.06 2,383,983 38,133,583 15.996 12.78 12.78 12.82 12.66 12.86 2,976,420 12.812 -0.62%
2019-07-30 0 16.06 16.06 16.10 15.76 16.28 2,076,026 33,270,389 16.026 12.86 12.86 12.90 12.62 13.04 2,591,934 12.836 0.37%
2019-07-29 0 16.00 16.00 16.02 15.76 16.14 1,393,278 22,165,061 15.909 12.82 12.82 12.83 12.62 12.93 1,739,518 12.742 1.65%
2019-07-26 0 15.74 15.74 15.78 15.58 15.88 1,151,004 18,133,162 15.754 12.61 12.61 12.64 12.48 12.72 1,437,037 12.618 -1.63%
2019-07-25 0 16.00 16.00 16.04 15.36 16.22 1,909,240 30,272,605 15.856 12.82 12.82 12.85 12.30 12.99 2,383,700 12.700 3.23%
2019-07-24 0 15.50 15.48 15.50 15.40 15.60 1,941,506 30,089,340 15.498 12.41 12.40 12.41 12.33 12.49 2,423,984 12.413 0.00%
2019-07-23 0 15.50 15.44 15.50 15.38 15.56 1,653,000 25,549,520 15.456 12.41 12.37 12.41 12.32 12.46 2,063,783 12.380 0.39%
2019-07-22 0 15.44 15.42 15.44 15.42 15.60 895,000 13,878,300 15.506 12.37 12.35 12.37 12.35 12.49 1,117,414 12.420 -1.03%
2019-07-19 0 15.60 15.60 15.62 15.52 15.84 1,058,500 16,503,520 15.591 12.49 12.49 12.51 12.43 12.69 1,321,545 12.488 -1.64%
2019-07-18 0 15.86 15.84 15.86 15.72 16.28 2,317,000 36,917,180 15.933 12.70 12.69 12.70 12.59 13.04 2,892,791 12.762 -1.49%
2019-07-17 0 16.10 16.08 16.10 16.00 16.50 704,000 11,373,300 16.155 12.90 12.88 12.90 12.82 13.22 878,949 12.940 -3.25%
2019-07-16 0 16.64 16.62 16.64 15.92 16.86 1,226,000 20,234,105 16.504 13.33 13.31 13.33 12.75 13.50 1,530,670 13.219 4.39%
2019-07-15 0 15.94 15.90 15.94 15.58 16.00 342,000 5,419,280 15.846 12.77 12.74 12.77 12.48 12.82 426,990 12.692 1.66%
2019-07-12 0 15.68 15.68 15.76 15.50 15.82 974,000 15,270,400 15.678 12.56 12.56 12.62 12.41 12.67 1,216,046 12.557 0.38%
2019-07-11 0 15.62 15.62 15.70 15.42 15.72 503,069 7,828,795 15.562 12.51 12.51 12.58 12.35 12.59 628,085 12.465 0.00%
2019-07-10 0 15.62 15.56 15.62 15.40 15.98 590,000 9,227,820 15.640 12.51 12.46 12.51 12.33 12.80 736,619 12.527 0.64%
2019-07-09 0 15.52 15.50 15.52 15.40 15.70 1,289,000 19,961,190 15.486 12.43 12.41 12.43 12.33 12.58 1,609,326 12.403 -0.51%
2019-07-08 0 15.60 15.60 15.64 15.50 15.94 1,020,000 15,907,800 15.596 12.49 12.49 12.53 12.41 12.77 1,273,477 12.492 -1.27%
2019-07-05 0 15.80 15.76 15.80 15.68 16.54 488,000 7,705,430 15.790 12.66 12.62 12.66 12.56 13.25 609,272 12.647 -1.25%
2019-07-04 0 16.00 16.00 16.12 15.90 16.54 802,000 12,891,500 16.074 12.82 12.82 12.91 12.74 13.25 1,001,303 12.875 -3.73%
2019-07-03 0 16.62 16.58 16.62 16.00 16.68 1,116,778 18,409,152 16.484 13.31 13.28 13.31 12.82 13.36 1,394,306 13.203 0.85%
2019-07-02 0 16.48 16.42 16.48 16.16 16.60 1,526,318 25,121,262 16.459 13.20 13.15 13.20 12.94 13.30 1,905,619 13.183 1.60%
2019-06-28 0 16.22 16.22 16.24 16.06 16.24 791,054 12,804,954 16.187 12.99 12.99 13.01 12.86 13.01 987,637 12.965 2.53%
2019-06-27 0 15.82 15.80 15.82 15.52 15.96 660,194 10,408,651 15.766 12.67 12.66 12.67 12.43 12.78 824,257 12.628 1.67%
2019-06-26 0 15.56 15.54 15.56 15.42 15.60 1,595,908 24,730,680 15.496 12.46 12.45 12.46 12.35 12.49 1,992,503 12.412 -1.39%
2019-06-25 0 15.78 15.70 15.78 15.50 15.82 1,152,000 17,984,494 15.612 12.64 12.58 12.64 12.41 12.67 1,438,280 12.504 1.41%
2019-06-24 0 15.56 15.50 15.56 15.40 15.76 1,286,000 19,933,520 15.500 12.46 12.41 12.46 12.33 12.62 1,605,580 12.415 -2.75%
2019-06-21 0 16.00 15.98 16.00 15.74 16.26 1,458,500 23,283,061 15.964 12.82 12.80 12.82 12.61 13.02 1,820,948 12.786 -1.84%
2019-06-20 0 16.30 16.24 16.30 15.90 16.58 3,897,700 63,091,679 16.187 13.06 13.01 13.06 12.74 13.28 4,866,307 12.965 1.37%
2019-06-19 0 16.08 16.06 16.08 16.02 16.42 1,179,000 18,784,031 15.932 12.88 12.86 12.88 12.83 13.15 1,471,990 12.761 2.81%
2019-06-18 0 15.64 15.64 15.66 15.42 15.76 2,301,796 35,906,199 15.599 12.53 12.53 12.54 12.35 12.62 2,873,809 12.494 0.64%
2019-06-17 0 15.54 15.54 15.56 15.50 15.94 6,479,764 101,078,853 15.599 12.45 12.45 12.46 12.41 12.77 8,090,033 12.494 -2.14%
2019-06-14 0 15.88 15.86 15.88 15.50 15.94 1,099,217 17,319,428 15.756 12.72 12.70 12.72 12.41 12.77 1,372,380 12.620 1.93%
2019-06-13 0 15.58 15.58 15.66 15.50 16.12 1,290,962 20,153,988 15.612 12.48 12.48 12.54 12.41 12.91 1,611,775 12.504 -2.01%
2019-06-12 0 15.90 15.90 15.92 15.50 15.96 744,056 11,805,180 15.866 12.74 12.74 12.75 12.41 12.78 928,959 12.708 -1.61%
2019-06-11 0 16.16 16.16 16.18 15.70 16.26 1,480,371 23,838,511 16.103 12.94 12.94 12.96 12.58 13.02 1,848,254 12.898 0.75%
2019-06-10 0 16.04 16.04 16.06 15.64 16.18 3,288,400 52,721,860 16.033 12.85 12.85 12.86 12.53 12.96 4,105,591 12.841 2.04%
2019-06-06 0 15.72 15.70 15.72 15.40 15.78 880,787 13,818,625 15.689 12.59 12.58 12.59 12.33 12.64 1,099,669 12.566 2.34%
2019-06-05 0 15.36 15.36 15.40 15.26 15.74 831,500 12,782,180 15.372 12.30 12.30 12.33 12.22 12.61 1,038,134 12.313 0.66%
2019-06-04 0 15.26 15.24 15.30 15.24 15.74 1,371,989 21,055,727 15.347 12.22 12.21 12.25 12.21 12.61 1,712,938 12.292 -4.03%
2019-06-03 0 15.90 15.86 15.90 15.46 15.94 1,932,300 30,519,912 15.795 12.74 12.70 12.74 12.38 12.77 2,412,491 12.651 2.58%
2019-05-31 0 15.50 15.50 15.52 15.40 16.06 2,425,623 37,700,681 15.543 12.41 12.41 12.43 12.33 12.86 3,028,408 12.449 0.00%
2019-05-30 0 15.50 15.50 15.52 15.30 15.74 2,850,537 44,007,339 15.438 12.41 12.41 12.43 12.25 12.61 3,558,916 12.365 1.57%
2019-05-29 0 15.26 15.26 15.30 15.18 16.38 1,561,751 23,843,905 15.267 12.22 12.22 12.25 12.16 13.12 1,949,858 12.229 -1.42%
2019-05-28 0 15.48 15.48 15.52 15.08 15.68 3,864,906 59,889,103 15.496 12.40 12.40 12.43 12.08 12.56 4,825,363 12.411 0.65%
2019-05-27 0 15.38 15.38 15.40 15.26 15.56 1,207,000 18,658,000 15.458 12.32 12.32 12.33 12.22 12.46 1,506,948 12.381 0.52%
2019-05-24 0 15.30 15.30 15.32 15.30 16.48 1,920,185 29,836,533 15.538 12.25 12.25 12.27 12.25 13.20 2,397,365 12.446 -4.61%
2019-05-23 0 16.04 16.04 16.06 15.90 16.14 1,752,397 28,070,260 16.018 12.85 12.85 12.86 12.74 12.93 2,187,880 12.830 -1.23%
2019-05-22 0 16.24 16.24 16.26 16.08 16.52 1,027,000 16,674,200 16.236 13.01 13.01 13.02 12.88 13.23 1,282,217 13.004 -1.58%
2019-05-21 0 16.50 16.44 16.50 15.92 17.10 1,932,000 31,495,700 16.302 13.22 13.17 13.22 12.75 13.70 2,412,116 13.057 1.98%
2019-05-20 0 16.18 16.18 16.20 16.10 16.50 1,240,881 20,123,438 16.217 12.96 12.96 12.98 12.90 13.22 1,549,249 12.989 -1.94%
2019-05-17 0 16.50 16.48 16.50 16.42 17.42 1,249,000 20,799,180 16.653 13.22 13.20 13.22 13.15 13.95 1,559,386 13.338 -3.06%
2019-05-16 0 17.02 17.02 17.04 16.72 17.20 1,240,230 21,110,286 17.021 13.63 13.63 13.65 13.39 13.78 1,548,436 13.633 -0.23%
2019-05-15 0 17.06 17.06 17.12 16.60 17.24 2,774,794 47,230,623 17.021 13.66 13.66 13.71 13.30 13.81 3,464,351 13.633 0.95%
2019-05-14 0 16.90 16.90 16.94 16.70 17.36 4,268,200 72,331,569 16.947 13.54 13.54 13.57 13.38 13.90 5,328,879 13.574 -3.98%
2019-05-10 0 17.60 17.60 17.62 17.28 17.76 1,711,000 30,049,840 17.563 14.10 14.10 14.11 13.84 14.22 2,136,196 14.067 1.73%
2019-05-09 0 17.30 17.30 17.38 17.22 17.72 1,442,327 25,031,724 17.355 13.86 13.86 13.92 13.79 14.19 1,800,756 13.901 -2.81%
2019-05-08 0 17.80 17.78 17.80 17.64 18.20 1,468,941 26,145,964 17.799 14.26 14.24 14.26 14.13 14.58 1,833,984 14.256 -2.63%
2019-05-07 0 18.28 18.28 18.30 17.98 18.48 949,000 17,350,210 18.283 14.64 14.64 14.66 14.40 14.80 1,184,833 14.644 -0.11%
2019-05-06 0 18.30 18.26 18.30 17.80 18.44 1,968,941 35,675,611 18.119 14.66 14.63 14.66 14.26 14.77 2,458,237 14.513 -4.89%
2019-05-03 0 19.24 19.24 19.30 18.68 19.34 988,000 18,905,555 19.135 15.41 15.41 15.46 14.96 15.49 1,233,525 15.326 0.94%
2019-05-02 0 19.06 19.06 19.08 18.62 20.30 1,600,690 30,518,006 19.066 15.27 15.27 15.28 14.91 16.26 1,998,473 15.271 -2.95%
2019-04-30 0 19.64 19.62 19.64 19.32 20.40 1,644,200 32,560,182 19.803 15.73 15.71 15.73 15.47 16.34 2,052,796 15.861 -3.73%
2019-04-29 0 20.40 20.35 20.40 20.00 20.60 2,747,701 55,868,630 20.333 16.34 16.30 16.34 16.02 16.50 3,430,525 16.286 1.24%
2019-04-26 0 20.15 20.15 20.20 19.82 21.45 3,918,793 78,888,893 20.131 16.14 16.14 16.18 15.87 17.18 4,892,642 16.124 -1.71%
2019-04-25 0 20.50 20.45 20.50 18.66 21.50 4,680,030 94,174,211 20.123 16.42 16.38 16.42 14.95 17.22 5,843,052 16.117 10.81%
2019-04-24 0 18.50 18.50 18.58 18.18 18.78 5,531,768 102,261,652 18.486 14.82 14.82 14.88 14.56 15.04 6,906,453 14.807 -0.64%
2019-04-23 0 18.62 18.60 18.72 18.10 18.76 1,857,648 34,399,948 18.518 14.91 14.90 14.99 14.50 15.03 2,319,287 14.832 -0.96%
2019-04-18 0 18.80 18.74 18.82 18.36 19.30 3,496,225 65,290,866 18.675 15.06 15.01 15.07 14.71 15.46 4,365,062 14.958 1.29%
2019-04-17 0 18.56 18.54 18.56 18.44 19.30 1,976,000 36,629,746 18.537 14.87 14.85 14.87 14.77 15.46 2,467,050 14.848 -0.96%
2019-04-16 0 18.74 18.72 18.74 18.52 19.08 1,468,721 27,511,019 18.731 15.01 14.99 15.01 14.83 15.28 1,833,709 15.003 -1.78%
2019-04-15 0 19.08 19.04 19.12 19.04 19.82 931,500 17,939,435 19.259 15.28 15.25 15.31 15.25 15.87 1,162,985 15.425 0.32%
2019-04-12 0 19.02 19.00 19.02 18.48 19.06 1,188,570 22,504,933 18.934 15.23 15.22 15.23 14.80 15.27 1,483,938 15.166 -0.42%
2019-04-11 0 19.10 19.08 19.10 19.10 20.00 607,290 11,646,231 19.177 15.30 15.28 15.30 15.30 16.02 758,206 15.360 -1.65%
2019-04-10 0 19.42 19.36 19.42 18.32 19.56 2,179,600 41,862,778 19.207 15.55 15.51 15.55 14.67 15.67 2,721,247 15.384 -0.21%
2019-04-09 0 19.46 19.44 19.46 18.44 19.48 2,738,000 51,442,767 18.788 15.59 15.57 15.59 14.77 15.60 3,418,413 15.049 6.69%
2019-04-08 0 18.24 18.14 18.26 17.46 18.36 3,225,248 58,578,112 18.162 14.61 14.53 14.63 13.98 14.71 4,026,746 14.547 1.33%
2019-04-04 0 18.00 17.94 18.00 17.74 18.54 1,519,000 27,263,460 17.948 14.42 14.37 14.42 14.21 14.85 1,896,483 14.376 0.00%
2019-04-03 0 18.00 17.98 18.00 17.80 18.20 1,986,000 35,853,070 18.053 14.42 14.40 14.42 14.26 14.58 2,479,536 14.460 1.69%
2019-04-02 0 17.70 17.68 17.70 17.22 18.00 1,110,297 19,664,963 17.711 14.18 14.16 14.18 13.79 14.42 1,386,214 14.186 -0.11%
2019-04-01 0 17.72 17.70 17.72 17.20 18.06 2,653,971 46,997,666 17.708 14.19 14.18 14.19 13.78 14.47 3,313,502 14.184 0.40%
2019-03-29 0 17.84 17.70 17.86 16.60 17.84 2,155,200 37,757,470 17.519 14.14 14.03 14.15 13.15 14.14 2,719,749 13.883 7.47%
2019-03-28 0 16.60 16.60 16.62 16.50 16.98 2,076,639 34,551,817 16.638 13.15 13.15 13.17 13.08 13.46 2,620,609 13.185 -0.72%
2019-03-27 0 16.72 16.72 16.74 16.50 17.32 1,758,537 29,370,451 16.702 13.25 13.25 13.27 13.08 13.72 2,219,181 13.235 -1.07%
2019-03-26 0 16.90 16.88 16.90 16.82 17.10 4,296,028 72,864,172 16.961 13.39 13.38 13.39 13.33 13.55 5,421,361 13.440 -0.94%
2019-03-25 0 17.06 17.02 17.06 16.60 17.10 1,860,000 31,454,900 16.911 13.52 13.49 13.52 13.15 13.55 2,347,222 13.401 -0.12%
2019-03-22 0 17.08 17.04 17.08 16.84 17.42 5,875,183 100,335,393 17.078 13.53 13.50 13.53 13.34 13.80 7,414,172 13.533 -1.61%
2019-03-21 0 17.36 17.30 17.36 16.10 17.50 2,952,961 49,998,907 16.932 13.76 13.71 13.76 12.76 13.87 3,726,481 13.417 7.29%
2019-03-20 0 16.18 16.16 16.18 14.94 17.06 7,642,562 119,705,687 15.663 12.82 12.81 12.82 11.84 13.52 9,644,511 12.412 -5.16%
2019-03-19 0 17.06 17.06 17.08 17.00 17.84 4,232,966 73,667,547 17.403 13.52 13.52 13.53 13.47 14.14 5,341,780 13.791 -3.62%
2019-03-18 0 17.70 17.68 17.70 16.90 17.70 6,293,000 106,457,740 16.917 14.03 14.01 14.03 13.39 14.03 7,941,435 13.405 5.48%
2019-03-15 0 16.78 16.70 16.78 16.78 17.98 4,122,147 69,861,209 16.948 13.30 13.23 13.30 13.30 14.25 5,201,932 13.430 -1.64%
2019-03-14 0 17.06 17.04 17.06 16.98 17.20 1,717,700 29,276,784 17.044 13.52 13.50 13.52 13.46 13.63 2,167,647 13.506 0.00%
2019-03-13 0 17.06 17.02 17.06 16.80 17.06 2,315,072 39,384,322 17.012 13.52 13.49 13.52 13.31 13.52 2,921,499 13.481 0.35%
2019-03-12 0 17.00 17.00 17.04 16.82 17.50 2,430,269 41,335,008 17.008 13.47 13.47 13.50 13.33 13.87 3,066,871 13.478 0.00%
2019-03-11 0 17.00 17.00 17.02 16.80 17.32 1,077,000 18,294,924 16.987 13.47 13.47 13.49 13.31 13.72 1,359,117 13.461 -0.23%
2019-03-08 0 17.04 17.04 17.08 16.76 17.50 1,357,790 23,034,677 16.965 13.50 13.50 13.53 13.28 13.87 1,713,459 13.443 -2.63%
2019-03-07 0 17.50 17.48 17.50 17.32 17.76 607,375 10,625,633 17.494 13.87 13.85 13.87 13.72 14.07 766,475 13.863 -2.78%
2019-03-06 0 18.00 18.00 18.02 17.70 18.50 1,454,248 26,344,265 18.115 14.26 14.26 14.28 14.03 14.66 1,835,184 14.355 -1.21%
2019-03-05 0 18.22 18.22 18.26 18.02 18.42 715,000 13,022,618 18.213 14.44 14.44 14.47 14.28 14.60 902,292 14.433 -0.65%
2019-03-04 0 18.34 18.32 18.34 17.80 18.40 3,682,000 66,700,860 18.115 14.53 14.52 14.53 14.11 14.58 4,646,490 14.355 2.46%
2019-03-01 0 17.90 17.80 17.90 17.40 18.16 1,508,044 26,919,867 17.851 14.18 14.11 14.18 13.79 14.39 1,903,072 14.145 4.31%
2019-02-28 0 17.16 17.16 17.30 16.88 17.64 1,135,484 19,515,519 17.187 13.60 13.60 13.71 13.38 13.98 1,432,921 13.619 -2.72%
2019-02-27 0 17.64 17.64 17.66 17.48 17.92 797,000 14,065,090 17.648 13.98 13.98 13.99 13.85 14.20 1,005,772 13.984 -1.12%
2019-02-26 0 17.84 17.80 17.84 17.50 18.00 541,000 9,599,380 17.744 14.14 14.11 14.14 13.87 14.26 682,714 14.061 -0.67%
2019-02-25 0 17.96 17.86 17.96 17.60 18.00 746,000 13,315,000 17.849 14.23 14.15 14.23 13.95 14.26 941,413 14.144 1.35%
2019-02-22 0 17.72 17.72 17.82 17.40 17.88 610,310 10,767,214 17.642 14.04 14.04 14.12 13.79 14.17 770,179 13.980 1.37%
2019-02-21 0 17.48 17.38 17.48 17.32 17.68 759,000 13,204,161 17.397 13.85 13.77 13.85 13.72 14.01 957,818 13.786 1.39%
2019-02-20 0 17.24 17.22 17.26 16.94 17.64 664,428 11,444,598 17.225 13.66 13.65 13.68 13.42 13.98 838,473 13.649 -0.92%
2019-02-19 0 17.40 17.38 17.44 17.34 17.76 753,291 13,181,088 17.498 13.79 13.77 13.82 13.74 14.07 950,614 13.866 -0.34%
2019-02-18 0 17.46 17.38 17.46 17.12 17.64 957,000 16,673,160 17.422 13.84 13.77 13.84 13.57 13.98 1,207,684 13.806 3.31%
2019-02-15 0 16.90 16.84 16.90 16.82 17.54 2,194,261 37,526,983 17.102 13.39 13.34 13.39 13.33 13.90 2,769,042 13.552 -1.97%
2019-02-14 0 17.24 17.24 17.26 17.20 17.72 759,033 13,147,496 17.321 13.66 13.66 13.68 13.63 14.04 957,860 13.726 -0.69%
2019-02-13 0 17.36 17.32 17.36 17.16 18.00 1,368,400 23,861,443 17.437 13.76 13.72 13.76 13.60 14.26 1,726,849 13.818 -0.46%
2019-02-12 0 17.44 17.42 17.46 17.00 17.82 1,007,583 17,654,578 17.522 13.82 13.80 13.84 13.47 14.12 1,271,517 13.885 0.93%
2019-02-11 0 17.28 17.22 17.28 16.62 17.76 825,061 14,228,433 17.245 13.69 13.65 13.69 13.17 14.07 1,041,184 13.666 -2.59%
2019-02-08 0 17.74 17.74 17.76 17.48 18.12 1,390,997 24,688,878 17.749 14.06 14.06 14.07 13.85 14.36 1,755,365 14.065 -0.89%
2019-02-04 0 17.90 17.80 17.90 17.20 17.94 224,932 3,979,454 17.692 14.18 14.11 14.18 13.63 14.22 283,852 14.019 0.00%
2019-02-01 0 17.90 17.88 17.90 17.82 18.30 1,399,938 25,107,884 17.935 14.18 14.17 14.18 14.12 14.50 1,766,648 14.212 -0.56%
2019-01-31 0 18.00 18.00 18.04 17.80 18.50 3,313,302 60,237,834 18.181 14.26 14.26 14.30 14.11 14.66 4,181,213 14.407 1.69%
2019-01-30 0 17.70 17.70 17.72 17.28 18.96 3,057,300 54,057,905 17.682 14.03 14.03 14.04 13.69 15.02 3,858,152 14.011 0.57%
2019-01-29 0 17.60 17.54 17.60 16.98 18.20 1,136,300 19,969,264 17.574 13.95 13.90 13.95 13.46 14.42 1,433,951 13.926 -1.12%
2019-01-28 0 17.80 17.78 17.80 17.50 17.80 828,400 14,644,258 17.678 14.11 14.09 14.11 13.87 14.11 1,045,397 14.008 0.23%
2019-01-25 0 17.76 17.74 17.76 17.46 17.76 657,000 11,581,400 17.628 14.07 14.06 14.07 13.84 14.07 829,099 13.969 1.60%
2019-01-24 0 17.48 17.40 17.48 17.22 17.80 463,000 8,062,279 17.413 13.85 13.79 13.85 13.65 14.11 584,282 13.799 0.34%
2019-01-23 0 17.42 17.40 17.42 16.68 17.48 732,000 12,701,810 17.352 13.80 13.79 13.80 13.22 13.85 923,745 13.750 -0.46%
2019-01-22 0 17.50 17.42 17.50 17.20 17.80 714,000 12,447,439 17.433 13.87 13.80 13.87 13.63 14.11 901,030 13.815 1.39%
2019-01-21 0 17.26 17.26 17.30 17.12 17.36 367,000 6,312,520 17.200 13.68 13.68 13.71 13.57 13.76 463,135 13.630 0.58%
2019-01-18 0 17.16 17.14 17.16 16.06 17.16 697,424 11,830,188 16.963 13.60 13.58 13.60 12.73 13.60 880,112 13.442 2.63%
2019-01-17 0 16.72 16.68 16.72 16.42 16.98 534,000 8,911,780 16.689 13.25 13.22 13.25 13.01 13.46 673,880 13.225 2.58%
2019-01-16 0 16.30 16.22 16.30 16.04 16.80 774,300 12,632,810 16.315 12.92 12.85 12.92 12.71 13.31 977,126 12.929 -2.16%
2019-01-15 0 16.66 16.60 16.66 15.90 16.72 898,000 14,720,620 16.393 13.20 13.15 13.20 12.60 13.25 1,133,229 12.990 3.61%
2019-01-14 0 16.08 16.08 16.10 15.68 16.28 659,000 10,539,170 15.993 12.74 12.74 12.76 12.43 12.90 831,623 12.673 2.42%
2019-01-11 0 15.70 15.62 15.70 15.56 16.18 715,356 11,216,875 15.680 12.44 12.38 12.44 12.33 12.82 902,742 12.425 -2.48%
2019-01-10 0 16.10 16.00 16.10 15.20 16.10 1,396,360 22,125,956 15.845 12.76 12.68 12.76 12.04 12.76 1,762,133 12.556 5.92%
2019-01-09 0 15.20 15.20 15.22 15.12 16.06 1,454,933 22,327,315 15.346 12.04 12.04 12.06 11.98 12.73 1,836,049 12.161 0.26%
2019-01-08 0 15.16 15.10 15.16 14.82 15.38 474,261 7,162,348 15.102 12.01 11.97 12.01 11.74 12.19 598,492 11.967 -1.43%
2019-01-07 0 15.38 15.38 15.40 15.02 15.62 549,908 8,400,317 15.276 12.19 12.19 12.20 11.90 12.38 693,955 12.105 3.64%
2019-01-04 0 14.84 14.84 14.86 14.68 15.02 408,400 6,063,848 14.848 11.76 11.76 11.78 11.63 11.90 515,379 11.766 -1.98%
2019-01-03 0 15.14 15.04 15.14 14.90 15.48 667,605 10,067,198 15.080 12.00 11.92 12.00 11.81 12.27 842,482 11.949 0.00%
2019-01-02 0 15.14 15.08 15.14 14.96 15.46 197,179 2,977,726 15.102 12.00 11.95 12.00 11.85 12.25 248,830 11.967 0.26%
2018-12-31 0 15.10 15.08 15.10 14.76 15.24 326,000 4,909,960 15.061 11.97 11.95 11.97 11.70 12.08 411,395 11.935 2.30%
2018-12-28 0 14.76 14.74 14.76 14.74 14.92 530,400 7,852,158 14.804 11.70 11.68 11.70 11.68 11.82 669,337 11.731 -0.40%
2018-12-27 0 14.82 14.80 14.82 14.80 15.84 312,252 4,678,988 14.985 11.74 11.73 11.74 11.73 12.55 394,046 11.874 -1.20%
2018-12-24 0 15.00 15.00 15.02 14.94 15.30 389,400 5,864,884 15.061 11.89 11.89 11.90 11.84 12.12 491,402 11.935 -3.85%
2018-12-21 0 15.60 15.56 15.60 15.30 15.80 1,387,572 21,582,670 15.554 12.36 12.33 12.36 12.12 12.52 1,751,043 12.326 -2.99%
2018-12-20 0 16.08 16.06 16.08 15.94 16.44 842,740 13,561,180 16.092 12.74 12.73 12.74 12.63 13.03 1,063,493 12.752 -1.47%
2018-12-19 0 16.32 16.28 16.32 16.08 16.48 1,094,705 17,819,055 16.277 12.93 12.90 12.93 12.74 13.06 1,381,460 12.899 0.37%
2018-12-18 0 16.26 16.26 16.30 16.02 16.52 1,684,000 27,445,070 16.298 12.88 12.88 12.92 12.69 13.09 2,125,119 12.915 1.50%
2018-12-17 0 16.02 16.02 16.08 15.98 17.30 635,340 10,271,772 16.167 12.69 12.69 12.74 12.66 13.71 801,766 12.811 -4.98%
2018-12-14 0 16.86 16.82 16.86 16.34 17.04 996,617 16,806,468 16.864 13.36 13.33 13.36 12.95 13.50 1,257,678 13.363 0.12%
2018-12-13 0 16.84 16.80 16.84 15.66 17.08 1,415,000 23,411,820 16.545 13.34 13.31 13.34 12.41 13.53 1,785,655 13.111 7.54%
2018-12-12 0 15.66 15.64 15.68 15.60 16.28 1,003,232 15,746,610 15.696 12.41 12.39 12.43 12.36 12.90 1,266,026 12.438 0.38%
2018-12-11 0 15.60 15.58 15.60 15.50 16.00 379,333 5,939,974 15.659 12.36 12.35 12.36 12.28 12.68 478,698 12.409 -0.76%
2018-12-10 0 15.72 15.72 15.74 15.60 16.12 753,200 11,880,238 15.773 12.46 12.46 12.47 12.36 12.77 950,499 12.499 -2.00%
2018-12-07 0 16.04 16.02 16.04 15.88 16.76 2,552,000 41,146,548 16.123 12.71 12.69 12.71 12.58 13.28 3,220,490 12.776 -3.02%
2018-12-06 0 16.54 16.52 16.54 16.44 17.80 1,318,093 21,824,749 16.558 13.11 13.09 13.11 13.03 14.11 1,663,364 13.121 -3.16%
2018-12-05 0 17.08 17.02 17.08 16.66 17.80 659,000 11,253,723 17.077 13.53 13.49 13.53 13.20 14.11 831,623 13.532 -1.61%
2018-12-04 0 17.36 17.26 17.36 16.42 17.42 2,760,006 47,489,586 17.206 13.76 13.68 13.76 13.01 13.80 3,482,982 13.635 0.93%
2018-12-03 0 17.20 17.16 17.20 16.96 17.78 3,013,100 52,172,390 17.315 13.63 13.60 13.63 13.44 14.09 3,802,374 13.721 2.26%
2018-11-30 0 16.82 16.80 16.82 16.74 17.50 1,769,295 29,924,843 16.913 13.33 13.31 13.33 13.27 13.87 2,232,757 13.403 -1.06%
2018-11-29 0 17.00 16.90 17.00 16.80 17.48 525,829 8,928,573 16.980 13.47 13.39 13.47 13.31 13.85 663,569 13.455 -0.23%
2018-11-28 0 17.04 16.92 17.04 16.22 17.50 1,068,986 18,031,890 16.868 13.50 13.41 13.50 12.85 13.87 1,349,004 13.367 0.24%
2018-11-27 0 17.00 16.94 17.00 16.80 17.32 463,808 7,866,121 16.960 13.47 13.42 13.47 13.31 13.72 585,301 13.439 -0.12%
2018-11-26 0 17.02 16.94 17.06 16.80 17.38 354,000 6,005,620 16.965 13.49 13.42 13.52 13.31 13.77 446,729 13.444 0.71%
2018-11-23 0 16.90 16.88 16.90 16.76 17.36 447,000 7,571,520 16.939 13.39 13.38 13.39 13.28 13.76 564,090 13.423 -1.74%
2018-11-22 0 17.20 17.08 17.20 16.40 17.42 1,818,922 31,198,592 17.152 13.63 13.53 13.63 13.00 13.80 2,295,384 13.592 1.18%
2018-11-21 0 17.00 16.98 17.00 16.76 17.00 1,189,000 20,096,740 16.902 13.47 13.46 13.47 13.28 13.47 1,500,455 13.394 0.35%
2018-11-20 0 16.94 16.92 16.94 16.46 17.00 1,476,000 25,090,753 16.999 13.42 13.41 13.42 13.04 13.47 1,862,634 13.471 -1.17%
2018-11-19 0 17.14 17.08 17.14 16.54 17.52 1,120,967 19,075,716 17.017 13.58 13.53 13.58 13.11 13.88 1,414,601 13.485 0.12%
2018-11-16 0 17.12 17.00 17.12 16.74 17.30 1,470,919 25,104,234 17.067 13.57 13.47 13.57 13.27 13.71 1,856,222 13.524 0.35%
2018-11-15 0 17.06 17.00 17.06 16.16 17.30 889,000 15,001,540 16.875 13.52 13.47 13.52 12.81 13.71 1,121,871 13.372 3.77%
2018-11-14 0 16.44 16.36 16.44 15.82 16.74 784,000 12,681,880 16.176 13.03 12.96 13.03 12.54 13.27 989,367 12.818 3.27%
2018-11-13 0 15.92 15.92 15.98 15.70 16.30 928,000 14,672,120 15.810 12.62 12.62 12.66 12.44 12.92 1,171,087 12.529 -0.62%
2018-11-12 0 16.02 16.02 16.04 15.76 16.18 375,000 6,006,460 16.017 12.69 12.69 12.71 12.49 12.82 473,230 12.692 -0.74%
2018-11-09 0 16.14 16.14 16.16 15.96 16.58 741,000 11,958,080 16.138 12.79 12.79 12.81 12.65 13.14 935,103 12.788 -4.50%
2018-11-08 0 16.90 16.80 16.90 16.68 16.96 1,038,000 17,471,128 16.832 13.39 13.31 13.39 13.22 13.44 1,309,901 13.338 0.96%
2018-11-07 0 16.74 16.66 16.74 16.38 16.90 969,000 16,099,530 16.615 13.27 13.20 13.27 12.98 13.39 1,222,827 13.166 0.12%
2018-11-06 0 16.72 16.70 16.72 16.30 16.72 596,000 9,882,220 16.581 13.25 13.23 13.25 12.92 13.25 752,121 13.139 1.09%
2018-11-05 0 16.54 16.52 16.54 16.24 16.90 1,094,000 18,087,251 16.533 13.11 13.09 13.11 12.87 13.39 1,380,570 13.101 -1.19%
2018-11-02 0 16.74 16.70 16.74 16.02 16.94 2,183,995 35,832,555 16.407 13.27 13.23 13.27 12.69 13.42 2,756,087 13.001 6.90%
2018-11-01 0 15.66 15.64 15.66 15.40 15.92 1,228,000 19,227,200 15.657 12.41 12.39 12.41 12.20 12.62 1,549,671 12.407 2.35%
2018-10-31 0 15.30 15.28 15.30 15.02 15.56 1,991,700 30,370,310 15.248 12.12 12.11 12.12 11.90 12.33 2,513,421 12.083 0.26%
2018-10-30 0 15.26 15.26 15.30 14.90 15.76 2,551,653 38,838,808 15.221 12.09 12.09 12.12 11.81 12.49 3,220,052 12.062 0.39%
2018-10-29 0 15.20 15.18 15.20 15.16 16.16 1,522,804 23,461,353 15.407 12.04 12.03 12.04 12.01 12.81 1,921,698 12.209 -4.88%
2018-10-26 0 15.98 15.96 15.98 15.40 16.54 1,122,600 17,932,260 15.974 12.66 12.65 12.66 12.20 13.11 1,416,662 12.658 2.04%
2018-10-25 0 15.66 15.58 15.68 15.00 15.66 2,417,717 37,381,937 15.462 12.41 12.35 12.43 11.89 12.41 3,051,032 12.252 -1.01%
2018-10-24 0 15.82 15.80 15.82 15.60 15.94 1,125,474 17,782,514 15.800 12.54 12.52 12.54 12.36 12.63 1,420,289 12.520 -0.13%
2018-10-23 0 15.84 15.84 15.88 15.62 16.16 1,091,453 17,285,413 15.837 12.55 12.55 12.58 12.38 12.81 1,377,356 12.550 -2.22%
2018-10-22 0 16.20 16.14 16.20 15.68 16.30 460,000 7,425,100 16.142 12.84 12.79 12.84 12.43 12.92 580,496 12.791 2.66%
2018-10-19 0 15.78 15.74 15.78 15.40 16.40 713,000 11,195,870 15.702 12.50 12.47 12.50 12.20 13.00 899,768 12.443 -1.87%
2018-10-18 0 16.08 16.06 16.08 15.36 16.08 2,356,816 37,233,227 15.798 12.74 12.73 12.74 12.17 12.74 2,974,178 12.519 6.77%
2018-10-16 0 15.06 15.04 15.06 14.88 15.84 3,332,041 51,121,085 15.342 11.93 11.92 11.93 11.79 12.55 4,204,860 12.158 -2.21%
2018-10-15 0 15.40 15.38 15.40 15.28 15.66 1,807,293 27,956,251 15.469 12.20 12.19 12.20 12.11 12.41 2,280,709 12.258 0.39%
2018-10-12 0 15.34 15.34 15.44 15.28 15.78 1,928,000 29,871,380 15.493 12.16 12.16 12.24 12.11 12.50 2,433,034 12.277 -1.79%
2018-10-11 0 15.62 15.62 15.68 15.50 15.88 2,364,000 37,471,274 15.851 12.38 12.38 12.43 12.28 12.58 2,983,244 12.561 -6.47%
2018-10-10 0 16.70 16.70 16.72 16.20 16.98 1,988,289 33,067,397 16.631 13.23 13.23 13.25 12.84 13.46 2,509,116 13.179 0.85%
2018-10-09 0 16.56 16.52 16.56 16.30 16.92 2,920,900 48,476,436 16.596 13.12 13.09 13.12 12.92 13.41 3,686,022 13.151 -2.47%
2018-10-08 0 16.98 16.92 16.98 16.84 17.18 1,249,000 21,211,470 16.983 13.46 13.41 13.46 13.34 13.61 1,576,172 13.458 -0.12%
2018-10-05 0 17.00 17.00 17.02 16.98 17.38 768,860 13,099,604 17.038 13.47 13.47 13.49 13.46 13.77 970,261 13.501 -4.60%
2018-10-04 0 17.82 17.82 17.84 17.00 17.92 1,545,000 27,492,733 17.795 14.12 14.12 14.14 13.47 14.20 1,949,709 14.101 -0.34%
2018-10-03 0 17.88 17.82 17.88 17.12 17.92 1,395,400 24,555,280 17.597 14.17 14.12 14.17 13.57 14.20 1,760,921 13.945 1.25%
2018-10-02 0 17.66 17.62 17.66 17.18 17.76 3,652,207 64,029,727 17.532 13.99 13.96 13.99 13.61 14.07 4,608,893 13.893 1.38%
2018-09-28 0 17.42 17.42 17.48 17.10 17.70 6,215,803 106,556,108 17.143 13.80 13.80 13.85 13.55 14.03 7,844,016 13.584 3.08%
2018-09-27 0 16.90 16.80 16.90 16.80 17.60 2,291,000 39,197,840 17.109 13.39 13.31 13.39 13.31 13.95 2,891,121 13.558 -4.09%
2018-09-26 0 17.62 17.56 17.62 16.32 17.62 4,649,200 81,179,206 17.461 13.96 13.92 13.96 12.93 13.96 5,867,046 13.836 2.80%
2018-09-24 0 17.14 17.14 17.16 16.56 17.24 3,738,138 63,284,627 16.929 13.58 13.58 13.60 13.12 13.66 4,717,333 13.415 2.39%
2018-09-21 0 16.74 16.72 16.74 16.48 16.98 2,776,505 46,279,271 16.668 13.27 13.25 13.27 13.06 13.46 3,503,803 13.208 0.84%
2018-09-20 0 16.60 16.60 16.62 16.30 16.70 3,131,350 51,818,688 16.548 13.15 13.15 13.17 12.92 13.23 3,951,599 13.113 1.72%
2018-09-19 0 16.32 16.30 16.32 15.90 16.38 3,364,933 54,676,171 16.249 12.93 12.92 12.93 12.60 12.98 4,246,368 12.876 0.99%
2018-09-18 0 16.16 16.04 16.16 15.00 16.16 1,354,169 21,517,014 15.889 12.81 12.71 12.81 11.89 12.81 1,708,890 12.591 3.86%
2018-09-17 0 15.56 15.56 15.62 15.16 15.64 2,639,000 41,148,880 15.593 12.33 12.33 12.38 12.01 12.39 3,330,279 12.356 -2.14%
2018-09-14 0 15.90 15.88 15.90 15.60 15.92 1,425,744 22,523,064 15.797 12.60 12.58 12.60 12.36 12.62 1,799,214 12.518 1.66%
2018-09-13 0 15.64 15.62 15.64 14.52 15.66 1,472,453 22,503,542 15.283 12.39 12.38 12.39 11.51 12.41 1,858,158 12.111 3.58%
2018-09-12 0 15.10 15.10 15.12 14.68 15.30 1,623,514 24,365,454 15.008 11.97 11.97 11.98 11.63 12.12 2,048,789 11.893 0.40%
2018-09-11 0 15.04 15.04 15.08 14.84 15.18 2,922,400 43,932,638 15.033 11.92 11.92 11.95 11.76 12.03 3,687,915 11.913 -0.92%
2018-09-10 0 15.18 15.18 15.20 15.06 15.34 1,901,300 28,852,906 15.175 12.03 12.03 12.04 11.93 12.16 2,399,340 12.025 -1.43%
2018-09-07 0 15.40 15.40 15.42 15.12 16.42 1,391,000 21,208,961 15.247 12.20 12.20 12.22 11.98 13.01 1,755,369 12.082 2.39%
2018-09-06 0 15.04 15.04 15.14 14.84 15.38 4,971,002 75,456,569 15.179 11.92 11.92 12.00 11.76 12.19 6,273,143 12.029 -0.40%
2018-09-05 0 15.10 15.10 15.12 14.94 15.50 1,628,608 24,631,061 15.124 11.97 11.97 11.98 11.84 12.28 2,055,218 11.985 -3.08%
2018-09-04 0 15.58 15.52 15.58 15.38 15.68 632,000 9,819,434 15.537 12.35 12.30 12.35 12.19 12.43 797,551 12.312 0.13%
2018-09-03 0 15.56 15.52 15.56 15.32 16.16 1,235,722 19,228,570 15.561 12.33 12.30 12.33 12.14 12.81 1,559,416 12.331 -1.27%
2018-08-31 0 15.76 15.76 15.78 15.02 15.78 3,263,008 51,050,953 15.645 12.49 12.49 12.50 11.90 12.50 4,117,744 12.398 0.19%
2018-08-30 0 15.98 15.98 16.00 15.80 16.50 2,038,466 32,620,312 16.002 12.46 12.46 12.48 12.32 12.87 2,613,321 12.482 -2.44%
2018-08-29 0 16.38 16.32 16.38 15.76 16.38 2,894,000 46,670,838 16.127 12.78 12.73 12.78 12.29 12.78 3,710,119 12.579 4.07%
2018-08-28 0 15.74 15.72 15.76 15.58 16.06 2,256,200 35,623,628 15.789 12.28 12.26 12.29 12.15 12.53 2,892,457 12.316 -1.87%
2018-08-27 0 16.04 16.00 16.04 15.58 16.24 4,643,481 73,785,288 15.890 12.51 12.48 12.51 12.15 12.67 5,952,960 12.395 2.30%
2018-08-24 0 15.68 15.68 15.70 15.34 16.50 2,524,016 39,832,798 15.782 12.23 12.23 12.25 11.97 12.87 3,235,798 12.310 -4.04%
2018-08-23 0 16.34 16.32 16.34 16.22 17.08 2,450,999 40,238,246 16.417 12.75 12.73 12.75 12.65 13.32 3,142,190 12.806 -5.88%
2018-08-22 0 17.36 17.34 17.36 16.40 17.82 2,757,379 46,681,116 16.930 13.54 13.53 13.54 12.79 13.90 3,534,970 13.206 -3.56%
2018-08-21 0 18.00 17.98 18.00 15.96 18.18 2,576,335 44,928,415 17.439 14.04 14.02 14.04 12.45 14.18 3,302,871 13.603 12.92%
2018-08-20 0 15.94 15.92 15.96 15.70 16.30 914,000 14,604,940 15.979 12.43 12.42 12.45 12.25 12.71 1,171,751 12.464 -1.60%
2018-08-17 0 16.20 16.18 16.20 15.44 16.38 1,765,552 28,132,031 15.934 12.64 12.62 12.64 12.04 12.78 2,263,444 12.429 6.30%
2018-08-16 0 15.24 15.22 15.24 14.84 16.20 1,819,815 27,646,540 15.192 11.89 11.87 11.89 11.58 12.64 2,333,010 11.850 0.13%
2018-08-15 0 15.22 15.20 15.36 15.22 16.38 2,243,453 35,519,159 15.832 11.87 11.86 11.98 11.87 12.78 2,876,115 12.350 -5.35%
2018-08-14 0 16.08 16.08 16.10 15.88 17.70 3,668,692 59,813,695 16.304 12.54 12.54 12.56 12.39 13.81 4,703,277 12.717 -7.05%
2018-08-13 0 17.30 17.30 17.42 17.26 18.20 550,000 9,633,840 17.516 13.49 13.49 13.59 13.46 14.20 705,102 13.663 -3.89%
2018-08-10 0 18.00 18.00 18.02 17.78 18.40 2,067,678 37,191,397 17.987 14.04 14.04 14.06 13.87 14.35 2,650,771 14.030 -0.55%
2018-08-09 0 18.10 18.08 18.10 18.00 18.50 655,488 11,877,420 18.120 14.12 14.10 14.12 14.04 14.43 840,338 14.134 -2.16%
2018-08-08 0 18.50 18.50 18.52 17.82 18.54 1,360,000 24,640,386 18.118 14.43 14.43 14.45 13.90 14.46 1,743,525 14.133 2.66%
2018-08-07 0 18.02 18.00 18.02 17.84 18.50 367,000 6,602,150 17.990 14.06 14.04 14.06 13.92 14.43 470,495 14.032 0.33%
2018-08-06 0 17.96 17.96 17.98 17.84 18.92 1,428,297 25,668,022 17.971 14.01 14.01 14.02 13.92 14.76 1,831,082 14.018 -0.33%
2018-08-03 0 18.02 18.02 18.06 17.82 18.32 1,616,000 29,106,660 18.012 14.06 14.06 14.09 13.90 14.29 2,071,718 14.050 -1.21%
2018-08-02 0 18.24 18.20 18.24 17.90 19.34 1,424,500 26,006,294 18.256 14.23 14.20 14.23 13.96 15.09 1,826,214 14.241 -5.20%
2018-08-01 0 19.24 19.24 19.26 18.52 19.60 2,657,000 50,211,285 18.898 15.01 15.01 15.02 14.45 15.29 3,406,284 14.741 4.00%
2018-07-31 0 18.50 18.48 18.50 18.22 18.60 1,088,756 20,085,587 18.448 14.43 14.41 14.43 14.21 14.51 1,395,789 14.390 -1.49%
2018-07-30 0 18.78 18.76 18.80 18.26 18.78 630,647 11,768,523 18.661 14.65 14.63 14.66 14.24 14.65 808,492 14.556 1.95%
2018-07-27 0 18.42 18.40 18.42 18.00 18.88 1,243,000 22,749,670 18.302 14.37 14.35 14.37 14.04 14.73 1,593,531 14.276 2.11%
2018-07-26 0 18.04 18.04 18.08 17.92 18.60 793,000 14,324,820 18.064 14.07 14.07 14.10 13.98 14.51 1,016,629 14.091 -1.31%
2018-07-25 0 18.28 18.22 18.28 18.02 18.52 596,481 10,867,704 18.220 14.26 14.21 14.26 14.06 14.45 764,691 14.212 1.56%
2018-07-24 0 18.00 18.00 18.06 17.80 18.18 565,000 10,184,521 18.026 14.04 14.04 14.09 13.88 14.18 724,332 14.061 -0.66%
2018-07-23 0 18.12 18.08 18.12 17.20 18.12 696,102 12,412,174 17.831 14.13 14.10 14.13 13.42 14.13 892,405 13.909 4.38%
2018-07-20 0 17.36 17.36 17.38 17.28 17.60 1,255,236 21,864,769 17.419 13.54 13.54 13.56 13.48 13.73 1,609,217 13.587 -1.59%
2018-07-19 0 17.64 17.64 17.66 17.58 17.88 838,979 14,913,889 17.776 13.76 13.76 13.78 13.71 13.95 1,075,574 13.866 -2.00%
2018-07-18 0 18.00 17.98 18.00 17.80 18.20 737,453 13,300,187 18.035 14.04 14.02 14.04 13.88 14.20 945,417 14.068 0.11%
2018-07-17 0 17.98 17.92 17.98 17.80 18.24 2,866,402 51,318,772 17.904 14.02 13.98 14.02 13.88 14.23 3,674,738 13.965 -1.32%
2018-07-16 0 18.22 18.20 18.22 17.72 18.32 1,368,000 24,593,620 17.978 14.21 14.20 14.21 13.82 14.29 1,753,781 14.023 2.59%
2018-07-13 0 17.76 17.70 17.76 17.32 17.98 679,220 11,976,950 17.633 13.85 13.81 13.85 13.51 14.02 870,763 13.755 4.47%
2018-07-12 0 17.00 17.00 17.02 16.88 17.50 2,260,131 38,534,943 17.050 13.26 13.26 13.28 13.17 13.65 2,897,496 13.299 -1.73%
2018-07-11 0 17.30 17.28 17.30 17.06 17.44 1,421,000 24,560,310 17.284 13.49 13.48 13.49 13.31 13.60 1,821,727 13.482 0.58%
2018-07-10 0 17.20 17.18 17.20 17.00 17.78 3,688,370 63,517,744 17.221 13.42 13.40 13.42 13.26 13.87 4,728,504 13.433 -3.04%
2018-07-09 0 17.74 17.70 17.76 17.06 18.10 1,549,839 27,491,052 17.738 13.84 13.81 13.85 13.31 14.12 1,986,899 13.836 2.42%
2018-07-06 0 17.32 17.32 17.34 17.00 17.64 2,547,234 44,175,826 17.343 13.51 13.51 13.53 13.26 13.76 3,265,563 13.528 -1.93%
2018-07-05 0 17.66 17.64 17.66 17.32 17.84 1,121,000 19,846,910 17.705 13.78 13.76 13.78 13.51 13.92 1,437,126 13.810 0.11%
2018-07-04 0 17.64 17.62 17.68 17.58 18.10 826,659 14,659,253 17.733 13.76 13.74 13.79 13.71 14.12 1,059,780 13.832 -2.86%
2018-07-03 0 18.16 18.14 18.16 17.50 18.72 4,845,637 87,869,113 18.134 14.17 14.15 14.17 13.65 14.60 6,212,125 14.145 -1.94%
2018-06-29 0 18.52 18.50 18.52 18.30 18.68 1,997,966 36,994,648 18.516 14.45 14.43 14.45 14.27 14.57 2,561,400 14.443 -0.43%
2018-06-28 0 18.60 18.60 18.66 18.34 18.86 1,330,332 24,869,402 18.694 14.51 14.51 14.56 14.31 14.71 1,705,491 14.582 -0.64%
2018-06-27 0 18.72 18.72 18.74 18.68 19.36 1,396,237 26,328,916 18.857 14.60 14.60 14.62 14.57 15.10 1,789,981 14.709 -0.95%
2018-06-26 0 18.90 18.88 18.90 18.42 19.40 7,638,533 143,492,116 18.785 14.74 14.73 14.74 14.37 15.13 9,792,628 14.653 1.18%
2018-06-25 0 18.68 18.68 18.70 18.56 19.70 994,000 18,694,180 18.807 14.57 14.57 14.59 14.48 15.37 1,274,312 14.670 -3.51%
2018-06-22 0 19.36 19.36 19.38 18.36 19.62 2,083,679 40,260,829 19.322 15.10 15.10 15.12 14.32 15.30 2,671,284 15.072 0.21%
2018-06-21 0 19.32 19.32 19.38 19.30 19.80 792,000 15,402,620 19.448 15.07 15.07 15.12 15.05 15.44 1,015,347 15.170 -1.23%
2018-06-20 0 19.56 19.56 19.60 19.54 20.65 2,164,245 42,911,300 19.827 15.26 15.26 15.29 15.24 16.11 2,774,570 15.466 -2.44%
2018-06-19 0 20.05 20.05 20.20 19.92 20.70 1,509,000 30,582,195 20.267 15.64 15.64 15.76 15.54 16.15 1,934,544 15.808 -1.72%
2018-06-15 0 20.40 20.35 20.40 20.30 21.10 3,324,742 68,209,781 20.516 15.91 15.87 15.91 15.83 16.46 4,262,332 16.003 -3.09%
2018-06-14 0 21.05 21.05 21.15 20.85 21.50 1,238,200 26,150,714 21.120 16.42 16.42 16.50 16.26 16.77 1,587,377 16.474 -3.44%
2018-06-13 0 21.80 21.80 21.90 21.20 21.90 1,435,730 31,009,652 21.599 17.00 17.00 17.08 16.54 17.08 1,840,611 16.847 1.16%
2018-06-12 0 21.55 21.55 21.65 20.85 21.70 2,657,911 56,543,413 21.274 16.81 16.81 16.89 16.26 16.93 3,407,452 16.594 2.62%
2018-06-11 0 21.00 20.95 21.00 20.50 21.20 1,687,100 35,176,483 20.850 16.38 16.34 16.38 15.99 16.54 2,162,868 16.264 -0.24%
2018-06-08 0 21.05 20.85 21.05 20.30 21.05 3,047,000 63,061,550 20.696 16.42 16.26 16.42 15.83 16.42 3,906,265 16.144 4.47%
2018-06-07 0 20.15 20.15 20.25 19.80 20.45 6,571,333 131,472,295 20.007 15.72 15.72 15.80 15.44 15.95 8,424,473 15.606 0.00%
2018-06-06 0 20.15 20.10 20.15 19.84 20.60 2,551,000 51,284,814 20.104 15.72 15.68 15.72 15.48 16.07 3,270,391 15.682 -2.42%
2018-06-05 0 20.65 20.60 20.65 20.50 21.20 1,039,348 21,543,188 20.728 16.11 16.07 16.11 15.99 16.54 1,332,448 16.168 -2.36%
2018-06-04 0 21.15 21.00 21.15 20.85 21.85 871,917 18,466,902 21.180 16.50 16.38 16.50 16.26 17.04 1,117,801 16.521 -0.94%
2018-06-01 0 21.35 21.25 21.35 21.00 22.25 992,846 21,308,668 21.462 16.65 16.58 16.65 16.38 17.36 1,272,832 16.741 -4.04%
2018-05-31 0 22.25 22.20 22.25 20.90 22.25 2,844,576 62,149,751 21.849 17.36 17.32 17.36 16.30 17.36 3,646,757 17.042 7.75%
2018-05-30 0 20.65 20.60 20.65 20.60 21.05 1,325,000 27,468,050 20.731 16.11 16.07 16.11 16.07 16.42 1,698,655 16.170 -3.28%
2018-05-29 0 21.35 21.30 21.35 21.05 21.50 1,712,197 36,517,137 21.328 16.65 16.61 16.65 16.42 16.77 2,195,043 16.636 0.23%
2018-05-28 0 21.30 21.30 21.35 21.10 21.55 368,000 7,853,425 21.341 16.61 16.61 16.65 16.46 16.81 471,777 16.646 0.00%
2018-05-25 0 21.30 21.30 21.35 21.30 22.70 1,190,500 25,887,365 21.745 16.61 16.61 16.65 16.61 17.71 1,526,225 16.962 -5.12%
2018-05-24 0 22.45 22.45 22.50 21.00 22.60 2,515,000 55,901,550 22.227 17.51 17.51 17.55 16.38 17.63 3,224,239 17.338 3.70%
2018-05-23 0 21.65 21.65 21.70 21.30 21.80 1,414,799 30,664,830 21.674 16.89 16.89 16.93 16.61 17.00 1,813,778 16.907 1.41%
2018-05-21 0 21.35 21.35 21.40 21.20 21.65 1,134,117 24,296,271 21.423 16.65 16.65 16.69 16.54 16.89 1,453,942 16.711 2.15%
2018-05-18 0 20.90 20.85 20.90 20.70 21.55 1,308,119 27,494,266 21.018 16.30 16.26 16.30 16.15 16.81 1,677,013 16.395 -1.88%
2018-05-17 0 21.30 21.30 21.35 21.20 21.75 1,089,329 23,274,990 21.366 16.61 16.61 16.65 16.54 16.97 1,396,524 16.666 -2.29%
2018-05-16 0 21.80 21.75 21.80 20.80 21.90 2,347,970 50,095,137 21.336 17.00 16.97 17.00 16.22 17.08 3,010,106 16.642 4.06%
2018-05-15 0 20.95 20.90 20.95 20.80 21.35 2,710,157 56,861,503 20.981 16.34 16.30 16.34 16.22 16.65 3,474,431 16.366 -0.95%
2018-05-14 0 21.15 21.10 21.15 20.65 21.85 2,114,600 45,006,428 21.284 16.50 16.46 16.50 16.11 17.04 2,710,925 16.602 0.00%
2018-05-11 0 21.15 21.05 21.15 20.15 21.15 1,961,723 40,880,398 20.839 16.50 16.42 16.50 15.72 16.50 2,514,936 16.255 2.92%
2018-05-10 0 20.55 20.55 20.65 20.30 21.00 1,771,435 36,418,112 20.559 16.03 16.03 16.11 15.83 16.38 2,270,986 16.036 0.00%
2018-05-09 0 20.55 20.55 20.60 20.50 21.50 1,909,000 40,085,592 20.998 16.03 16.03 16.07 15.99 16.77 2,447,345 16.379 -3.07%
2018-05-08 0 21.20 21.15 21.25 20.90 21.75 761,000 16,175,200 21.255 16.54 16.50 16.58 16.30 16.97 975,605 16.580 2.17%
2018-05-07 0 20.75 20.75 20.80 20.15 21.25 1,499,876 31,059,015 20.708 16.19 16.19 16.22 15.72 16.58 1,922,847 16.153 -0.24%
2018-05-04 0 20.80 20.80 20.85 20.80 21.65 1,522,120 32,281,385 21.208 16.22 16.22 16.26 16.22 16.89 1,951,363 16.543 -3.93%
2018-05-03 0 21.65 21.65 21.70 20.65 21.80 4,367,380 92,590,672 21.201 16.89 16.89 16.93 16.11 17.00 5,598,997 16.537 3.10%
2018-05-02 0 21.00 21.00 21.05 20.60 21.60 1,194,277 25,228,339 21.124 16.38 16.38 16.42 16.07 16.85 1,531,068 16.478 0.48%
2018-04-30 0 20.90 20.90 20.95 20.85 21.80 1,728,200 36,527,372 21.136 16.30 16.30 16.34 16.26 17.00 2,215,559 16.487 -2.11%
2018-04-27 0 21.35 21.25 21.35 21.00 21.60 1,008,614 21,478,788 21.295 16.65 16.58 16.65 16.38 16.85 1,293,047 16.611 -1.16%
2018-04-26 0 21.60 21.55 21.60 21.20 21.90 1,275,000 27,431,576 21.515 16.85 16.81 16.85 16.54 17.08 1,634,555 16.782 1.41%
2018-04-25 0 21.30 21.25 21.35 21.10 21.60 851,100 18,136,350 21.309 16.61 16.58 16.65 16.46 16.85 1,091,113 16.622 -1.39%
2018-04-24 0 21.60 21.60 21.65 21.35 22.00 1,061,904 23,051,981 21.708 16.85 16.85 16.89 16.65 17.16 1,361,365 16.933 -1.37%
2018-04-23 0 21.90 21.90 21.95 21.40 22.30 976,566 21,402,766 21.916 17.08 17.08 17.12 16.69 17.39 1,251,961 17.095 1.86%
2018-04-20 0 21.50 21.45 21.50 21.05 22.00 2,571,741 55,458,021 21.564 16.77 16.73 16.77 16.42 17.16 3,296,982 16.821 -2.49%
2018-04-19 0 22.05 22.00 22.05 21.70 22.20 688,000 15,141,450 22.008 17.20 17.16 17.20 16.93 17.32 882,019 17.167 1.61%
2018-04-18 0 21.70 21.65 21.70 21.45 22.80 1,511,716 32,841,442 21.725 16.93 16.89 16.93 16.73 17.78 1,938,026 16.946 -1.14%
2018-04-17 0 21.95 21.90 21.95 21.75 22.15 1,637,849 35,982,331 21.969 17.12 17.08 17.12 16.97 17.28 2,099,729 17.137 1.15%
2018-04-16 0 21.70 21.70 21.80 21.50 22.40 1,628,100 35,451,185 21.775 16.93 16.93 17.00 16.77 17.47 2,087,230 16.985 -2.03%
2018-04-13 0 22.15 22.15 22.25 21.85 22.80 905,400 20,159,505 22.266 17.28 17.28 17.36 17.04 17.78 1,160,726 17.368 -0.89%
2018-04-12 0 22.35 22.35 22.40 22.00 22.90 2,204,288 49,598,219 22.501 17.43 17.43 17.47 17.16 17.86 2,825,905 17.551 -0.67%
2018-04-11 0 22.50 22.45 22.50 22.40 23.75 2,696,357 61,320,896 22.742 17.55 17.51 17.55 17.47 18.53 3,456,740 17.740 -3.85%
2018-04-10 0 23.40 23.35 23.40 23.00 24.35 2,028,000 47,383,255 23.365 18.25 18.21 18.25 17.94 18.99 2,599,904 18.225 3.08%
2018-04-09 0 22.70 22.60 22.70 22.45 23.25 1,399,450 31,879,147 22.780 17.71 17.63 17.71 17.51 18.14 1,794,100 17.769 -0.44%
2018-04-06 0 22.80 22.75 22.80 22.35 23.30 608,706 13,809,596 22.687 17.78 17.75 17.78 17.43 18.17 780,363 17.696 0.09%
2018-04-04 0 23.05 23.05 23.20 23.00 24.25 1,035,618 24,239,955 23.406 17.77 17.77 17.88 17.73 18.69 1,343,402 18.044 -4.16%
2018-04-03 0 24.05 24.00 24.05 23.15 24.25 2,107,814 50,071,624 23.755 18.54 18.50 18.54 17.85 18.69 2,734,254 18.313 1.05%
2018-03-29 0 23.80 23.80 23.85 22.65 24.00 2,295,982 54,203,941 23.608 18.35 18.35 18.39 17.46 18.50 2,978,345 18.199 6.01%
2018-03-28 0 22.45 22.40 22.45 22.05 23.00 4,339,762 97,485,350 22.463 17.31 17.27 17.31 17.00 17.73 5,629,533 17.317 -1.97%
2018-03-27 0 22.90 22.90 22.95 22.85 23.25 589,937 13,586,391 23.030 17.65 17.65 17.69 17.61 17.92 765,265 17.754 0.00%
2018-03-26 0 22.90 22.90 22.95 22.85 23.30 626,671 14,392,958 22.967 17.65 17.65 17.69 17.61 17.96 812,917 17.705 -0.43%
2018-03-23 0 23.00 22.95 23.00 22.35 24.70 2,523,587 58,150,573 23.043 17.73 17.69 17.73 17.23 19.04 3,273,594 17.764 -2.34%
2018-03-22 0 23.55 23.55 23.60 23.30 24.20 2,317,449 54,728,161 23.616 18.15 18.15 18.19 17.96 18.66 3,006,192 18.205 -2.48%
2018-03-21 0 24.15 24.05 24.15 23.90 24.80 1,390,032 33,758,643 24.286 18.62 18.54 18.62 18.42 19.12 1,803,148 18.722 -0.62%
2018-03-20 0 24.30 24.25 24.30 24.25 24.60 617,000 15,023,933 24.350 18.73 18.69 18.73 18.69 18.96 800,372 18.771 0.00%
2018-03-19 0 24.30 24.30 24.35 24.10 24.85 540,020 13,143,975 24.340 18.73 18.73 18.77 18.58 19.16 700,513 18.763 -2.80%
2018-03-16 0 25.00 24.95 25.00 23.65 25.00 2,646,033 65,408,481 24.719 19.27 19.23 19.27 18.23 19.27 3,432,430 19.056 5.04%
2018-03-15 0 23.80 23.70 23.80 22.75 23.90 837,000 19,678,075 23.510 18.35 18.27 18.35 17.54 18.42 1,085,755 18.124 1.06%
2018-03-14 0 23.55 23.50 23.55 23.30 23.60 983,322 23,077,555 23.469 18.15 18.12 18.15 17.96 18.19 1,275,564 18.092 0.00%
2018-03-13 0 23.55 23.50 23.55 23.20 23.70 1,054,028 24,746,721 23.478 18.15 18.12 18.15 17.88 18.27 1,367,284 18.099 -0.21%
2018-03-12 0 23.60 23.55 23.60 23.20 23.80 904,000 21,151,193 23.397 18.19 18.15 18.19 17.88 18.35 1,172,668 18.037 2.83%
2018-03-09 0 22.95 22.90 23.00 22.60 23.15 567,600 12,980,775 22.870 17.69 17.65 17.73 17.42 17.85 736,290 17.630 0.00%
2018-03-08 0 22.95 22.85 22.95 22.50 23.10 369,000 8,429,350 22.844 17.69 17.61 17.69 17.35 17.81 478,666 17.610 2.46%
2018-03-07 0 22.40 22.40 22.45 21.85 23.20 2,191,000 49,133,000 22.425 17.27 17.27 17.31 16.84 17.88 2,842,162 17.287 -2.18%
2018-03-06 0 22.90 22.85 22.90 22.30 23.05 1,422,000 32,266,600 22.691 17.65 17.61 17.65 17.19 17.77 1,844,617 17.492 1.78%
2018-03-05 0 22.50 22.45 22.50 22.20 22.95 828,000 18,668,675 22.547 17.35 17.31 17.35 17.11 17.69 1,074,080 17.381 -1.75%
2018-03-02 0 22.90 22.85 22.90 22.75 24.70 1,745,774 40,413,572 23.149 17.65 17.61 17.65 17.54 19.04 2,264,616 17.846 -2.76%
2018-03-01 0 23.55 23.55 23.60 23.25 24.10 1,035,700 24,399,850 23.559 18.15 18.15 18.19 17.92 18.58 1,343,509 18.161 -1.67%
2018-02-28 0 23.95 23.85 23.95 22.85 23.95 2,758,080 65,200,156 23.640 18.46 18.39 18.46 17.61 18.46 3,577,778 18.224 1.91%
2018-02-27 0 23.50 23.40 23.50 22.95 23.90 1,433,103 33,580,596 23.432 18.12 18.04 18.12 17.69 18.42 1,859,019 18.064 0.43%
2018-02-26 0 23.40 23.30 23.40 22.25 23.45 2,715,833 61,289,038 22.567 18.04 17.96 18.04 17.15 18.08 3,522,975 17.397 5.41%
2018-02-23 0 22.20 22.20 22.30 22.00 22.60 2,077,314 46,128,127 22.206 17.11 17.11 17.19 16.96 17.42 2,694,689 17.118 0.91%
2018-02-22 0 22.00 21.95 22.00 21.85 22.85 1,522,404 33,665,471 22.113 16.96 16.92 16.96 16.84 17.61 1,974,860 17.047 -3.51%
2018-02-21 0 22.80 22.75 22.80 21.85 22.85 1,448,164 32,654,100 22.549 17.58 17.54 17.58 16.84 17.61 1,878,556 17.383 0.00%
2018-02-20 0 22.80 22.75 22.80 22.20 23.30 3,024,100 68,562,835 22.672 17.58 17.54 17.58 17.11 17.96 3,922,858 17.478 0.88%
2018-02-15 0 22.60 22.50 22.60 21.95 23.00 1,531,000 34,153,537 22.308 17.42 17.35 17.42 16.92 17.73 1,986,011 17.197 4.39%
2018-02-14 0 21.65 21.60 21.65 21.30 21.85 3,055,790 65,916,499 21.571 16.69 16.65 16.69 16.42 16.84 3,963,967 16.629 1.17%
2018-02-13 0 21.40 21.35 21.40 21.20 22.50 3,595,731 78,306,206 21.778 16.50 16.46 16.50 16.34 17.35 4,664,377 16.788 -2.73%
2018-02-12 0 22.00 21.95 22.00 22.00 22.60 1,394,500 31,022,420 22.246 16.96 16.92 16.96 16.96 17.42 1,808,944 17.149 -1.79%
2018-02-09 0 22.40 22.40 22.45 21.75 22.60 3,491,100 77,624,055 22.235 17.27 17.27 17.31 16.77 17.42 4,528,650 17.141 0.90%
2018-02-08 0 22.20 22.20 22.30 21.85 22.65 997,789 22,234,308 22.284 17.11 17.11 17.19 16.84 17.46 1,294,331 17.178 -0.45%
2018-02-07 0 22.30 22.25 22.30 22.05 23.05 2,327,402 52,464,485 22.542 17.19 17.15 17.19 17.00 17.77 3,019,103 17.378 0.22%
2018-02-06 0 22.25 22.25 22.35 22.25 23.55 4,113,407 93,174,991 22.652 17.15 17.15 17.23 17.15 18.15 5,335,906 17.462 -6.51%
2018-02-05 0 23.80 23.80 23.85 23.80 24.55 1,236,300 29,666,375 23.996 18.35 18.35 18.39 18.35 18.93 1,603,727 18.498 -4.80%
2018-02-02 0 25.00 25.00 25.05 24.20 25.20 992,552 24,749,652 24.935 19.27 19.27 19.31 18.66 19.43 1,287,537 19.222 0.00%
2018-02-01 0 25.00 25.00 25.10 24.65 25.50 648,435 16,231,086 25.031 19.27 19.27 19.35 19.00 19.66 841,149 19.296 2.25%
2018-01-31 0 24.45 24.45 24.50 24.10 24.95 1,747,083 42,749,368 24.469 18.85 18.85 18.89 18.58 19.23 2,266,314 18.863 0.82%
2018-01-30 0 24.25 24.25 24.30 24.25 25.20 1,255,564 30,769,607 24.507 18.69 18.69 18.73 18.69 19.43 1,628,716 18.892 -5.09%
2018-01-29 0 25.55 25.45 25.55 25.10 26.05 1,181,000 30,039,034 25.435 19.70 19.62 19.70 19.35 20.08 1,531,992 19.608 0.99%
2018-01-26 0 25.30 25.15 25.30 25.00 25.65 1,026,200 25,969,250 25.306 19.50 19.39 19.50 19.27 19.77 1,331,185 19.508 -1.36%
2018-01-25 0 25.65 25.60 25.65 24.75 26.10 1,496,000 38,248,875 25.567 19.77 19.73 19.77 19.08 20.12 1,940,609 19.710 2.81%
2018-01-24 0 24.95 24.95 25.00 24.90 26.20 1,670,640 42,189,238 25.253 19.23 19.23 19.27 19.20 20.20 2,167,152 19.468 -4.04%
2018-01-23 0 26.00 26.00 26.05 25.40 26.60 1,657,000 43,031,544 25.970 20.04 20.04 20.08 19.58 20.51 2,149,458 20.020 1.17%
2018-01-22 0 25.70 25.70 25.75 25.35 26.10 2,350,651 60,213,437 25.616 19.81 19.81 19.85 19.54 20.12 3,049,261 19.747 1.98%
2018-01-19 0 25.20 25.20 25.25 24.45 26.00 3,453,000 86,625,625 25.087 19.43 19.43 19.47 18.85 20.04 4,479,227 19.339 0.00%
2018-01-18 0 25.20 25.20 25.25 24.55 25.50 2,776,765 69,510,576 25.033 19.43 19.43 19.47 18.93 19.66 3,602,016 19.298 1.41%
2018-01-17 0 24.85 24.80 24.85 24.10 24.85 983,230 24,201,768 24.615 19.16 19.12 19.16 18.58 19.16 1,275,445 18.975 2.26%
2018-01-16 0 24.30 24.25 24.30 23.55 24.30 722,962 17,435,930 24.117 18.73 18.69 18.73 18.15 18.73 937,825 18.592 2.53%
2018-01-15 0 23.70 23.65 23.70 23.55 24.10 566,501 13,475,693 23.788 18.27 18.23 18.27 18.15 18.58 734,864 18.338 -2.07%
2018-01-12 0 24.20 24.20 24.25 23.60 24.60 2,308,928 55,864,566 24.195 18.66 18.66 18.69 18.19 18.96 2,995,138 18.652 2.11%
2018-01-11 0 23.70 23.65 23.70 23.30 23.75 1,147,542 26,942,254 23.478 18.27 18.23 18.27 17.96 18.31 1,488,590 18.099 0.00%
2018-01-10 0 23.70 23.70 23.75 23.35 24.05 444,942 10,576,581 23.771 18.27 18.27 18.31 18.00 18.54 577,178 18.325 0.00%
2018-01-09 0 23.70 23.70 23.75 23.20 24.00 1,519,500 35,944,700 23.656 18.27 18.27 18.31 17.88 18.50 1,971,093 18.236 -2.27%
2018-01-08 0 24.25 24.25 24.30 23.30 24.30 1,408,910 33,437,613 23.733 18.69 18.69 18.73 17.96 18.73 1,827,636 18.296 0.83%
2018-01-05 0 24.05 24.00 24.05 23.20 24.20 1,273,900 30,486,627 23.932 18.54 18.50 18.54 17.88 18.66 1,652,501 18.449 -0.62%
2018-01-04 0 24.20 24.20 24.25 23.70 24.55 1,276,900 30,863,830 24.171 18.66 18.66 18.69 18.27 18.93 1,656,393 18.633 2.11%
2018-01-03 0 23.70 23.70 23.75 23.50 24.50 1,439,063 34,213,608 23.775 18.27 18.27 18.31 18.12 18.89 1,866,751 18.328 0.42%
2018-01-02 0 23.60 23.60 23.70 23.30 23.95 672,739 15,845,640 23.554 18.19 18.19 18.27 17.96 18.46 872,676 18.158 0.43%
2017-12-29 0 23.50 23.50 23.55 23.45 24.05 436,000 10,272,810 23.561 18.12 18.12 18.15 18.08 18.54 565,579 18.163 0.21%
2017-12-28 0 23.45 23.35 23.45 23.15 23.80 672,700 15,745,055 23.406 18.08 18.00 18.08 17.85 18.35 872,626 18.043 -0.42%
2017-12-27 0 23.55 23.50 23.55 23.40 24.00 332,222 7,850,389 23.630 18.15 18.12 18.15 18.04 18.50 430,958 18.216 -1.88%
2017-12-22 0 24.00 23.95 24.00 23.05 24.10 1,308,471 31,040,383 23.723 18.50 18.46 18.50 17.77 18.58 1,697,347 18.288 4.35%
2017-12-21 0 23.00 23.00 23.05 22.85 23.35 676,830 15,605,650 23.057 17.73 17.73 17.77 17.61 18.00 877,983 17.774 -0.65%
2017-12-20 0 23.15 23.10 23.15 22.15 23.25 1,657,293 37,897,560 22.867 17.85 17.81 17.85 17.08 17.92 2,149,838 17.628 4.28%
2017-12-19 0 22.20 22.10 22.20 21.65 22.20 1,580,543 34,742,556 21.981 17.11 17.04 17.11 16.69 17.11 2,050,278 16.945 2.54%
2017-12-18 0 21.65 21.60 21.65 20.90 21.75 1,998,653 43,052,474 21.541 16.69 16.65 16.69 16.11 16.77 2,592,650 16.606 2.85%
2017-12-15 0 21.05 21.05 21.20 21.05 21.70 2,542,775 53,870,080 21.186 16.23 16.23 16.34 16.23 16.73 3,298,484 16.332 -2.09%
2017-12-14 0 21.50 21.45 21.50 21.20 21.80 2,879,463 61,897,581 21.496 16.57 16.54 16.57 16.34 16.81 3,735,236 16.571 0.00%
2017-12-13 0 21.50 21.50 21.60 21.40 22.25 1,354,609 29,346,934 21.665 16.57 16.57 16.65 16.50 17.15 1,757,197 16.701 -1.38%
2017-12-12 0 21.80 21.75 21.80 21.80 22.55 1,462,485 32,229,129 22.037 16.81 16.77 16.81 16.81 17.38 1,897,134 16.988 -2.68%
2017-12-11 0 22.40 22.30 22.40 22.30 22.95 690,169 15,468,744 22.413 17.27 17.19 17.27 17.19 17.69 895,286 17.278 -0.44%
2017-12-08 0 22.50 22.50 22.55 22.30 23.05 1,625,004 36,868,166 22.688 17.35 17.35 17.38 17.19 17.77 2,107,953 17.490 -0.22%
2017-12-07 0 22.55 22.55 22.60 21.85 23.00 2,543,750 57,302,200 22.527 17.38 17.38 17.42 16.84 17.73 3,299,749 17.366 3.44%
2017-12-06 0 21.80 21.75 21.80 21.60 24.00 1,485,847 32,842,552 22.104 16.81 16.77 16.81 16.65 18.50 1,927,439 17.039 -5.42%
2017-12-05 0 23.05 23.05 23.10 23.05 23.45 3,342,016 77,429,086 23.168 17.77 17.77 17.81 17.77 18.08 4,335,259 17.860 0.22%
2017-12-04 0 23.00 22.95 23.00 22.85 23.35 2,588,155 59,517,343 22.996 17.73 17.69 17.73 17.61 18.00 3,357,351 17.727 1.10%
2017-12-01 0 22.75 22.75 22.80 22.70 23.85 1,925,609 44,173,642 22.940 17.54 17.54 17.58 17.50 18.39 2,497,897 17.684 -0.44%
2017-11-30 0 22.85 22.80 22.85 22.70 23.80 2,690,134 61,684,168 22.930 17.61 17.58 17.61 17.50 18.35 3,489,638 17.676 -2.35%
2017-11-29 0 23.40 23.40 23.55 23.15 24.10 1,792,646 42,179,772 23.529 18.04 18.04 18.15 17.85 18.58 2,325,418 18.139 -1.89%
2017-11-28 0 23.85 23.80 23.85 21.95 24.10 1,459,085 34,749,751 23.816 18.39 18.35 18.39 16.92 18.58 1,892,723 18.360 -0.83%
2017-11-27 0 24.05 24.00 24.05 23.80 24.85 1,850,351 44,287,270 23.935 18.54 18.50 18.54 18.35 19.16 2,400,273 18.451 1.05%
2017-11-24 0 23.80 23.80 23.90 23.60 24.85 793,313 18,938,680 23.873 18.35 18.35 18.42 18.19 19.16 1,029,085 18.403 0.63%
2017-11-23 0 23.65 23.65 23.70 23.65 24.75 661,088 15,872,394 24.010 18.23 18.23 18.27 18.23 19.08 857,562 18.509 -4.64%
2017-11-22 0 24.80 24.65 24.80 24.20 24.85 471,405 11,613,711 24.636 19.12 19.00 19.12 18.66 19.16 611,506 18.992 -0.40%
2017-11-21 0 24.90 24.85 24.90 24.15 25.10 1,490,956 36,789,070 24.675 19.20 19.16 19.20 18.62 19.35 1,934,066 19.022 1.01%
2017-11-20 0 24.65 24.55 24.65 23.65 24.90 1,075,736 26,269,616 24.420 19.00 18.93 19.00 18.23 19.20 1,395,443 18.825 0.61%
2017-11-17 0 24.50 24.50 24.55 24.50 25.90 1,461,202 36,147,982 24.739 18.89 18.89 18.93 18.89 19.97 1,895,469 19.071 -1.01%
2017-11-16 0 24.75 24.75 24.80 24.60 25.15 1,273,000 31,719,106 24.917 19.08 19.08 19.12 18.96 19.39 1,651,334 19.208 -1.00%
2017-11-15 0 25.00 25.00 25.05 25.00 26.00 2,122,000 53,680,514 25.297 19.27 19.27 19.31 19.27 20.04 2,752,656 19.501 -3.85%
2017-11-14 0 26.00 25.95 26.00 25.45 26.60 2,294,780 59,616,958 25.979 20.04 20.00 20.04 19.62 20.51 2,976,786 20.027 -3.35%
2017-11-13 0 26.90 26.85 26.90 24.90 27.05 3,512,316 91,995,249 26.192 20.74 20.70 20.74 19.20 20.85 4,556,172 20.191 6.96%
2017-11-10 0 25.15 25.10 25.15 24.00 25.20 1,763,154 43,585,521 24.720 19.39 19.35 19.39 18.50 19.43 2,287,161 19.057 4.79%
2017-11-09 0 24.00 24.00 24.05 23.55 24.10 3,145,996 74,686,894 23.740 18.50 18.50 18.54 18.15 18.58 4,080,982 18.301 1.91%
2017-11-08 0 23.55 23.55 23.60 23.50 23.95 910,569 21,565,255 23.683 18.15 18.15 18.19 18.12 18.46 1,181,189 18.257 0.21%
2017-11-07 0 23.50 23.45 23.50 22.75 23.65 626,520 14,695,800 23.456 18.12 18.08 18.12 17.54 18.23 812,721 18.082 2.40%
2017-11-06 0 22.95 22.95 23.00 22.55 23.35 568,249 13,064,875 22.991 17.69 17.69 17.73 17.38 18.00 737,132 17.724 -2.13%
2017-11-03 0 23.45 23.40 23.50 23.35 23.70 794,260 18,662,655 23.497 18.08 18.04 18.12 18.00 18.27 1,030,313 18.114 0.00%
2017-11-02 0 23.45 23.45 23.50 23.25 24.15 997,019 23,406,117 23.476 18.08 18.08 18.12 17.92 18.62 1,293,332 18.098 0.86%
2017-11-01 0 23.25 23.15 23.25 22.80 23.50 754,118 17,472,416 23.169 17.92 17.85 17.92 17.58 18.12 978,241 17.861 -0.43%
2017-10-31 0 23.35 23.35 23.40 23.15 23.50 1,068,300 24,948,320 23.353 18.00 18.00 18.04 17.85 18.12 1,385,797 18.003 -0.64%
2017-10-30 0 23.50 23.35 23.50 23.35 23.70 1,126,582 26,522,521 23.542 18.12 18.00 18.12 18.00 18.27 1,461,401 18.149 -0.84%
2017-10-27 0 23.70 23.65 23.70 23.50 23.85 880,397 20,811,367 23.639 18.27 18.23 18.27 18.12 18.39 1,142,050 18.223 0.64%
2017-10-26 0 23.55 23.55 23.65 23.30 23.95 650,880 15,351,532 23.586 18.15 18.15 18.23 17.96 18.46 844,321 18.182 -1.05%
2017-10-25 0 23.80 23.75 23.80 23.15 23.90 960,500 22,683,675 23.617 18.35 18.31 18.35 17.85 18.42 1,245,959 18.206 1.28%
2017-10-24 0 23.50 23.50 23.55 23.35 23.95 1,377,000 32,525,647 23.621 18.12 18.12 18.15 18.00 18.46 1,786,243 18.209 0.43%
2017-10-23 0 23.40 23.40 23.50 23.35 24.15 714,711 16,824,166 23.540 18.04 18.04 18.12 18.00 18.62 927,122 18.147 -2.30%
2017-10-20 0 23.95 23.95 24.05 22.85 24.20 1,892,740 44,612,348 23.570 18.46 18.46 18.54 17.61 18.66 2,455,260 18.170 4.81%
2017-10-19 0 22.85 22.85 22.95 22.80 23.30 1,639,113 37,783,372 23.051 17.61 17.61 17.69 17.58 17.96 2,126,255 17.770 -1.08%
2017-10-18 0 23.10 23.05 23.10 22.90 23.45 877,317 20,259,032 23.092 17.81 17.77 17.81 17.65 18.08 1,138,054 17.801 -0.86%
2017-10-17 0 23.30 23.20 23.30 23.10 23.50 3,030,484 70,543,204 23.278 17.96 17.88 17.96 17.81 18.12 3,931,140 17.945 -0.21%
2017-10-16 0 23.35 23.30 23.35 23.00 23.50 1,213,000 28,247,875 23.288 18.00 17.96 18.00 17.73 18.12 1,573,502 17.952 0.21%
2017-10-13 0 23.30 23.25 23.30 23.00 23.65 1,616,422 37,637,638 23.285 17.96 17.92 17.96 17.73 18.23 2,096,820 17.950 1.30%
2017-10-12 0 23.00 22.95 23.00 22.95 23.30 1,215,000 28,016,050 23.058 17.73 17.69 17.73 17.69 17.96 1,576,096 17.776 -0.65%
2017-10-11 0 23.15 23.00 23.15 22.85 23.50 1,793,710 41,434,173 23.100 17.85 17.73 17.85 17.61 18.12 2,326,798 17.807 -0.64%
2017-10-10 0 23.30 23.25 23.30 22.95 23.50 1,583,167 36,934,674 23.330 17.96 17.92 17.96 17.69 18.12 2,053,682 17.985 0.65%
2017-10-09 0 23.15 23.15 23.25 22.85 23.55 1,653,667 38,313,919 23.169 17.85 17.85 17.92 17.61 18.15 2,145,135 17.861 0.65%
2017-10-06 0 23.00 22.95 23.00 22.85 23.95 1,668,800 38,726,581 23.206 17.73 17.69 17.73 17.61 18.46 2,164,765 17.890 -1.50%
2017-10-04 0 23.35 23.20 23.35 23.10 24.20 1,939,000 45,431,828 23.431 18.00 17.88 18.00 17.81 18.66 2,515,268 18.062 -0.64%
2017-10-03 0 23.50 23.40 23.50 22.30 23.50 1,620,889 37,490,062 23.129 18.12 18.04 18.12 17.19 18.12 2,102,615 17.830 4.68%
2017-09-29 0 22.45 22.45 22.50 22.40 22.70 1,417,356 31,887,625 22.498 17.31 17.31 17.35 17.27 17.50 1,838,592 17.343 -0.22%
2017-09-28 0 22.50 22.45 22.50 22.40 22.70 1,095,697 24,701,365 22.544 17.35 17.31 17.35 17.27 17.50 1,421,337 17.379 0.90%
2017-09-27 0 22.30 22.30 22.45 22.25 22.65 1,275,000 28,624,175 22.450 17.19 17.19 17.31 17.15 17.46 1,653,928 17.307 0.22%
2017-09-26 0 22.25 22.20 22.25 22.05 22.55 1,764,893 39,270,899 22.251 17.15 17.11 17.15 17.00 17.38 2,289,417 17.153 -0.45%
2017-09-25 0 22.35 22.25 22.35 22.10 22.70 1,197,129 26,740,719 22.337 17.23 17.15 17.23 17.04 17.50 1,552,914 17.220 -0.89%
2017-09-22 0 22.55 22.55 22.60 21.95 23.20 1,584,837 35,695,784 22.523 17.38 17.38 17.42 16.92 17.88 2,055,848 17.363 -1.74%
2017-09-21 0 22.95 22.95 23.00 22.55 24.00 1,377,346 31,799,542 23.088 17.69 17.69 17.73 17.38 18.50 1,786,691 17.798 0.00%
2017-09-20 0 22.95 22.90 22.95 22.50 23.20 1,462,666 33,469,633 22.883 17.69 17.65 17.69 17.35 17.88 1,897,368 17.640 0.22%
2017-09-19 0 22.90 22.85 22.90 22.40 22.90 1,839,198 41,726,667 22.687 17.65 17.61 17.65 17.27 17.65 2,385,805 17.490 0.88%
2017-09-18 0 22.70 22.55 22.70 22.00 22.70 807,815 18,131,655 22.445 17.50 17.38 17.50 16.96 17.50 1,047,897 17.303 1.57%
2017-09-15 0 22.35 22.30 22.35 21.55 22.40 2,108,504 46,873,495 22.231 17.23 17.19 17.23 16.61 17.27 2,735,149 17.137 0.90%
2017-09-14 0 22.15 22.10 22.15 21.90 22.25 1,197,440 26,526,983 22.153 17.08 17.04 17.08 16.88 17.15 1,553,318 17.078 0.91%
2017-09-13 0 21.95 21.90 21.95 21.70 22.40 2,685,017 58,951,520 21.956 16.92 16.88 16.92 16.73 17.27 3,483,000 16.925 -0.45%
2017-09-12 0 22.05 22.05 22.10 21.85 22.60 2,269,000 50,274,475 22.157 17.00 17.00 17.04 16.84 17.42 2,943,344 17.081 -0.68%
2017-09-11 0 22.20 22.20 22.25 22.20 22.65 2,230,330 49,980,889 22.410 17.11 17.11 17.15 17.11 17.46 2,893,181 17.275 -0.89%
2017-09-08 0 22.40 22.35 22.40 21.55 22.90 2,168,270 48,622,926 22.425 17.27 17.23 17.27 16.61 17.65 2,812,677 17.287 1.13%
2017-09-07 0 22.15 22.15 22.30 22.00 22.90 2,717,051 60,606,265 22.306 17.08 17.08 17.19 16.96 17.65 3,524,555 17.195 -1.12%
2017-09-06 0 22.40 22.30 22.40 21.95 22.45 1,781,082 39,616,716 22.243 17.27 17.19 17.27 16.92 17.31 2,310,417 17.147 1.82%
2017-09-05 0 22.00 22.00 22.05 21.80 22.40 1,924,234 42,421,823 22.046 16.96 16.96 17.00 16.81 17.27 2,496,114 16.995 0.46%
2017-09-04 0 21.90 21.90 22.00 21.85 22.90 1,295,666 28,790,661 22.221 16.88 16.88 16.96 16.84 17.65 1,680,736 17.130 -4.78%
2017-09-01 0 23.00 23.00 23.05 22.65 23.25 1,979,000 45,559,890 23.022 17.73 17.73 17.77 17.46 17.92 2,567,156 17.747 -1.08%
2017-08-31 0 23.50 22.90 23.50 21.95 23.50 3,047,038 69,045,361 22.660 17.92 17.47 17.92 16.74 17.92 3,995,115 17.282 7.80%
2017-08-30 0 21.80 21.60 21.80 21.45 22.45 3,049,084 66,494,585 21.808 16.63 16.47 16.63 16.36 17.12 3,997,797 16.633 0.00%
2017-08-29 0 21.80 21.80 21.85 21.80 22.50 1,931,000 42,603,775 22.063 16.63 16.63 16.66 16.63 17.16 2,531,825 16.827 -2.90%
2017-08-28 0 22.45 22.45 22.50 22.35 22.75 2,487,076 55,967,628 22.503 17.12 17.12 17.16 17.05 17.35 3,260,922 17.163 0.22%
2017-08-25 0 22.40 22.35 22.40 22.35 23.10 2,155,696 48,772,429 22.625 17.08 17.05 17.08 17.05 17.62 2,826,434 17.256 -1.97%
2017-08-24 0 22.85 22.75 22.85 21.75 22.90 4,374,972 98,651,514 22.549 17.43 17.35 17.43 16.59 17.47 5,736,232 17.198 4.58%
2017-08-22 0 21.85 21.85 21.90 21.20 23.50 5,216,000 115,064,924 22.060 16.66 16.66 16.70 16.17 17.92 6,838,943 16.825 -2.89%
2017-08-21 0 22.50 22.50 22.55 21.90 23.00 3,136,000 70,481,750 22.475 17.16 17.16 17.20 16.70 17.54 4,111,757 17.142 1.81%
2017-08-18 0 22.10 22.10 22.15 21.60 22.40 1,364,200 30,059,690 22.035 16.86 16.86 16.89 16.47 17.08 1,788,667 16.806 2.08%
2017-08-17 0 21.65 21.65 21.70 21.40 21.85 769,160 16,652,440 21.650 16.51 16.51 16.55 16.32 16.66 1,008,482 16.512 0.23%
2017-08-16 0 21.60 21.60 21.65 21.45 21.95 388,794 8,412,568 21.638 16.47 16.47 16.51 16.36 16.74 509,766 16.503 -0.92%
2017-08-15 0 21.80 21.70 21.80 21.40 21.95 625,000 13,559,993 21.696 16.63 16.55 16.63 16.32 16.74 819,467 16.547 1.16%
2017-08-14 0 21.55 21.55 21.60 21.25 22.05 499,000 10,824,375 21.692 16.44 16.44 16.47 16.21 16.82 654,262 16.544 2.13%
2017-08-11 0 21.10 21.10 21.20 21.05 22.00 1,192,000 25,460,918 21.360 16.09 16.09 16.17 16.05 16.78 1,562,887 16.291 -3.21%
2017-08-10 0 21.80 21.70 21.80 21.50 22.35 566,951 12,315,596 21.723 16.63 16.55 16.63 16.40 17.05 743,356 16.568 -1.58%
2017-08-09 0 22.15 22.15 22.20 22.15 22.45 280,239 6,221,253 22.200 16.89 16.89 16.93 16.89 17.12 367,435 16.932 -1.77%
2017-08-08 0 22.55 22.45 22.55 22.10 22.60 1,104,505 24,783,522 22.439 17.20 17.12 17.20 16.86 17.24 1,448,168 17.114 -1.10%
2017-08-07 0 22.80 22.75 22.80 21.75 22.80 1,177,965 26,393,685 22.406 17.39 17.35 17.39 16.59 17.39 1,544,485 17.089 3.40%
2017-08-04 0 22.05 22.05 22.10 21.80 22.30 404,132 8,930,884 22.099 16.82 16.82 16.86 16.63 17.01 529,876 16.855 1.15%
2017-08-03 0 21.80 21.80 21.85 21.70 22.40 1,023,014 22,504,100 21.998 16.63 16.63 16.66 16.55 17.08 1,341,322 16.778 -1.36%
2017-08-02 0 22.10 21.95 22.10 21.10 22.25 2,007,648 43,835,246 21.834 16.86 16.74 16.86 16.09 16.97 2,632,322 16.653 0.00%
2017-08-01 0 22.10 22.00 22.10 21.90 22.45 901,012 19,954,518 22.147 16.86 16.78 16.86 16.70 17.12 1,181,359 16.891 -1.34%
2017-07-31 0 22.40 22.20 22.40 22.00 22.40 661,265 14,754,292 22.312 17.08 16.93 17.08 16.78 17.08 867,016 17.017 0.00%
2017-07-28 0 22.40 22.40 22.45 22.20 22.70 855,208 19,189,840 22.439 17.08 17.08 17.12 16.93 17.31 1,121,303 17.114 0.00%
2017-07-27 0 22.40 22.40 22.45 22.05 22.90 1,605,001 35,957,947 22.404 17.08 17.08 17.12 16.82 17.47 2,104,392 17.087 -1.32%
2017-07-26 0 22.70 22.70 22.75 22.55 23.00 2,384,404 54,299,636 22.773 17.31 17.31 17.35 17.20 17.54 3,126,304 17.369 0.67%
2017-07-25 0 22.55 22.55 22.60 22.55 23.10 1,900,000 43,436,125 22.861 17.20 17.20 17.24 17.20 17.62 2,491,179 17.436 -1.10%
2017-07-24 0 22.80 22.75 22.80 22.50 23.15 1,884,099 42,990,727 22.818 17.39 17.35 17.39 17.16 17.66 2,470,331 17.403 -0.22%
2017-07-21 0 22.85 22.65 22.85 22.45 23.50 2,736,900 62,650,105 22.891 17.43 17.27 17.43 17.12 17.92 3,588,478 17.459 1.56%
2017-07-20 0 22.50 22.50 22.55 21.85 23.00 1,886,000 42,426,425 22.495 17.16 17.16 17.20 16.66 17.54 2,472,823 17.157 -0.66%
2017-07-19 0 22.65 22.60 22.70 22.55 23.00 1,549,469 35,361,223 22.822 17.27 17.24 17.31 17.20 17.54 2,031,582 17.406 -0.88%
2017-07-18 0 22.85 22.75 22.85 22.60 23.40 1,809,771 41,391,635 22.871 17.43 17.35 17.43 17.24 17.85 2,372,876 17.444 0.44%
2017-07-17 0 22.75 22.70 22.80 22.50 23.20 1,581,230 35,974,944 22.751 17.35 17.31 17.39 17.16 17.69 2,073,225 17.352 0.22%
2017-07-14 0 22.70 22.70 22.75 21.95 23.50 4,610,832 105,044,836 22.782 17.31 17.31 17.35 16.74 17.92 6,045,479 17.376 4.61%
2017-07-13 0 21.70 21.55 21.70 21.15 21.70 2,329,000 49,975,627 21.458 16.55 16.44 16.55 16.13 16.55 3,053,661 16.366 2.36%
2017-07-12 0 21.20 21.20 21.30 21.20 21.90 1,639,595 35,039,475 21.371 16.17 16.17 16.25 16.17 16.70 2,149,750 16.299 -1.40%
2017-07-11 0 21.50 21.45 21.50 21.25 21.80 1,862,573 40,092,969 21.526 16.40 16.36 16.40 16.21 16.63 2,442,107 16.417 -1.38%
2017-07-10 0 21.80 21.75 21.80 21.70 22.05 1,020,236 22,288,863 21.847 16.63 16.59 16.63 16.55 16.82 1,337,679 16.662 -1.36%
2017-07-07 0 22.10 22.10 22.20 21.85 22.55 1,129,000 25,042,975 22.182 16.86 16.86 16.93 16.66 17.20 1,480,285 16.918 -0.90%
2017-07-06 0 22.30 22.25 22.35 21.85 22.40 411,532 9,118,810 22.158 17.01 16.97 17.05 16.66 17.08 539,579 16.900 0.22%
2017-07-05 0 22.25 22.25 22.35 21.75 22.50 760,729 16,885,430 22.196 16.97 16.97 17.05 16.59 17.16 997,428 16.929 0.68%
2017-07-04 0 22.10 22.10 22.20 22.10 22.90 1,103,457 24,739,418 22.420 16.86 16.86 16.93 16.86 17.47 1,446,794 17.099 -0.67%
2017-07-03 0 22.25 22.10 22.25 21.65 22.25 871,000 19,174,100 22.014 16.97 16.86 16.97 16.51 16.97 1,142,009 16.790 1.60%
2017-06-30 0 21.90 21.80 21.90 21.50 22.05 948,000 20,656,800 21.790 16.70 16.63 16.70 16.40 16.82 1,242,967 16.619 -0.68%
2017-06-29 0 22.05 22.00 22.05 21.90 22.20 980,000 21,643,050 22.085 16.82 16.78 16.82 16.70 16.93 1,284,924 16.844 1.85%
2017-06-28 0 21.65 21.50 21.65 21.35 21.95 1,466,042 31,591,719 21.549 16.51 16.40 16.51 16.28 16.74 1,922,197 16.435 0.23%
2017-06-27 0 21.60 21.60 21.70 21.00 21.80 2,216,279 47,832,662 21.582 16.47 16.47 16.55 16.02 16.63 2,905,868 16.461 3.10%
2017-06-26 0 20.95 20.95 21.05 20.65 21.30 977,500 20,470,825 20.942 15.98 15.98 16.05 15.75 16.25 1,281,646 15.972 0.72%
2017-06-23 0 20.80 20.75 20.80 20.75 21.70 1,159,790 24,324,329 20.973 15.86 15.83 15.86 15.83 16.55 1,520,655 15.996 -1.65%
2017-06-22 0 21.15 21.10 21.15 20.90 21.40 2,078,000 43,716,984 21.038 16.13 16.09 16.13 15.94 16.32 2,724,564 16.045 1.20%
2017-06-21 0 20.90 20.90 21.10 20.55 21.15 1,696,899 35,452,269 20.892 15.94 15.94 16.09 15.67 16.13 2,224,884 15.934 -1.18%
2017-06-20 0 21.15 21.05 21.15 20.85 21.20 1,690,000 35,556,876 21.040 16.13 16.05 16.13 15.90 16.17 2,215,838 16.047 1.44%
2017-06-19 0 20.85 20.85 20.95 20.60 22.60 1,943,160 40,681,236 20.936 15.90 15.90 15.98 15.71 17.24 2,547,768 15.967 1.96%
2017-06-16 0 20.45 20.45 20.50 20.40 21.00 1,414,944 29,123,816 20.583 15.60 15.60 15.64 15.56 16.02 1,855,200 15.698 -0.24%
2017-06-15 0 20.50 20.45 20.50 20.40 21.30 2,172,900 44,964,833 20.693 15.64 15.60 15.64 15.56 16.25 2,848,991 15.783 -3.30%
2017-06-14 0 21.20 21.20 21.25 20.85 22.40 3,157,897 67,149,902 21.264 16.17 16.17 16.21 15.90 17.08 4,140,467 16.218 -0.47%
2017-06-13 0 21.30 21.25 21.30 20.90 21.50 1,965,000 41,917,459 21.332 16.25 16.21 16.25 15.94 16.40 2,576,404 16.270 2.65%
2017-06-12 0 20.75 20.70 20.75 20.00 21.40 2,969,000 61,676,013 20.773 15.83 15.79 15.83 15.25 16.32 3,892,796 15.844 0.24%
2017-06-09 0 20.70 20.65 20.70 19.64 21.30 5,974,150 124,467,205 20.834 15.79 15.75 15.79 14.98 16.25 7,832,989 15.890 4.23%
2017-06-08 0 19.86 19.82 19.86 19.16 19.86 1,772,000 34,481,360 19.459 15.15 15.12 15.15 14.61 15.15 2,323,353 14.841 1.85%
2017-06-07 0 19.50 19.46 19.50 19.22 19.98 6,157,861 120,450,744 19.560 14.87 14.84 14.87 14.66 15.24 8,073,861 14.919 -0.71%
2017-06-06 0 19.64 19.64 19.68 19.00 19.78 3,353,000 65,578,820 19.558 14.98 14.98 15.01 14.49 15.09 4,396,276 14.917 2.83%
2017-06-05 0 19.10 19.08 19.10 18.54 19.18 4,527,897 85,481,005 18.879 14.57 14.55 14.57 14.14 14.63 5,936,739 14.399 1.92%
2017-06-02 0 18.74 18.66 18.74 18.30 18.74 1,477,595 27,487,756 18.603 14.29 14.23 14.29 13.96 14.29 1,937,344 14.188 2.40%
2017-06-01 0 18.30 18.22 18.30 17.80 18.32 1,849,000 33,460,345 18.096 13.96 13.90 13.96 13.58 13.97 2,424,311 13.802 1.10%
2017-05-31 0 18.10 18.06 18.10 18.02 18.46 2,478,815 45,057,605 18.177 13.80 13.77 13.80 13.74 14.08 3,250,091 13.863 0.33%
2017-05-29 0 18.04 17.98 18.04 17.94 18.26 715,742 12,948,296 18.091 13.76 13.71 13.76 13.68 13.93 938,443 13.798 0.45%
2017-05-26 0 17.96 17.96 18.06 17.96 18.38 1,525,553 27,530,236 18.046 13.70 13.70 13.77 13.70 14.02 2,000,224 13.764 -2.60%
2017-05-25 0 18.44 18.40 18.44 18.22 18.66 2,638,082 48,594,703 18.420 14.06 14.03 14.06 13.90 14.23 3,458,913 14.049 0.99%
2017-05-24 0 18.26 18.26 18.30 18.16 18.42 2,795,000 51,053,280 18.266 13.93 13.93 13.96 13.85 14.05 3,664,656 13.931 -0.22%
2017-05-23 0 18.30 18.28 18.30 18.18 19.18 1,726,500 31,623,373 18.316 13.96 13.94 13.96 13.87 14.63 2,263,695 13.970 -1.08%
2017-05-22 0 18.50 18.44 18.50 17.76 18.60 2,472,000 45,563,090 18.432 14.11 14.06 14.11 13.55 14.19 3,241,155 14.058 3.24%
2017-05-19 0 17.92 17.92 17.96 17.30 18.74 2,091,426 37,810,278 18.079 13.67 13.67 13.70 13.19 14.29 2,742,167 13.788 -2.40%
2017-05-18 0 18.36 18.34 18.36 18.26 18.68 1,565,000 28,783,870 18.392 14.00 13.99 14.00 13.93 14.25 2,051,945 14.028 -0.33%
2017-05-17 0 18.42 18.36 18.42 18.28 18.66 2,541,000 47,088,375 18.531 14.05 14.00 14.05 13.94 14.23 3,331,625 14.134 -1.39%
2017-05-16 0 18.68 18.64 18.68 18.62 18.94 995,000 18,622,500 18.716 14.25 14.22 14.25 14.20 14.45 1,304,591 14.275 0.00%
2017-05-15 0 18.68 18.64 18.68 18.62 18.98 1,069,000 20,022,290 18.730 14.25 14.22 14.25 14.20 14.48 1,401,616 14.285 -0.43%
2017-05-12 0 18.76 18.74 18.76 18.64 18.96 714,476 13,432,516 18.801 14.31 14.29 14.31 14.22 14.46 936,783 14.339 -2.09%
2017-05-11 0 19.16 18.92 19.18 18.68 20.10 1,855,000 35,200,370 18.976 14.61 14.43 14.63 14.25 15.33 2,432,178 14.473 -0.42%
2017-05-10 0 19.24 19.22 19.24 18.76 19.54 1,782,000 34,081,342 19.125 14.67 14.66 14.67 14.31 14.90 2,336,464 14.587 2.34%
2017-05-09 0 18.80 18.80 18.86 18.56 19.00 1,535,156 28,748,939 18.727 14.34 14.34 14.38 14.16 14.49 2,012,815 14.283 -0.84%
2017-05-08 0 18.96 18.80 18.96 18.72 19.24 2,966,026 55,951,993 18.864 14.46 14.34 14.46 14.28 14.67 3,888,896 14.388 0.32%
2017-05-05 0 18.90 18.80 18.90 18.66 19.00 850,000 15,979,024 18.799 14.41 14.34 14.41 14.23 14.49 1,114,475 14.338 -1.66%
2017-05-04 0 19.22 19.14 19.22 19.08 19.38 1,629,618 31,253,720 19.179 14.66 14.60 14.66 14.55 14.78 2,136,669 14.627 -0.21%
2017-05-02 0 19.26 19.24 19.26 18.92 19.50 3,148,000 60,503,200 19.220 14.69 14.67 14.69 14.43 14.87 4,127,491 14.659 1.05%
2017-04-28 0 19.06 19.06 19.14 18.86 19.52 608,149 11,640,992 19.142 14.54 14.54 14.60 14.38 14.89 797,373 14.599 -2.16%
2017-04-27 0 19.48 19.38 19.48 18.80 19.76 2,658,000 51,578,472 19.405 14.86 14.78 14.86 14.34 15.07 3,485,029 14.800 -0.61%
2017-04-26 0 19.60 19.58 19.60 18.96 19.60 3,944,000 76,244,300 19.332 14.95 14.93 14.95 14.46 14.95 5,171,164 14.744 2.94%
2017-04-25 0 19.04 19.00 19.04 18.72 19.56 5,196,999 99,159,151 19.080 14.52 14.49 14.52 14.28 14.92 6,814,030 14.552 0.21%
2017-04-24 0 19.00 18.98 19.00 18.72 19.10 2,579,422 48,677,384 18.871 14.49 14.48 14.49 14.28 14.57 3,382,002 14.393 1.06%
2017-04-21 0 18.80 18.68 18.80 18.20 18.86 1,353,438 25,269,302 18.670 14.34 14.25 14.34 13.88 14.38 1,774,556 14.240 1.29%
2017-04-20 0 18.56 18.54 18.56 18.14 18.56 1,418,994 26,071,945 18.374 14.16 14.14 14.16 13.84 14.16 1,860,510 14.013 2.09%
2017-04-19 0 18.18 18.06 18.18 17.90 18.30 1,453,752 26,319,096 18.104 13.87 13.77 13.87 13.65 13.96 1,906,083 13.808 0.89%
2017-04-18 0 18.02 17.92 18.02 17.80 18.44 1,174,000 21,111,054 17.982 13.74 13.67 13.74 13.58 14.06 1,539,287 13.715 -1.31%
2017-04-13 0 18.26 18.24 18.26 18.06 18.34 561,000 10,201,670 18.185 13.93 13.91 13.93 13.77 13.99 735,553 13.869 0.33%
2017-04-12 0 18.20 18.18 18.20 18.02 18.80 2,133,460 38,874,663 18.221 13.88 13.87 13.88 13.74 14.34 2,797,280 13.897 -3.40%
2017-04-11 0 18.84 18.70 18.84 18.30 19.06 1,537,059 28,670,502 18.653 14.37 14.26 14.37 13.96 14.54 2,015,310 14.226 -0.42%
2017-04-10 0 18.92 18.86 18.92 18.72 19.06 1,163,206 21,982,984 18.899 14.43 14.38 14.43 14.28 14.54 1,525,134 14.414 1.07%
2017-04-07 0 18.72 18.70 18.72 18.08 19.18 2,190,000 40,758,220 18.611 14.28 14.26 14.28 13.79 14.63 2,871,412 14.194 2.86%
2017-04-06 0 18.20 18.20 18.22 17.82 18.70 1,277,209 23,366,021 18.295 13.88 13.88 13.90 13.59 14.26 1,674,609 13.953 -0.98%
2017-04-05 0 18.58 18.56 18.58 18.34 18.82 2,835,000 52,693,244 18.587 14.02 14.00 14.02 13.84 14.20 3,757,549 14.023 -0.32%
2017-04-03 0 18.64 18.62 18.64 18.02 18.72 1,075,000 19,896,930 18.509 14.06 14.05 14.06 13.60 14.12 1,424,820 13.965 3.10%
2017-03-31 0 18.08 18.08 18.10 18.08 19.00 959,945 17,505,540 18.236 13.64 13.64 13.66 13.64 14.34 1,272,325 13.759 -4.44%
2017-03-30 0 18.92 18.90 18.92 18.08 19.06 2,336,698 44,025,345 18.841 14.27 14.26 14.27 13.64 14.38 3,097,093 14.215 3.50%
2017-03-29 0 18.28 18.28 18.30 18.16 19.10 5,273,300 98,986,402 18.771 13.79 13.79 13.81 13.70 14.41 6,989,306 14.163 -3.69%
2017-03-28 0 18.98 18.94 18.98 18.60 19.38 2,042,800 38,712,440 18.951 14.32 14.29 14.32 14.03 14.62 2,707,556 14.298 -1.96%
2017-03-27 0 19.36 19.34 19.36 19.18 19.80 3,300,000 64,373,490 19.507 14.61 14.59 14.61 14.47 14.94 4,373,867 14.718 -3.20%
2017-03-24 0 20.00 19.94 20.00 18.82 20.30 2,946,265 57,899,152 19.652 15.09 15.04 15.09 14.20 15.32 3,905,021 14.827 2.15%
2017-03-23 0 19.58 19.56 19.58 18.10 19.94 4,554,976 87,435,939 19.196 14.77 14.76 14.77 13.66 15.04 6,037,230 14.483 8.18%
2017-03-22 0 18.10 18.08 18.10 17.30 18.16 1,775,995 31,673,570 17.834 13.66 13.64 13.66 13.05 13.70 2,353,929 13.456 1.91%
2017-03-21 0 17.76 17.72 17.76 17.40 18.00 1,262,224 22,269,229 17.643 13.40 13.37 13.40 13.13 13.58 1,672,970 13.311 0.11%
2017-03-20 0 17.74 17.60 17.74 17.58 17.98 610,000 10,812,100 17.725 13.38 13.28 13.38 13.26 13.57 808,503 13.373 -0.67%
2017-03-17 0 17.86 17.80 17.86 17.52 18.00 1,181,248 21,069,219 17.836 13.48 13.43 13.48 13.22 13.58 1,565,643 13.457 0.34%
2017-03-16 0 17.80 17.78 17.80 17.18 17.86 1,264,227 22,233,054 17.586 13.43 13.41 13.43 12.96 13.48 1,675,624 13.269 3.85%
2017-03-15 0 17.14 17.14 17.20 17.02 17.52 957,000 16,498,700 17.240 12.93 12.93 12.98 12.84 13.22 1,268,421 13.007 -1.04%
2017-03-14 0 17.32 17.32 17.36 17.22 17.66 1,100,730 19,153,985 17.401 13.07 13.07 13.10 12.99 13.32 1,458,923 13.129 -0.80%
2017-03-13 0 17.46 17.44 17.48 16.90 17.60 1,020,136 17,628,652 17.281 13.17 13.16 13.19 12.75 13.28 1,352,103 13.038 2.95%
2017-03-10 0 16.96 16.94 16.98 16.70 17.10 1,180,608 19,994,018 16.935 12.80 12.78 12.81 12.60 12.90 1,564,795 12.777 0.00%
2017-03-09 0 16.96 16.90 16.98 16.68 17.06 829,400 14,074,020 16.969 12.80 12.75 12.81 12.58 12.87 1,099,298 12.803 -1.28%
2017-03-08 0 17.18 17.18 17.22 16.90 17.56 1,790,800 30,838,414 17.220 12.96 12.96 12.99 12.75 13.25 2,373,552 12.993 2.02%
2017-03-07 0 16.84 16.84 16.92 16.62 17.36 1,378,901 23,541,201 17.072 12.71 12.71 12.77 12.54 13.10 1,827,615 12.881 -0.47%
2017-03-06 0 16.92 16.90 16.92 16.30 16.92 1,067,379 17,870,738 16.743 12.77 12.75 12.77 12.30 12.77 1,414,719 12.632 2.55%
2017-03-03 0 16.50 16.50 16.52 16.28 17.36 1,230,861 20,373,650 16.552 12.45 12.45 12.46 12.28 13.10 1,631,401 12.488 -0.96%
2017-03-02 0 16.66 16.64 16.66 16.44 16.82 1,212,000 20,191,830 16.660 12.57 12.55 12.57 12.40 12.69 1,606,402 12.570 1.71%
2017-03-01 0 16.38 16.38 16.40 16.14 16.66 1,464,106 24,025,642 16.410 12.36 12.36 12.37 12.18 12.57 1,940,547 12.381 0.37%
2017-02-28 0 16.32 16.32 16.50 16.32 16.82 1,635,700 27,019,716 16.519 12.31 12.31 12.45 12.31 12.69 2,167,980 12.463 -2.39%
2017-02-27 0 16.72 16.72 16.86 16.62 17.14 586,280 9,866,169 16.828 12.61 12.61 12.72 12.54 12.93 777,064 12.697 -0.48%
2017-02-24 0 16.80 16.80 16.86 16.80 17.34 988,330 16,795,317 16.994 12.68 12.68 12.72 12.68 13.08 1,309,947 12.821 -1.98%
2017-02-23 0 17.14 17.14 17.28 17.00 17.40 1,389,176 23,976,215 17.259 12.93 12.93 13.04 12.83 13.13 1,841,234 13.022 0.23%
2017-02-22 0 17.10 17.02 17.10 16.78 17.10 1,168,136 19,783,239 16.936 12.90 12.84 12.90 12.66 12.90 1,548,264 12.778 2.64%
2017-02-21 0 16.66 16.64 16.66 16.40 16.96 1,130,804 18,853,553 16.673 12.57 12.55 12.57 12.37 12.80 1,498,784 12.579 -0.48%
2017-02-20 0 16.74 16.74 16.84 16.58 17.12 1,058,000 17,687,680 16.718 12.63 12.63 12.71 12.51 12.92 1,402,288 12.613 -2.11%
2017-02-17 0 17.10 17.00 17.10 16.70 17.10 1,212,410 20,479,874 16.892 12.90 12.83 12.90 12.60 12.90 1,606,945 12.745 1.79%
2017-02-16 0 16.80 16.74 16.80 16.66 17.06 880,479 14,830,607 16.844 12.68 12.63 12.68 12.57 12.87 1,166,999 12.708 -0.94%
2017-02-15 0 16.96 16.74 16.96 16.40 17.44 2,519,706 42,153,384 16.729 12.80 12.63 12.80 12.37 13.16 3,339,654 12.622 2.42%
2017-02-14 0 16.56 16.54 16.56 16.32 17.06 1,340,118 22,176,526 16.548 12.49 12.48 12.49 12.31 12.87 1,776,211 12.485 -2.59%
2017-02-13 0 17.00 16.88 17.00 16.60 17.00 859,049 14,491,713 16.869 12.83 12.74 12.83 12.52 12.83 1,138,596 12.728 2.04%
2017-02-10 0 16.66 16.60 16.66 16.52 16.90 859,000 14,302,200 16.650 12.57 12.52 12.57 12.46 12.75 1,138,531 12.562 0.00%
2017-02-09 0 16.66 16.56 16.66 16.36 16.68 1,526,600 25,311,486 16.580 12.57 12.49 12.57 12.34 12.58 2,023,377 12.510 1.09%
2017-02-08 0 16.48 16.38 16.48 15.92 16.64 2,153,520 35,413,591 16.445 12.43 12.36 12.43 12.01 12.55 2,854,306 12.407 -0.24%
2017-02-07 0 16.52 16.48 16.52 16.38 16.78 1,178,000 19,468,000 16.526 12.46 12.43 12.46 12.36 12.66 1,561,338 12.469 1.72%
2017-02-06 0 16.24 16.10 16.24 15.92 16.30 638,700 10,284,748 16.103 12.25 12.15 12.25 12.01 12.30 846,542 12.149 1.12%
2017-02-03 0 16.06 15.96 16.06 15.78 16.18 707,436 11,305,108 15.980 12.12 12.04 12.12 11.91 12.21 937,646 12.057 0.88%
2017-02-02 0 15.92 15.86 15.92 15.74 16.06 1,025,072 16,248,121 15.851 12.01 11.97 12.01 11.88 12.12 1,358,645 11.959 -0.38%
2017-02-01 0 15.98 15.78 15.98 15.52 16.06 1,340,000 21,163,800 15.794 12.06 11.91 12.06 11.71 12.12 1,776,055 11.916 1.01%
2017-01-27 0 15.82 15.82 15.94 15.82 16.98 512,000 8,240,175 16.094 11.94 11.94 12.03 11.94 12.81 678,612 12.143 -3.89%
2017-01-26 0 16.46 16.36 16.46 16.14 16.64 602,980 9,887,630 16.398 12.42 12.34 12.42 12.18 12.55 799,198 12.372 0.86%
2017-01-25 0 16.32 16.32 16.40 16.30 16.90 399,062 6,571,620 16.468 12.31 12.31 12.37 12.30 12.75 528,922 12.425 -2.86%
2017-01-24 0 16.80 16.60 16.80 16.02 16.84 1,397,445 23,147,452 16.564 12.68 12.52 12.68 12.09 12.71 1,852,193 12.497 5.26%
2017-01-23 0 15.96 15.96 16.06 15.94 16.20 203,000 3,255,560 16.037 12.04 12.04 12.12 12.03 12.22 269,059 12.100 1.01%
2017-01-20 0 15.80 15.80 15.84 15.66 16.22 836,309 13,298,162 15.901 11.92 11.92 11.95 11.82 12.24 1,108,456 11.997 -1.99%
2017-01-19 0 16.12 16.10 16.12 15.86 16.12 642,801 10,311,020 16.041 12.16 12.15 12.16 11.97 12.16 851,978 12.102 0.88%
2017-01-18 0 15.98 15.98 16.00 15.82 16.20 1,080,000 17,267,020 15.988 12.06 12.06 12.07 11.94 12.22 1,431,447 12.063 0.13%
2017-01-17 0 15.96 15.92 15.96 15.74 16.20 556,761 8,885,461 15.959 12.04 12.01 12.04 11.88 12.22 737,939 12.041 1.53%
2017-01-16 0 15.72 15.72 15.74 15.56 15.90 843,429 13,344,136 15.821 11.86 11.86 11.88 11.74 12.00 1,117,893 11.937 -0.25%
2017-01-13 0 15.76 15.64 15.76 15.60 16.18 1,053,476 16,796,426 15.944 11.89 11.80 11.89 11.77 12.21 1,396,292 12.029 -1.01%
2017-01-12 0 15.92 15.88 15.92 15.56 15.96 262,000 4,149,060 15.836 12.01 11.98 12.01 11.74 12.04 347,259 11.948 0.38%
2017-01-11 0 15.86 15.78 15.86 15.72 16.08 844,706 13,441,581 15.913 11.97 11.91 11.97 11.86 12.13 1,119,585 12.006 -0.13%
2017-01-10 0 15.88 15.84 15.88 15.38 16.44 3,042,000 48,504,307 15.945 11.98 11.95 11.98 11.60 12.40 4,031,910 12.030 2.06%
2017-01-09 0 15.56 15.48 15.56 15.32 15.56 1,853,318 28,604,339 15.434 11.74 11.68 11.74 11.56 11.74 2,456,414 11.645 0.78%
2017-01-06 0 15.44 15.40 15.44 15.10 15.50 1,206,455 18,537,689 15.365 11.65 11.62 11.65 11.39 11.69 1,599,053 11.593 0.78%
2017-01-05 0 15.32 15.30 15.32 14.64 15.36 1,884,819 28,297,324 15.013 11.56 11.54 11.56 11.05 11.59 2,498,166 11.327 0.52%
2017-01-04 0 15.24 15.24 15.26 14.68 15.24 337,000 5,098,220 15.128 11.50 11.50 11.51 11.08 11.50 446,665 11.414 1.33%
2017-01-03 0 15.04 15.02 15.04 15.00 15.28 429,000 6,488,480 15.125 11.35 11.33 11.35 11.32 11.53 568,603 11.411 -1.18%
2016-12-30 0 15.22 15.20 15.22 14.88 15.26 187,000 2,829,960 15.133 11.48 11.47 11.48 11.23 11.51 247,852 11.418 1.20%
2016-12-29 0 15.04 14.94 15.04 14.50 15.04 220,997 3,284,583 14.863 11.35 11.27 11.35 10.94 11.35 292,913 11.214 1.62%
2016-12-28 0 14.80 14.78 14.80 14.50 15.16 576,081 8,517,179 14.785 11.17 11.15 11.17 10.94 11.44 763,546 11.155 1.65%
2016-12-23 0 14.56 14.54 14.56 14.56 14.96 489,640 7,173,060 14.650 10.99 10.97 10.99 10.99 11.29 648,976 11.053 -2.28%
2016-12-22 0 14.90 14.90 14.94 14.90 15.32 512,508 7,692,891 15.010 11.24 11.24 11.27 11.24 11.56 679,285 11.325 -2.74%
2016-12-21 0 15.32 15.28 15.32 15.18 15.38 262,318 4,015,279 15.307 11.56 11.53 11.56 11.45 11.60 347,680 11.549 1.06%
2016-12-20 0 15.16 15.16 15.18 15.06 15.30 279,810 4,244,902 15.171 11.44 11.44 11.45 11.36 11.54 370,864 11.446 0.00%
2016-12-19 0 15.16 15.04 15.16 15.02 15.68 1,225,353 18,904,016 15.427 11.44 11.35 11.44 11.33 11.83 1,624,100 11.640 -4.05%
2016-12-16 0 15.80 15.60 15.80 15.10 15.80 1,815,114 28,314,273 15.599 11.92 11.77 11.92 11.39 11.92 2,405,778 11.769 3.54%
2016-12-15 0 15.26 15.26 15.30 15.08 15.50 484,000 7,383,330 15.255 11.51 11.51 11.54 11.38 11.69 641,500 11.509 -1.93%
2016-12-14 0 15.56 15.46 15.56 15.10 15.60 519,300 8,033,516 15.470 11.74 11.66 11.74 11.39 11.77 688,288 11.672 0.65%
2016-12-13 0 15.46 15.44 15.46 14.98 15.52 934,555 14,222,820 15.219 11.66 11.65 11.66 11.30 11.71 1,238,672 11.482 1.84%
2016-12-12 0 15.18 15.12 15.18 15.02 15.58 573,522 8,750,241 15.257 11.45 11.41 11.45 11.33 11.75 760,154 11.511 -2.94%
2016-12-09 0 15.64 15.56 15.64 15.38 15.78 1,481,260 23,037,253 15.552 11.80 11.74 11.80 11.60 11.91 1,963,283 11.734 -1.64%
2016-12-08 0 15.90 15.78 15.90 15.60 15.96 944,062 14,863,853 15.745 12.00 11.91 12.00 11.77 12.04 1,251,273 11.879 2.71%
2016-12-07 0 15.48 15.48 15.56 15.46 15.94 909,007 14,189,829 15.610 11.68 11.68 11.74 11.66 12.03 1,204,811 11.778 -2.27%
2016-12-06 0 15.84 15.76 15.84 15.34 15.92 751,554 11,848,799 15.766 11.95 11.89 11.95 11.57 12.01 996,120 11.895 3.39%
2016-12-05 0 15.32 15.32 15.38 15.30 15.80 383,197 5,914,883 15.436 11.56 11.56 11.60 11.54 11.92 507,895 11.646 -1.16%
2016-12-02 0 15.50 15.50 15.52 15.50 15.72 644,789 10,039,848 15.571 11.69 11.69 11.71 11.69 11.86 854,612 11.748 -4.44%
2016-12-01 0 16.22 16.20 16.22 15.70 16.24 1,018,261 16,312,176 16.020 12.24 12.22 12.24 11.85 12.25 1,349,618 12.087 4.65%
2016-11-30 0 15.50 15.50 15.66 15.50 16.06 1,616,820 25,202,655 15.588 11.69 11.69 11.82 11.69 12.12 2,142,956 11.761 -0.64%
2016-11-29 0 15.60 15.60 15.66 15.40 15.94 521,500 8,206,510 15.736 11.77 11.77 11.82 11.62 12.03 691,203 11.873 0.65%
2016-11-28 0 15.50 15.50 15.66 15.50 16.04 881,000 13,883,110 15.758 11.69 11.69 11.82 11.69 12.10 1,167,690 11.889 -2.64%
2016-11-25 0 15.92 15.92 15.94 15.80 16.08 239,036 3,812,107 15.948 12.01 12.01 12.03 11.92 12.13 316,822 12.032 0.76%
2016-11-24 0 15.80 15.80 15.82 15.48 15.90 716,000 11,251,830 15.715 11.92 11.92 11.94 11.68 12.00 948,997 11.857 1.54%
2016-11-23 0 15.56 15.54 15.56 15.28 15.76 2,112,217 32,799,695 15.529 11.74 11.72 11.74 11.53 11.89 2,799,562 11.716 -1.14%
2016-11-22 0 15.74 15.60 15.74 15.22 15.98 648,699 10,124,439 15.607 11.88 11.77 11.88 11.48 12.06 859,795 11.775 0.90%
2016-11-21 0 15.60 15.42 15.60 15.12 15.60 795,648 12,306,090 15.467 11.77 11.63 11.77 11.41 11.77 1,054,563 11.669 1.30%
2016-11-18 0 15.40 15.26 15.40 15.12 15.60 671,055 10,237,892 15.256 11.62 11.51 11.62 11.41 11.77 889,426 11.511 -2.04%
2016-11-17 0 15.72 15.72 15.80 15.00 15.72 1,006,782 15,467,734 15.364 11.86 11.86 11.92 11.32 11.86 1,334,403 11.592 2.88%
2016-11-16 0 15.28 15.20 15.28 14.88 15.58 1,030,311 15,745,626 15.282 11.53 11.47 11.53 11.23 11.75 1,365,589 11.530 3.38%
2016-11-15 0 14.78 14.78 14.90 14.24 15.12 1,467,352 21,627,931 14.739 11.15 11.15 11.24 10.74 11.41 1,944,849 11.121 3.36%
2016-11-14 0 14.30 14.30 14.32 14.06 14.52 2,688,164 38,325,779 14.257 10.79 10.79 10.80 10.61 10.96 3,562,931 10.757 1.56%
2016-11-11 0 14.08 14.08 14.16 14.02 14.98 2,134,117 30,406,489 14.248 10.62 10.62 10.68 10.58 11.30 2,828,589 10.750 -7.00%
2016-11-10 0 15.14 15.14 15.16 15.14 15.46 3,993,000 61,149,698 15.314 11.42 11.42 11.44 11.42 11.66 5,292,379 11.554 1.61%
2016-11-09 0 14.90 14.82 14.90 14.76 15.68 701,743 10,507,362 14.973 11.24 11.18 11.24 11.14 11.83 930,100 11.297 -3.87%
2016-11-08 0 15.50 15.46 15.50 15.12 15.56 891,000 13,659,163 15.330 11.69 11.66 11.69 11.41 11.74 1,180,944 11.566 1.71%
2016-11-07 0 15.24 15.24 15.36 15.24 15.82 1,144,000 17,574,357 15.362 11.50 11.50 11.59 11.50 11.94 1,516,274 11.590 -2.43%
2016-11-04 0 15.62 15.48 15.62 15.48 15.98 796,984 12,459,142 15.633 11.78 11.68 11.78 11.68 12.06 1,056,334 11.795 -1.88%
2016-11-03 0 15.92 15.92 15.98 15.78 16.36 645,100 10,282,004 15.939 12.01 12.01 12.06 11.91 12.34 855,025 12.025 -1.97%
2016-11-02 0 16.24 16.20 16.24 15.78 16.24 575,120 9,268,018 16.115 12.25 12.22 12.25 11.91 12.25 762,272 12.158 1.50%
2016-11-01 0 16.00 16.00 16.08 15.80 16.14 660,270 10,570,275 16.009 12.07 12.07 12.13 11.92 12.18 875,131 12.079 0.00%
2016-10-31 0 16.00 16.00 16.04 15.50 16.20 1,379,200 21,853,309 15.845 12.07 12.07 12.10 11.69 12.22 1,828,011 11.955 1.01%
2016-10-28 0 15.84 15.66 15.84 15.60 15.88 244,412 3,859,165 15.790 11.95 11.82 11.95 11.77 11.98 323,947 11.913 1.80%
2016-10-27 0 15.56 15.56 15.70 15.46 16.54 966,000 15,158,850 15.692 11.74 11.74 11.85 11.66 12.48 1,280,350 11.840 -2.38%
2016-10-26 0 15.94 15.94 16.00 15.84 16.50 504,272 8,077,577 16.018 12.03 12.03 12.07 11.95 12.45 668,369 12.086 -3.16%
2016-10-25 0 16.46 16.44 16.56 15.96 16.62 282,000 4,628,160 16.412 12.42 12.40 12.49 12.04 12.54 373,767 12.382 -1.67%
2016-10-24 0 16.74 16.56 16.74 15.84 16.74 649,772 10,549,343 16.235 12.63 12.49 12.63 11.95 12.63 861,217 12.249 2.57%
2016-10-20 0 16.32 16.30 16.32 15.86 16.36 459,191 7,438,647 16.199 12.31 12.30 12.31 11.97 12.34 608,618 12.222 0.99%
2016-10-19 0 16.16 16.12 16.16 16.08 16.64 999,423 16,305,598 16.315 12.19 12.16 12.19 12.13 12.55 1,324,649 12.309 -1.22%
2016-10-18 0 16.36 16.32 16.36 16.06 16.50 667,500 10,912,810 16.349 12.34 12.31 12.34 12.12 12.45 884,714 12.335 -0.37%
2016-10-17 0 16.42 16.32 16.42 15.88 16.44 996,500 16,220,270 16.277 12.39 12.31 12.39 11.98 12.40 1,320,775 12.281 4.19%
2016-10-14 0 15.76 15.76 15.84 15.58 16.02 624,016 9,866,742 15.812 11.89 11.89 11.95 11.75 12.09 827,080 11.930 0.64%
2016-10-13 0 15.66 15.62 15.66 15.48 15.86 407,767 6,361,104 15.600 11.82 11.78 11.82 11.68 11.97 540,460 11.770 -1.51%
2016-10-12 0 15.90 15.78 15.90 15.34 15.98 2,166,266 33,999,354 15.695 12.00 11.91 12.00 11.57 12.06 2,871,200 11.842 0.00%
2016-10-11 0 15.90 15.84 15.90 15.64 16.30 604,000 9,605,570 15.903 12.00 11.95 12.00 11.80 12.30 800,550 11.999 1.66%
2016-10-07 0 15.64 15.44 15.64 15.42 16.50 448,668 6,986,983 15.573 11.80 11.65 11.80 11.63 12.45 594,671 11.749 -2.01%
2016-10-06 0 15.96 15.90 15.96 15.58 16.00 526,017 8,320,912 15.819 12.04 12.00 12.04 11.75 12.07 697,190 11.935 1.66%
2016-10-05 0 15.70 15.68 15.70 15.42 16.02 588,492 9,222,651 15.672 11.85 11.83 11.85 11.63 12.09 779,996 11.824 -1.51%
2016-10-04 0 15.94 15.80 15.94 15.26 15.94 612,765 9,641,248 15.734 12.03 11.92 12.03 11.51 12.03 812,167 11.871 3.37%
2016-10-03 0 15.42 15.32 15.42 15.12 15.58 707,000 10,861,789 15.363 11.63 11.56 11.63 11.41 11.75 937,068 11.591 1.05%
2016-09-30 0 15.26 15.14 15.26 15.12 15.84 1,001,694 15,436,957 15.411 11.51 11.42 11.51 11.41 11.95 1,327,659 11.627 -0.52%
2016-09-29 0 15.34 15.34 15.38 15.32 15.62 901,500 13,880,090 15.397 11.57 11.57 11.60 11.56 11.78 1,194,861 11.616 0.13%
2016-09-28 0 15.32 15.32 15.46 15.22 15.64 555,000 8,549,040 15.404 11.56 11.56 11.66 11.48 11.80 735,605 11.622 -2.05%
2016-09-27 0 15.64 15.60 15.64 15.46 15.74 627,666 9,804,341 15.620 11.80 11.77 11.80 11.66 11.88 831,917 11.785 0.00%
2016-09-26 0 15.64 15.54 15.66 15.50 16.18 669,000 10,572,105 15.803 11.80 11.72 11.82 11.69 12.21 886,702 11.923 -4.52%
2016-09-23 0 16.38 16.36 16.38 15.98 16.60 756,000 12,358,850 16.348 12.36 12.34 12.36 12.06 12.52 1,002,013 12.334 0.24%
2016-09-22 0 16.34 16.22 16.34 15.92 16.70 2,069,000 33,393,876 16.140 12.33 12.24 12.33 12.01 12.60 2,742,282 12.177 4.48%
2016-09-21 0 15.64 15.64 15.70 15.50 16.24 1,436,141 22,585,515 15.727 11.80 11.80 11.85 11.69 12.25 1,903,482 11.865 -4.40%
2016-09-20 0 16.36 16.30 16.36 16.02 16.36 1,221,921 19,837,698 16.235 12.34 12.30 12.34 12.09 12.34 1,619,551 12.249 2.63%
2016-09-19 0 15.94 15.84 15.94 15.74 16.22 1,050,873 16,645,304 15.840 12.03 11.95 12.03 11.88 12.24 1,392,842 11.951 -1.48%
2016-09-15 0 16.18 16.18 16.24 15.78 16.50 1,124,639 18,182,687 16.168 12.21 12.21 12.25 11.91 12.45 1,490,612 12.198 2.41%
2016-09-14 0 15.80 15.78 15.80 15.70 15.90 979,000 15,450,421 15.782 11.92 11.91 11.92 11.85 12.00 1,297,580 11.907 -1.25%
2016-09-13 0 16.00 15.94 16.00 15.58 16.06 1,127,000 17,824,581 15.816 12.07 12.03 12.07 11.75 12.12 1,493,742 11.933 2.83%
2016-09-12 0 15.56 15.56 15.60 15.36 15.90 1,728,624 26,860,989 15.539 11.74 11.74 11.77 11.59 12.00 2,291,143 11.724 -0.26%
2016-09-09 0 15.60 15.60 15.64 15.34 16.06 1,779,000 28,034,875 15.759 11.77 11.77 11.80 11.57 12.12 2,357,912 11.890 -1.45%
2016-09-08 0 16.00 16.00 16.02 15.50 16.26 2,037,000 32,780,066 16.092 11.94 11.94 11.96 11.57 12.14 2,728,863 12.012 -0.12%
2016-09-07 0 16.02 16.02 16.12 15.98 16.34 1,423,300 23,052,878 16.197 11.96 11.96 12.03 11.93 12.20 1,906,721 12.090 -1.11%
2016-09-06 0 16.20 16.20 16.24 15.88 16.26 1,992,100 31,843,950 15.985 12.09 12.09 12.12 11.85 12.14 2,668,713 11.932 1.76%
2016-09-05 0 15.92 15.86 15.92 15.76 16.00 817,000 12,983,580 15.892 11.88 11.84 11.88 11.76 11.94 1,094,492 11.863 0.13%
2016-09-02 0 15.90 15.90 15.92 15.58 15.92 481,782 7,620,867 15.818 11.87 11.87 11.88 11.63 11.88 645,418 11.808 2.98%
2016-09-01 0 15.44 15.44 15.50 15.40 15.98 1,264,275 19,731,122 15.607 11.53 11.53 11.57 11.50 11.93 1,693,683 11.650 -1.15%
2016-08-31 0 15.62 15.62 15.72 15.60 16.50 2,247,094 35,592,878 15.840 11.66 11.66 11.73 11.64 12.32 3,010,315 11.824 -1.51%
2016-08-30 0 15.86 15.76 15.86 15.74 15.94 532,017 8,425,810 15.837 11.84 11.76 11.84 11.75 11.90 712,715 11.822 1.02%
2016-08-29 0 15.70 15.68 15.70 15.24 16.00 2,174,708 34,041,457 15.653 11.72 11.70 11.72 11.38 11.94 2,913,343 11.685 0.26%
2016-08-26 0 15.66 15.62 15.66 15.40 15.84 805,000 12,594,340 15.645 11.69 11.66 11.69 11.50 11.82 1,078,417 11.679 1.69%
2016-08-25 0 15.40 15.36 15.40 15.26 16.08 1,664,300 25,691,660 15.437 11.50 11.47 11.50 11.39 12.00 2,229,576 11.523 -3.39%
2016-08-24 0 15.94 15.82 15.94 15.58 16.00 1,645,000 25,902,391 15.746 11.90 11.81 11.90 11.63 11.94 2,203,721 11.754 2.31%
2016-08-23 0 15.58 15.58 15.66 15.10 15.84 1,054,600 16,371,004 15.523 11.63 11.63 11.69 11.27 11.82 1,412,793 11.588 -1.64%
2016-08-22 0 15.84 15.76 15.84 14.92 15.86 2,413,500 37,157,390 15.396 11.82 11.76 11.82 11.14 11.84 3,233,240 11.492 7.03%
2016-08-19 0 14.80 14.80 14.84 14.48 14.86 1,468,720 21,487,377 14.630 11.05 11.05 11.08 10.81 11.09 1,967,568 10.921 1.37%
2016-08-18 0 14.60 14.50 14.60 13.94 14.78 2,402,500 34,497,770 14.359 10.90 10.82 10.90 10.41 11.03 3,218,504 10.719 5.95%
2016-08-17 0 13.78 13.60 13.78 13.52 14.14 946,000 13,006,460 13.749 10.29 10.15 10.29 10.09 10.56 1,267,307 10.263 -1.29%
2016-08-16 0 13.96 13.90 13.96 13.74 14.30 501,000 6,987,660 13.947 10.42 10.38 10.42 10.26 10.67 671,164 10.411 -1.55%
2016-08-15 0 14.18 14.10 14.18 13.92 14.26 2,141,000 30,259,948 14.134 10.58 10.53 10.58 10.39 10.64 2,868,186 10.550 1.14%
2016-08-12 0 14.02 13.96 14.02 13.78 14.20 2,446,825 34,229,916 13.990 10.47 10.42 10.47 10.29 10.60 3,277,884 10.443 1.30%
2016-08-11 0 13.84 13.82 13.84 13.64 13.88 1,123,000 15,519,790 13.820 10.33 10.32 10.33 10.18 10.36 1,504,425 10.316 1.47%
2016-08-10 0 13.64 13.62 13.64 13.50 13.80 1,348,600 18,388,146 13.635 10.18 10.17 10.18 10.08 10.30 1,806,649 10.178 0.89%
2016-08-09 0 13.52 13.48 13.52 13.18 13.58 1,156,000 15,622,073 13.514 10.09 10.06 10.09 9.838 10.14 1,548,633 10.088 -0.44%
2016-08-08 0 13.58 13.50 13.58 13.14 13.60 1,143,000 15,495,012 13.556 10.14 10.08 10.14 9.809 10.15 1,531,218 10.119 0.30%
2016-08-05 0 13.54 13.54 13.60 13.02 13.68 1,573,000 21,174,874 13.461 10.11 10.11 10.15 9.719 10.21 2,107,266 10.049 3.52%
2016-08-04 0 13.08 13.04 13.08 12.98 13.10 2,751,865 37,032,161 13.457 9.764 9.734 9.764 9.689 9.779 3,686,530 10.045 -2.68%
2016-08-03 0 13.44 13.44 13.50 13.44 13.88 1,034,000 14,119,933 13.656 10.03 10.03 10.08 10.03 10.36 1,385,196 10.193 -0.30%
2016-08-01 0 13.48 13.42 13.48 13.14 13.60 1,223,000 16,425,740 13.431 10.06 10.02 10.06 9.809 10.15 1,638,389 10.026 3.69%
2016-07-29 0 13.00 12.98 13.02 12.72 13.36 3,319,217 42,583,451 12.829 9.704 9.689 9.719 9.495 9.973 4,446,582 9.5767 3.50%
2016-07-28 0 12.56 12.46 12.56 12.28 12.56 806,000 9,996,002 12.402 9.376 9.301 9.376 9.167 9.376 1,079,756 9.2576 0.64%
2016-07-27 0 12.48 12.44 12.48 12.06 12.50 1,559,000 19,408,616 12.449 9.316 9.286 9.316 9.002 9.331 2,088,511 9.2930 4.00%
2016-07-26 0 12.00 11.98 12.00 12.00 12.38 8,655,303 105,778,259 12.221 8.958 8.943 8.958 8.958 9.241 11,595,059 9.1227 -3.07%
2016-07-25 0 12.38 12.34 12.38 12.26 12.54 903,433 11,182,987 12.378 9.241 9.211 9.241 9.152 9.361 1,210,282 9.2400 0.32%
2016-07-22 0 12.34 12.32 12.34 12.26 12.66 1,396,260 17,287,207 12.381 9.211 9.196 9.211 9.152 9.450 1,870,497 9.2420 -2.37%
2016-07-21 0 12.64 12.62 12.64 12.54 12.86 1,429,963 18,209,916 12.735 9.435 9.420 9.435 9.361 9.600 1,915,647 9.5059 -1.86%
2016-07-20 0 12.88 12.82 12.84 12.24 12.90 2,309,000 29,635,108 12.835 9.614 9.570 9.585 9.137 9.629 3,093,247 9.5806 4.04%
2016-07-19 0 12.38 12.36 12.40 12.30 12.78 1,311,000 16,287,650 12.424 9.241 9.226 9.256 9.182 9.540 1,756,278 9.2740 -3.13%
2016-07-18 0 12.78 12.76 12.78 12.56 13.16 1,086,743 14,030,074 12.910 9.540 9.525 9.540 9.376 9.823 1,455,853 9.6370 -2.89%
2016-07-15 0 13.16 13.08 13.18 11.96 13.98 1,690,858 21,982,774 13.001 9.823 9.764 9.838 8.928 10.44 2,265,154 9.7048 2.81%
2016-07-14 0 12.80 12.78 12.80 12.70 12.92 1,504,000 19,163,070 12.741 9.555 9.540 9.555 9.480 9.644 2,014,830 9.5110 0.00%
2016-07-13 0 12.80 12.78 12.86 12.64 13.00 2,137,000 27,361,020 12.803 9.555 9.540 9.600 9.435 9.704 2,862,828 9.5573 -0.31%
2016-07-12 0 12.84 12.80 12.84 12.74 13.08 3,967,000 50,837,263 12.815 9.585 9.555 9.585 9.510 9.764 5,314,383 9.5660 0.47%
2016-07-11 0 12.78 12.70 12.80 12.70 13.24 679,222 8,695,083 12.802 9.540 9.480 9.555 9.480 9.883 909,918 9.5559 -0.16%
2016-07-08 0 12.80 12.76 12.78 12.72 13.00 1,842,236 23,794,576 12.916 9.555 9.525 9.540 9.495 9.704 2,467,948 9.6414 -0.93%
2016-07-07 0 12.92 12.92 12.96 12.76 13.02 689,000 8,887,924 12.900 9.644 9.644 9.674 9.525 9.719 923,017 9.6292 1.41%
2016-07-06 0 12.74 12.72 12.76 12.58 13.10 1,155,037 14,718,476 12.743 9.510 9.495 9.525 9.391 9.779 1,547,343 9.5121 -3.34%
2016-07-05 0 13.18 13.16 13.26 13.14 13.86 1,322,000 17,912,994 13.550 9.838 9.823 9.898 9.809 10.35 1,771,015 10.115 -4.77%
2016-07-04 0 13.84 13.82 13.86 13.24 13.98 1,827,000 25,129,114 13.754 10.33 10.32 10.35 9.883 10.44 2,447,537 10.267 1.47%
2016-06-30 0 13.64 13.72 13.74 12.80 13.74 2,286,330 30,479,052 13.331 10.18 10.24 10.26 9.555 10.26 3,062,877 9.9511 5.57%
2016-06-29 0 12.92 12.90 12.92 12.34 13.00 1,557,138 19,886,958 12.771 9.644 9.629 9.644 9.211 9.704 2,086,017 9.5335 5.38%
2016-06-28 0 12.26 12.24 12.26 12.24 12.64 1,364,500 16,855,092 12.353 9.152 9.137 9.152 9.137 9.435 1,827,950 9.2208 -4.52%
2016-06-27 0 12.84 12.80 12.84 12.70 12.92 293,900 3,755,222 12.777 9.585 9.555 9.585 9.480 9.644 393,723 9.5377 0.16%
2016-06-24 0 12.82 12.82 12.88 12.64 13.14 745,000 9,521,980 12.781 9.570 9.570 9.614 9.435 9.809 998,038 9.5407 -1.54%
2016-06-23 0 13.02 12.98 13.06 12.98 13.38 822,000 10,737,920 13.063 9.719 9.689 9.749 9.689 9.988 1,101,191 9.7512 -2.54%
2016-06-22 0 13.36 13.38 13.40 13.14 13.46 2,744,217 36,420,305 13.272 9.973 9.988 10.00 9.809 10.05 3,676,285 9.9068 -0.89%
2016-06-21 0 13.48 13.42 13.52 13.16 13.70 1,513,000 20,089,600 13.278 10.06 10.02 10.09 9.823 10.23 2,026,887 9.9116 2.28%
2016-06-20 0 13.18 13.16 13.20 12.80 13.28 503,000 6,575,916 13.073 9.838 9.823 9.853 9.555 9.913 673,843 9.7588 3.29%
2016-06-17 0 12.76 12.80 12.84 12.64 13.02 907,382 11,567,628 12.748 9.525 9.555 9.585 9.435 9.719 1,215,572 9.5162 -0.16%
2016-06-16 0 12.78 12.74 12.78 12.64 12.86 1,734,000 22,171,910 12.787 9.540 9.510 9.540 9.435 9.600 2,322,949 9.5447 0.95%
2016-06-15 0 12.66 12.66 12.72 12.26 12.90 1,356,000 17,203,577 12.687 9.450 9.450 9.495 9.152 9.629 1,816,563 9.4704 -0.47%
2016-06-14 0 12.72 12.68 12.72 12.64 12.76 1,211,207 15,344,400 12.669 9.495 9.465 9.495 9.435 9.525 1,622,591 9.4567 0.95%
2016-06-13 0 12.60 12.52 12.60 12.50 13.00 1,161,814 14,915,385 12.838 9.405 9.346 9.405 9.331 9.704 1,556,422 9.5831 -3.82%
2016-06-10 0 13.10 13.10 13.18 13.10 13.52 1,341,144 17,849,202 13.309 9.779 9.779 9.838 9.779 10.09 1,796,661 9.9347 -2.96%
2016-06-08 0 13.50 13.50 13.60 13.00 13.74 2,239,900 29,847,491 13.325 10.08 10.08 10.15 9.704 10.26 3,000,677 9.9469 3.05%
2016-06-07 0 13.10 13.10 13.12 12.78 13.32 1,228,000 15,848,722 12.906 9.779 9.779 9.794 9.540 9.943 1,645,088 9.6340 3.15%
2016-06-06 0 12.70 12.70 12.72 12.68 13.32 426,546 5,465,214 12.813 9.480 9.480 9.495 9.465 9.943 571,421 9.5642 -1.40%
2016-06-03 0 12.88 12.80 12.88 12.74 13.00 1,313,000 16,893,000 12.866 9.614 9.555 9.614 9.510 9.704 1,758,958 9.6040 -0.31%
2016-06-02 0 12.92 12.90 12.92 12.74 12.98 695,097 8,978,195 12.916 9.644 9.629 9.644 9.510 9.689 931,185 9.6417 0.78%
2016-06-01 0 12.82 12.80 12.90 12.56 13.72 1,263,000 16,215,402 12.839 9.570 9.555 9.629 9.376 10.24 1,691,975 9.5837 2.72%
2016-05-31 0 12.48 12.44 12.46 12.18 12.52 2,393,310 29,737,079 12.425 9.316 9.286 9.301 9.092 9.346 3,206,193 9.2749 -0.32%
2016-05-30 0 12.52 12.50 12.58 12.26 12.60 2,169,758 26,876,857 12.387 9.346 9.331 9.391 9.152 9.405 2,906,712 9.2465 2.29%
2016-05-27 0 12.24 12.14 12.28 11.90 12.60 2,226,391 26,994,749 12.125 9.137 9.062 9.167 8.883 9.405 2,982,580 9.0508 2.86%
2016-05-26 0 11.90 11.86 11.90 11.86 11.98 3,018,709 35,898,326 11.892 8.883 8.853 8.883 8.853 8.943 4,044,007 8.8769 0.00%
2016-05-25 0 11.90 11.86 11.90 11.72 12.00 1,122,210 13,364,646 11.909 8.883 8.853 8.883 8.749 8.958 1,503,366 8.8898 0.00%
2016-05-24 0 11.90 11.90 11.92 11.90 11.98 416,953 4,971,035 11.922 8.883 8.883 8.898 8.883 8.943 558,570 8.8996 0.17%
2016-05-23 0 11.88 11.84 11.88 11.68 11.98 2,843,000 33,690,608 11.850 8.868 8.838 8.868 8.719 8.943 3,808,619 8.8459 2.24%
2016-05-20 0 11.62 11.62 11.70 11.58 11.84 1,517,661 17,811,359 11.736 8.674 8.674 8.734 8.644 8.838 2,033,131 8.7606 -0.68%
2016-05-19 0 11.70 11.66 11.70 11.62 11.72 608,486 7,100,089 11.668 8.734 8.704 8.734 8.674 8.749 815,157 8.7101 0.17%
2016-05-18 0 11.68 11.68 11.74 11.62 12.00 1,412,608 16,528,003 11.700 8.719 8.719 8.763 8.674 8.958 1,892,397 8.7339 0.00%
2016-05-17 0 11.68 11.68 11.70 11.56 11.78 1,498,000 17,495,220 11.679 8.719 8.719 8.734 8.629 8.793 2,006,793 8.7180 0.52%
2016-05-16 0 11.62 11.62 11.66 11.50 11.70 1,316,070 15,256,082 11.592 8.674 8.674 8.704 8.584 8.734 1,763,070 8.6531 -0.51%
2016-05-13 0 11.68 11.64 11.66 11.64 11.90 504,000 5,917,497 11.741 8.719 8.689 8.704 8.689 8.883 675,183 8.7643 -1.85%
2016-05-12 0 11.90 11.88 11.90 11.70 11.94 2,032,000 24,180,362 11.900 8.883 8.868 8.883 8.734 8.913 2,722,165 8.8828 -0.34%
2016-05-11 0 11.94 11.94 12.00 11.82 12.04 1,422,222 17,021,887 11.969 8.913 8.913 8.958 8.823 8.987 1,905,277 8.9341 0.51%
2016-05-10 0 11.88 11.86 11.88 11.68 12.26 2,315,000 27,817,855 12.016 8.868 8.853 8.868 8.719 9.152 3,101,285 8.9698 -2.62%
2016-05-09 0 12.20 12.18 12.24 12.02 12.60 1,389,500 17,147,080 12.340 9.107 9.092 9.137 8.973 9.405 1,861,441 9.2117 -1.61%
2016-05-06 0 12.40 12.38 12.40 11.96 12.80 1,029,000 12,863,460 12.501 9.256 9.241 9.256 8.928 9.555 1,378,498 9.3315 -1.74%
2016-05-05 0 12.62 12.58 12.70 12.60 13.20 1,362,000 17,598,008 12.921 9.420 9.391 9.480 9.405 9.853 1,824,600 9.6449 -4.39%
2016-05-04 0 13.20 13.16 13.20 13.16 13.34 1,975,528 26,075,391 13.199 9.853 9.823 9.853 9.823 9.958 2,646,512 9.8527 0.15%
2016-05-03 0 13.18 13.18 13.20 13.14 13.40 1,553,000 20,542,620 13.228 9.838 9.838 9.853 9.809 10.00 2,080,473 9.8740 -0.75%
2016-04-29 0 13.28 13.20 13.32 12.90 13.58 1,281,221 17,101,249 13.348 9.913 9.853 9.943 9.629 10.14 1,716,385 9.9635 2.00%
2016-04-28 0 13.02 12.96 13.04 12.84 13.20 855,612 11,094,172 12.966 9.719 9.674 9.734 9.585 9.853 1,146,219 9.6789 0.93%
2016-04-27 0 12.90 12.90 12.92 12.86 13.30 997,730 13,003,240 13.033 9.629 9.629 9.644 9.600 9.928 1,336,607 9.7285 0.31%
2016-04-26 0 12.86 12.76 12.88 12.74 13.08 2,277,121 29,462,306 12.938 9.600 9.525 9.614 9.510 9.764 3,050,540 9.6581 -1.08%
2016-04-25 0 13.00 13.00 13.02 12.92 13.50 1,123,850 14,914,104 13.271 9.704 9.704 9.719 9.644 10.08 1,505,563 9.9060 -3.70%
2016-04-22 0 13.50 13.48 13.54 13.30 13.54 459,324 6,177,081 13.448 10.08 10.06 10.11 9.928 10.11 615,332 10.039 0.90%
2016-04-21 0 13.38 13.30 13.38 13.22 13.54 831,607 11,094,099 13.341 9.988 9.928 9.988 9.868 10.11 1,114,061 9.9583 1.83%
2016-04-20 0 13.14 13.18 13.26 13.10 13.60 1,119,865 14,969,333 13.367 9.809 9.838 9.898 9.779 10.15 1,500,225 9.9781 -3.38%
2016-04-19 0 13.60 13.56 13.60 13.52 13.68 558,310 7,582,312 13.581 10.15 10.12 10.15 10.09 10.21 747,939 10.138 0.89%
2016-04-18 0 13.48 13.42 13.50 13.38 13.60 1,867,532 25,072,979 13.426 10.06 10.02 10.08 9.988 10.15 2,501,835 10.022 -2.32%
2016-04-15 0 13.80 13.76 13.78 13.56 13.90 1,785,910 24,529,371 13.735 10.30 10.27 10.29 10.12 10.38 2,392,491 10.253 1.47%
2016-04-14 0 13.60 13.52 13.62 13.44 13.70 707,238 9,603,127 13.578 10.15 10.09 10.17 10.03 10.23 947,450 10.136 0.74%
2016-04-13 0 13.50 13.48 13.50 13.32 13.58 685,016 9,245,673 13.497 10.08 10.06 10.08 9.943 10.14 917,680 10.075 1.96%
2016-04-12 0 13.24 13.22 13.24 13.20 13.30 396,889 5,257,263 13.246 9.883 9.868 9.883 9.853 9.928 531,692 9.8878 1.38%
2016-04-11 0 13.06 13.04 13.06 12.86 13.28 2,026,012 26,478,430 13.069 9.749 9.734 9.749 9.600 9.913 2,714,143 9.7557 0.69%
2016-04-08 0 13.16 13.14 13.16 12.88 13.18 1,284,012 16,759,285 13.052 9.682 9.667 9.682 9.476 9.696 1,745,322 9.6024 1.23%
2016-04-07 0 13.00 12.98 13.00 12.98 13.12 1,766,000 22,950,070 12.996 9.564 9.549 9.564 9.549 9.652 2,400,476 9.5606 0.00%
2016-04-06 0 13.00 13.00 13.02 12.94 13.12 1,888,000 24,625,410 13.043 9.564 9.564 9.579 9.520 9.652 2,566,307 9.5957 0.00%
2016-04-05 0 13.00 13.00 13.02 12.94 13.36 1,134,972 14,778,214 13.021 9.564 9.564 9.579 9.520 9.829 1,542,736 9.5792 -1.52%
2016-04-01 0 13.20 13.12 13.24 13.02 13.34 529,200 6,947,870 13.129 9.711 9.652 9.741 9.579 9.814 719,327 9.6588 -0.75%
2016-03-31 0 13.30 13.22 13.26 13.02 13.34 2,177,000 28,838,104 13.247 9.785 9.726 9.755 9.579 9.814 2,959,137 9.7454 1.37%
2016-03-30 0 13.12 13.12 13.16 13.06 13.80 1,117,800 14,855,623 13.290 9.652 9.652 9.682 9.608 10.15 1,519,395 9.7773 1.23%
2016-03-29 0 12.96 12.98 13.00 12.96 13.40 3,923,573 51,028,880 13.006 9.535 9.549 9.564 9.535 9.858 5,333,206 9.5681 -2.99%
2016-03-24 0 13.36 13.36 13.38 13.02 13.68 3,556,000 47,344,529 13.314 9.829 9.829 9.843 9.579 10.06 4,833,574 9.7949 -2.34%
2016-03-23 0 13.68 13.56 13.72 13.42 13.72 1,086,599 14,731,719 13.558 10.06 9.976 10.09 9.873 10.09 1,476,984 9.9742 1.18%
2016-03-22 0 13.52 13.54 13.56 13.02 13.58 1,742,245 23,351,057 13.403 9.946 9.961 9.976 9.579 9.991 2,368,186 9.8603 1.65%
2016-03-21 0 13.30 13.20 13.26 13.08 13.74 1,079,600 14,286,480 13.233 9.785 9.711 9.755 9.623 10.11 1,467,471 9.7354 1.22%
2016-03-18 0 13.14 13.10 13.18 12.40 13.18 2,253,882 29,262,528 12.983 9.667 9.638 9.696 9.123 9.696 3,063,640 9.5516 6.31%
2016-03-17 0 12.36 12.34 12.38 12.18 12.38 1,769,143 21,735,110 12.286 9.093 9.078 9.108 8.961 9.108 2,404,748 9.0384 2.15%
2016-03-16 0 12.10 12.04 12.10 12.02 12.36 576,000 6,976,400 12.112 8.902 8.858 8.902 8.843 9.093 782,941 8.9105 -1.14%
2016-03-15 0 12.24 12.22 12.26 11.98 12.26 1,404,000 17,082,132 12.167 9.005 8.990 9.020 8.814 9.020 1,908,419 8.9509 0.99%
2016-03-14 0 12.12 12.04 12.14 11.62 12.14 3,759,692 44,579,433 11.857 8.917 8.858 8.931 8.549 8.931 5,110,447 8.7232 3.59%
2016-03-11 0 11.70 11.60 11.70 10.92 11.78 1,921,610 21,961,350 11.429 8.608 8.534 8.608 8.034 8.666 2,611,992 8.4079 7.54%
2016-03-10 0 10.88 10.86 10.90 10.74 10.96 3,181,444 34,576,685 10.868 8.004 7.990 8.019 7.901 8.063 4,324,450 7.9956 1.68%
2016-03-09 0 10.70 10.68 10.70 10.68 11.40 910,581 9,833,622 10.799 7.872 7.857 7.872 7.857 8.387 1,237,728 7.9449 -5.81%
2016-03-08 0 11.36 11.28 11.36 11.22 11.58 1,030,479 11,666,566 11.321 8.357 8.299 8.357 8.254 8.519 1,400,702 8.3291 -1.73%
2016-03-07 0 11.56 11.54 11.56 11.20 11.58 1,630,077 18,680,504 11.460 8.505 8.490 8.505 8.240 8.519 2,215,719 8.4309 3.21%
2016-03-04 0 11.20 11.18 11.20 10.68 11.20 794,000 8,780,060 11.058 8.240 8.225 8.240 7.857 8.240 1,079,262 8.1352 4.28%
2016-03-03 0 10.74 10.70 10.74 10.38 10.76 670,000 7,090,880 10.583 7.901 7.872 7.901 7.636 7.916 910,713 7.7861 4.07%
2016-03-02 0 10.32 10.30 10.38 10.24 10.76 2,811,000 29,051,980 10.335 7.592 7.578 7.636 7.533 7.916 3,820,915 7.6034 -0.96%
2016-03-01 0 10.42 10.38 10.42 10.32 10.56 751,000 7,799,090 10.385 7.666 7.636 7.666 7.592 7.769 1,020,814 7.6401 0.39%
2016-02-29 0 10.38 10.30 10.40 10.28 10.48 2,053,870 21,342,963 10.392 7.636 7.578 7.651 7.563 7.710 2,791,769 7.6450 -2.63%
2016-02-26 0 10.66 10.66 10.70 10.26 10.84 1,671,885 17,262,502 10.325 7.842 7.842 7.872 7.548 7.975 2,272,548 7.5961 3.50%
2016-02-25 0 10.30 10.30 10.32 10.22 10.54 1,512,625 15,673,224 10.362 7.578 7.578 7.592 7.519 7.754 2,056,070 7.6229 -2.83%
2016-02-24 0 10.60 10.60 10.64 10.28 10.64 5,685,739 58,781,252 10.338 7.798 7.798 7.828 7.563 7.828 7,728,470 7.6058 2.91%
2016-02-23 0 10.30 10.30 10.32 10.02 10.34 809,000 8,271,570 10.224 7.578 7.578 7.592 7.372 7.607 1,099,652 7.5220 2.79%
2016-02-22 0 10.02 10.00 10.04 9.950 10.10 2,451,000 24,510,970 10.000 7.372 7.357 7.386 7.320 7.430 3,331,577 7.3572 -0.99%
2016-02-19 0 10.12 10.06 10.12 9.810 10.16 1,119,700 11,219,593 10.020 7.445 7.401 7.445 7.217 7.475 1,521,978 7.3717 1.61%
2016-02-18 0 9.960 9.950 9.980 9.890 10.10 1,501,001 14,927,389 9.9450 7.327 7.320 7.342 7.276 7.430 2,040,270 7.3164 2.15%
2016-02-17 0 9.750 9.710 9.750 9.640 9.890 1,194,216 11,616,826 9.7276 7.173 7.144 7.173 7.092 7.276 1,623,265 7.1565 3.17%
2016-02-16 0 9.450 9.350 9.360 9.270 9.480 2,713,730 25,376,198 9.3510 6.952 6.879 6.886 6.820 6.974 3,688,699 6.8794 1.39%
2016-02-15 0 9.320 9.310 9.330 9.130 9.370 653,000 6,084,760 9.3182 6.857 6.849 6.864 6.717 6.893 887,605 6.8553 2.08%
2016-02-12 0 9.130 9.090 9.140 9.050 9.310 1,608,000 14,709,871 9.1479 6.717 6.687 6.724 6.658 6.849 2,185,710 6.7300 1.11%
2016-02-11 0 9.030 9.000 9.050 9.000 9.340 821,000 7,458,772 9.0850 6.643 6.621 6.658 6.621 6.871 1,115,963 6.6837 -4.44%
2016-02-05 0 9.450 9.360 9.450 9.220 9.570 1,050,000 9,879,203 9.4088 6.952 6.886 6.952 6.783 7.041 1,427,236 6.9219 1.18%
2016-02-04 0 9.340 9.310 9.340 9.250 9.420 2,145,000 19,682,075 9.1758 6.871 6.849 6.871 6.805 6.930 2,915,640 6.7505 1.52%
2016-02-03 0 9.200 9.190 9.250 9.120 10.18 1,466,279 13,575,093 9.2582 6.768 6.761 6.805 6.709 7.489 1,993,073 6.8111 -5.15%
2016-02-02 0 9.700 9.690 9.710 9.690 9.930 2,455,000 23,850,560 9.7151 7.136 7.129 7.144 7.129 7.305 3,337,014 7.1473 0.00%
2016-02-01 0 9.700 9.690 9.710 9.510 10.58 2,629,270 25,199,433 9.5842 7.136 7.129 7.144 6.996 7.784 3,573,895 7.0510 3.19%
2016-01-29 0 9.400 9.310 9.440 9.200 9.510 1,989,000 18,485,026 9.2936 6.915 6.849 6.945 6.768 6.996 2,703,593 6.8372 1.95%
2016-01-28 0 9.220 9.220 9.280 9.030 9.280 1,211,000 11,139,650 9.1987 6.783 6.783 6.827 6.643 6.827 1,646,079 6.7674 2.10%
2016-01-27 0 9.030 9.000 9.030 8.920 9.270 1,169,500 10,540,215 9.0126 6.643 6.621 6.643 6.562 6.820 1,589,669 6.6304 0.56%
2016-01-26 0 8.980 9.000 9.030 8.890 9.290 1,676,000 15,223,490 9.0832 6.606 6.621 6.643 6.540 6.835 2,278,141 6.6824 -2.07%
2016-01-25 0 9.170 9.130 9.200 9.110 9.390 1,782,000 16,256,111 9.1224 6.746 6.717 6.768 6.702 6.908 2,422,224 6.7112 1.10%
2016-01-22 0 9.070 9.060 9.090 8.810 9.270 1,369,100 12,394,697 9.0532 6.673 6.665 6.687 6.481 6.820 1,860,980 6.6603 4.49%
2016-01-21 0 8.680 8.670 8.740 8.670 9.230 3,475,600 31,280,800 9.0001 6.386 6.378 6.430 6.378 6.790 4,724,288 6.6213 -4.09%
2016-01-20 0 9.050 9.010 9.050 9.030 9.870 2,808,000 25,887,980 9.2194 6.658 6.629 6.658 6.643 7.261 3,816,838 6.7826 -0.33%
2016-01-19 0 9.080 9.080 9.140 8.990 9.290 1,888,000 17,212,820 9.1170 6.680 6.680 6.724 6.614 6.835 2,566,307 6.7072 -0.55%
2016-01-18 0 9.130 9.100 9.160 8.970 9.340 1,676,000 15,376,560 9.1746 6.717 6.695 6.739 6.599 6.871 2,278,141 6.7496 -1.51%
2016-01-15 0 9.270 9.260 9.300 9.210 9.820 2,005,195 18,952,229 9.4516 6.820 6.812 6.842 6.776 7.224 2,725,607 6.9534 -5.21%
2016-01-14 0 9.780 9.780 9.790 9.610 10.24 1,016,000 9,901,883 9.7459 7.195 7.195 7.202 7.070 7.533 1,381,021 7.1700 -2.40%
2016-01-13 0 10.02 9.990 10.08 10.00 10.34 4,277,100 43,640,930 10.203 7.372 7.350 7.416 7.357 7.607 5,813,745 7.5065 -2.15%
2016-01-12 0 10.24 10.26 10.28 10.16 10.42 674,000 6,930,100 10.282 7.533 7.548 7.563 7.475 7.666 916,150 7.5644 -0.78%
2016-01-11 0 10.32 10.28 10.34 10.20 10.56 2,082,000 21,472,500 10.313 7.592 7.563 7.607 7.504 7.769 2,830,006 7.5874 -3.01%
2016-01-08 0 10.64 10.64 10.68 10.50 10.80 2,619,934 27,977,749 10.679 7.828 7.828 7.857 7.725 7.945 3,561,205 7.8563 0.57%
2016-01-07 0 10.58 10.52 10.62 10.48 11.10 1,507,204 16,098,168 10.681 7.784 7.739 7.813 7.710 8.166 2,048,701 7.8577 -3.82%
2016-01-06 0 11.00 10.96 11.00 10.92 11.54 9,720,047 107,553,107 11.065 8.093 8.063 8.093 8.034 8.490 13,212,194 8.1404 -3.85%
2016-01-05 0 11.44 11.36 11.48 10.98 11.76 12,120,912 135,808,026 11.204 8.416 8.357 8.446 8.078 8.652 16,475,624 8.2430 4.00%
2016-01-04 0 11.00 10.96 11.04 10.88 11.86 1,043,150 11,593,475 11.114 8.093 8.063 8.122 8.004 8.725 1,417,925 8.1764 -2.83%
2015-12-31 0 11.32 11.22 11.52 11.12 11.58 3,187,915 36,112,378 11.328 8.328 8.254 8.475 8.181 8.519 4,333,246 8.3338 0.35%
2015-12-30 0 11.28 11.28 11.32 11.22 11.38 373,335 4,231,048 11.333 8.299 8.299 8.328 8.254 8.372 507,464 8.3376 0.00%
2015-12-29 0 11.28 11.26 11.30 11.24 11.58 885,250 10,060,190 11.364 8.299 8.284 8.313 8.269 8.519 1,203,296 8.3605 -1.57%
2015-12-28 0 11.46 11.44 11.50 11.34 11.92 703,000 8,083,194 11.498 8.431 8.416 8.460 8.343 8.769 955,569 8.4590 0.53%
2015-12-24 0 11.40 11.38 11.40 11.24 11.98 612,000 7,006,850 11.449 8.387 8.372 8.387 8.269 8.814 831,875 8.4230 -0.18%
2015-12-23 0 11.42 11.40 11.42 11.10 11.54 1,849,476 20,983,712 11.346 8.402 8.387 8.402 8.166 8.490 2,513,942 8.3469 1.24%
2015-12-22 0 11.28 11.24 11.32 11.06 11.32 3,220,489 36,054,845 11.195 8.299 8.269 8.328 8.137 8.328 4,377,523 8.2364 0.89%
2015-12-21 0 11.18 11.12 11.18 11.14 11.58 1,429,984 16,236,777 11.355 8.225 8.181 8.225 8.196 8.519 1,943,738 8.3534 -1.41%
2015-12-18 0 11.34 11.34 11.40 11.14 12.06 2,217,924 25,320,071 11.416 8.343 8.343 8.387 8.196 8.872 3,014,763 8.3987 -1.39%
2015-12-17 0 11.50 11.42 11.50 11.42 11.70 1,083,660 12,452,553 11.491 8.460 8.402 8.460 8.402 8.608 1,472,989 8.4539 0.17%
2015-12-16 0 11.48 11.48 11.54 11.26 12.12 997,801 11,490,293 11.516 8.446 8.446 8.490 8.284 8.917 1,356,284 8.4719 1.41%
2015-12-15 0 11.32 11.26 11.32 11.00 11.70 692,196 7,907,206 11.423 8.328 8.284 8.328 8.093 8.608 940,883 8.4040 1.80%
2015-12-14 0 11.12 11.10 11.12 10.82 11.42 1,373,776 15,122,111 11.008 8.181 8.166 8.181 7.960 8.402 1,867,336 8.0982 -0.54%
2015-12-11 0 11.18 11.18 11.24 11.12 11.70 947,276 10,787,211 11.388 8.225 8.225 8.269 8.181 8.608 1,287,606 8.3777 -2.95%
2015-12-10 0 11.52 11.48 11.52 11.46 11.62 1,258,238 14,514,758 11.536 8.475 8.446 8.475 8.431 8.549 1,710,289 8.4867 0.00%
2015-12-09 0 11.52 11.52 11.56 11.16 11.66 1,097,907 12,730,090 11.595 8.475 8.475 8.505 8.210 8.578 1,492,355 8.5302 -1.87%
2015-12-08 0 11.74 11.66 11.74 11.50 11.92 1,207,592 14,073,223 11.654 8.637 8.578 8.637 8.460 8.769 1,641,447 8.5737 -1.51%
2015-12-07 0 11.92 11.90 11.98 11.72 11.98 99,000 1,180,145 11.921 8.769 8.755 8.814 8.622 8.814 134,568 8.7699 -0.67%
2015-12-04 0 12.00 11.94 12.02 11.80 12.26 457,000 5,449,733 11.925 8.828 8.784 8.843 8.681 9.020 621,188 8.7731 -1.32%
2015-12-03 0 12.16 12.10 12.14 11.86 12.24 2,771,200 33,240,653 11.995 8.946 8.902 8.931 8.725 9.005 3,766,816 8.8246 0.66%
2015-12-02 0 12.08 12.08 12.16 11.80 12.32 1,548,780 18,912,162 12.211 8.887 8.887 8.946 8.681 9.064 2,105,214 8.9835 -2.58%
2015-12-01 0 12.40 12.38 12.48 11.62 12.56 1,220,610 14,880,765 12.191 9.123 9.108 9.181 8.549 9.240 1,659,142 8.9690 2.99%
2015-11-30 0 12.04 12.04 12.06 11.42 12.16 3,627,184 43,394,264 11.964 8.858 8.858 8.872 8.402 8.946 4,930,332 8.8015 -0.99%
2015-11-27 0 12.16 12.12 12.16 12.06 12.30 952,180 11,574,553 12.156 8.946 8.917 8.946 8.872 9.049 1,294,272 8.9429 -1.62%
2015-11-26 0 12.36 12.32 12.36 12.22 12.44 569,635 7,039,835 12.359 9.093 9.064 9.093 8.990 9.152 774,289 9.0920 0.82%
2015-11-25 0 12.26 12.18 12.28 12.12 12.54 1,538,094 18,962,306 12.328 9.020 8.961 9.034 8.917 9.226 2,090,689 9.0699 -1.13%
2015-11-24 0 12.40 12.38 12.40 12.30 12.86 1,457,492 18,171,110 12.467 9.123 9.108 9.123 9.049 9.461 1,981,129 9.1721 -4.32%
2015-11-23 0 12.96 12.94 12.96 12.80 13.80 530,000 6,937,130 13.089 9.535 9.520 9.535 9.417 10.15 720,415 9.6294 -1.82%
2015-11-20 0 13.20 13.16 13.22 12.98 13.42 462,400 6,101,692 13.196 9.711 9.682 9.726 9.549 9.873 628,528 9.7079 -1.05%
2015-11-19 0 13.34 13.34 13.36 13.18 13.56 1,312,000 17,269,053 13.162 9.814 9.814 9.829 9.696 9.976 1,783,366 9.6834 3.73%
2015-11-18 0 12.86 12.78 12.88 12.66 13.70 577,611 7,464,169 12.922 9.461 9.402 9.476 9.314 10.08 785,131 9.5069 -0.46%
2015-11-17 0 12.92 12.90 12.92 12.90 13.46 463,102 6,038,015 13.038 9.505 9.490 9.505 9.490 9.902 629,482 9.5920 0.16%
2015-11-16 0 12.90 12.90 12.94 12.90 13.22 707,000 9,204,500 13.019 9.490 9.490 9.520 9.490 9.726 961,006 9.5780 -2.57%
2015-11-13 0 13.24 13.22 13.24 13.22 13.38 2,112,238 28,031,199 13.271 9.741 9.726 9.741 9.726 9.843 2,871,107 9.7632 -2.22%
2015-11-12 0 13.54 13.46 13.48 13.46 14.18 661,000 9,002,986 13.620 9.961 9.902 9.917 9.902 10.43 898,479 10.020 0.74%
2015-11-11 0 13.44 13.44 13.48 13.44 14.10 541,000 7,394,340 13.668 9.888 9.888 9.917 9.888 10.37 735,367 10.055 -2.89%
2015-11-10 0 13.84 13.84 13.88 13.66 14.00 532,000 7,347,930 13.812 10.18 10.18 10.21 10.05 10.30 723,133 10.161 0.87%
2015-11-09 0 13.72 13.70 13.80 13.72 14.26 1,026,000 14,573,600 14.204 10.09 10.08 10.15 10.09 10.49 1,394,614 10.450 -0.44%
2015-11-06 0 13.78 13.80 13.86 13.76 14.48 380,000 5,268,600 13.865 10.14 10.15 10.20 10.12 10.65 516,524 10.200 -2.41%
2015-11-05 0 14.12 14.06 14.12 13.94 14.78 1,278,000 17,949,544 14.045 10.39 10.34 10.39 10.26 10.87 1,737,150 10.333 0.43%
2015-11-04 0 14.06 14.00 14.08 13.80 14.50 1,456,291 20,503,844 14.079 10.34 10.30 10.36 10.15 10.67 1,979,497 10.358 2.63%
2015-11-03 0 13.70 13.70 13.72 13.30 13.80 418,009 5,699,759 13.635 10.08 10.08 10.09 9.785 10.15 568,188 10.031 1.63%
2015-11-02 0 13.48 13.42 13.52 13.30 13.78 557,302 7,512,923 13.481 9.917 9.873 9.946 9.785 10.14 757,525 9.9177 -1.03%
2015-10-30 0 13.62 13.62 13.76 13.60 13.82 1,312,000 17,985,004 13.708 10.02 10.02 10.12 10.01 10.17 1,783,366 10.085 -0.73%
2015-10-29 0 13.72 13.70 13.80 13.60 14.02 1,264,500 17,386,872 13.750 10.09 10.08 10.15 10.01 10.31 1,718,800 10.116 -1.01%
2015-10-28 0 13.86 13.78 13.88 13.68 13.94 953,842 13,168,972 13.806 10.20 10.14 10.21 10.06 10.26 1,296,531 10.157 -0.86%
2015-10-27 0 13.98 13.86 13.98 13.54 13.98 1,919,000 26,349,904 13.731 10.28 10.20 10.28 9.961 10.28 2,608,444 10.102 1.45%
2015-10-26 0 13.78 13.68 13.80 13.40 13.98 1,650,000 22,595,120 13.694 10.14 10.06 10.15 9.858 10.28 2,242,800 10.075 5.19%
2015-10-23 0 13.10 13.08 13.16 12.90 13.30 1,334,689 17,418,854 13.051 9.638 9.623 9.682 9.490 9.785 1,814,206 9.6014 0.92%
2015-10-22 0 12.98 12.92 13.00 12.92 13.32 1,185,002 15,386,525 12.984 9.549 9.505 9.564 9.505 9.799 1,610,741 9.5525 -0.76%
2015-10-20 0 13.08 12.98 13.08 12.90 13.10 1,228,492 15,970,685 13.000 9.623 9.549 9.623 9.490 9.638 1,669,856 9.5641 -0.61%
2015-10-19 0 13.16 13.10 13.18 12.92 13.78 2,147,238 27,985,899 13.033 9.682 9.638 9.696 9.505 10.14 2,918,682 9.5885 0.92%
2015-10-16 0 13.04 13.04 13.10 12.84 13.64 1,307,280 17,078,712 13.064 9.593 9.593 9.638 9.446 10.03 1,776,950 9.6113 1.09%
2015-10-15 0 12.90 12.88 12.98 12.38 13.16 1,117,646 14,348,552 12.838 9.490 9.476 9.549 9.108 9.682 1,519,186 9.4449 2.06%
2015-10-14 0 12.64 12.62 12.68 12.60 13.22 937,710 12,056,443 12.857 9.299 9.284 9.329 9.270 9.726 1,274,604 9.4590 -2.62%
2015-10-13 0 12.98 12.94 12.98 12.82 13.78 20,536,000 259,670,865 12.645 9.549 9.520 9.549 9.432 10.14 27,914,023 9.3025 -0.15%
2015-10-12 0 13.00 12.96 13.04 12.82 13.28 1,695,000 22,001,580 12.980 9.564 9.535 9.593 9.432 9.770 2,303,967 9.5494 0.93%
2015-10-09 0 12.88 12.88 12.94 12.78 13.14 2,182,262 28,117,983 12.885 9.476 9.476 9.520 9.402 9.667 2,966,289 9.4792 0.62%
2015-10-08 0 12.80 12.76 12.78 12.60 13.54 2,536,000 32,437,480 12.791 9.417 9.387 9.402 9.270 9.961 3,447,115 9.4100 -3.61%
2015-10-07 0 13.28 13.18 13.36 12.92 13.36 1,371,800 18,011,296 13.130 9.770 9.696 9.829 9.505 9.829 1,864,650 9.6593 0.91%
2015-10-06 0 13.16 13.10 13.18 12.82 13.74 480,557 6,310,698 13.132 9.682 9.638 9.696 9.432 10.11 653,208 9.6611 0.46%
2015-10-05 0 13.10 13.02 13.10 12.68 13.50 1,329,000 17,287,178 13.008 9.638 9.579 9.638 9.329 9.932 1,806,473 9.5696 1.87%
2015-10-02 0 12.86 12.80 12.82 12.74 13.08 1,469,000 18,894,909 12.862 9.461 9.417 9.432 9.373 9.623 1,996,772 9.4627 0.63%
2015-09-30 0 12.78 12.66 12.82 12.26 13.06 2,392,900 30,424,770 12.715 9.402 9.314 9.432 9.020 9.608 3,252,604 9.3540 0.79%
2015-09-29 0 12.68 12.62 12.70 12.44 13.22 1,292,830 16,431,428 12.710 9.329 9.284 9.343 9.152 9.726 1,757,308 9.3503 -3.35%
2015-09-25 0 13.12 13.10 13.14 13.02 13.40 3,963,000 52,722,320 13.304 9.652 9.638 9.667 9.579 9.858 5,386,798 9.7873 -4.93%
2015-09-24 0 13.80 13.72 13.84 13.60 14.24 3,310,522 45,526,055 13.752 10.15 10.09 10.18 10.01 10.48 4,499,902 10.117 0.88%
2015-09-23 0 13.68 13.68 13.84 13.38 14.48 3,497,000 48,325,060 13.819 10.06 10.06 10.18 9.843 10.65 4,753,376 10.166 -4.07%
2015-09-22 0 14.26 14.08 14.32 13.48 14.42 1,101,572 15,355,528 13.940 10.49 10.36 10.54 9.917 10.61 1,497,337 10.255 4.55%
2015-09-21 0 13.64 13.60 13.72 13.58 13.76 996,787 13,757,585 13.802 10.03 10.01 10.09 9.991 10.12 1,354,905 10.154 -1.73%
2015-09-18 0 13.88 13.70 13.92 13.60 14.28 1,443,316 19,803,569 13.721 10.21 10.08 10.24 10.01 10.51 1,961,860 10.094 2.51%
2015-09-17 0 13.54 13.52 13.54 13.20 13.60 507,000 6,827,870 13.467 9.961 9.946 9.961 9.711 10.01 689,151 9.9077 2.89%
2015-09-16 0 13.16 13.16 13.20 12.98 13.48 2,481,111 32,964,642 13.286 9.682 9.682 9.711 9.549 9.917 3,372,506 9.7745 -1.50%
2015-09-15 0 13.36 13.36 13.40 13.12 14.50 1,135,238 15,534,361 13.684 9.829 9.829 9.858 9.652 10.67 1,543,098 10.067 -3.33%
2015-09-14 0 13.82 13.78 13.90 13.72 14.18 1,052,000 14,574,580 13.854 10.17 10.14 10.23 10.09 10.43 1,429,955 10.192 -1.99%
2015-09-11 0 14.10 14.10 14.12 13.86 14.36 670,695 9,472,568 14.124 10.37 10.37 10.39 10.20 10.56 911,657 10.390 -0.28%
2015-09-10 0 14.14 13.98 14.14 13.62 14.26 816,500 11,408,210 13.972 10.40 10.28 10.40 10.02 10.49 1,109,846 10.279 1.14%
2015-09-09 0 13.98 13.90 14.00 13.34 14.04 814,000 11,168,320 13.720 10.28 10.23 10.30 9.814 10.33 1,106,448 10.094 3.86%
2015-09-08 0 13.46 13.38 13.44 13.14 13.60 609,000 8,162,320 13.403 9.902 9.843 9.888 9.667 10.01 827,797 9.8603 2.12%
2015-09-07 0 13.34 13.20 13.34 13.18 13.98 912,000 12,288,932 13.475 9.696 9.595 9.696 9.580 10.16 1,254,706 9.7943 -3.19%
2015-09-04 0 13.78 13.68 13.78 12.96 13.80 949,238 12,720,940 13.401 10.02 9.943 10.02 9.420 10.03 1,305,937 9.7409 5.03%
2015-09-02 0 13.12 13.12 13.22 13.00 13.80 1,545,542 20,634,207 13.351 9.536 9.536 9.609 9.449 10.03 2,126,316 9.7042 -5.07%
2015-09-01 0 13.82 13.74 13.82 13.60 14.28 725,386 10,105,223 13.931 10.05 9.987 10.05 9.885 10.38 997,967 10.126 -1.71%
2015-08-31 0 14.06 14.02 14.18 13.08 14.22 1,564,770 21,411,889 13.684 10.22 10.19 10.31 9.507 10.34 2,152,769 9.9462 2.78%
2015-08-28 0 13.68 13.60 13.76 13.26 13.92 1,011,685 13,792,636 13.633 9.943 9.885 10.00 9.638 10.12 1,391,850 9.9096 0.88%
2015-08-27 0 13.56 13.48 13.60 13.06 13.84 1,840,472 24,865,740 13.511 9.856 9.798 9.885 9.493 10.06 2,532,073 9.8203 3.83%
2015-08-26 0 13.06 13.00 13.08 12.46 13.80 2,347,424 30,348,878 12.929 9.493 9.449 9.507 9.057 10.03 3,229,524 9.3973 -1.80%
2015-08-25 0 13.30 13.28 13.30 12.00 13.78 2,340,689 30,459,057 13.013 9.667 9.653 9.667 8.722 10.02 3,220,258 9.4586 4.89%
2015-08-24 0 12.68 12.64 12.72 12.52 13.66 3,175,274 40,915,415 12.886 9.217 9.188 9.246 9.100 9.929 4,368,458 9.3661 -8.78%
2015-08-21 0 13.90 13.90 14.02 13.90 15.38 2,512,607 36,183,427 14.401 10.10 10.10 10.19 10.10 11.18 3,456,779 10.467 -9.86%
2015-08-20 0 15.42 15.38 15.48 15.38 15.88 1,218,600 19,010,548 15.600 11.21 11.18 11.25 11.18 11.54 1,676,518 11.339 -1.03%
2015-08-19 0 15.58 15.60 15.66 15.42 15.64 486,278 7,558,837 15.544 11.32 11.34 11.38 11.21 11.37 669,008 11.299 1.04%
2015-08-18 0 15.42 15.50 15.52 15.40 15.78 471,000 7,312,447 15.525 11.21 11.27 11.28 11.19 11.47 647,989 11.285 -0.64%
2015-08-17 0 15.52 15.50 15.60 15.48 15.76 155,000 2,418,330 15.602 11.28 11.27 11.34 11.25 11.46 213,245 11.341 -1.52%
2015-08-14 0 15.76 15.68 15.78 15.46 16.24 254,000 3,975,160 15.650 11.46 11.40 11.47 11.24 11.80 349,447 11.376 1.81%
2015-08-13 0 15.48 15.48 15.60 15.36 16.02 486,700 7,564,707 15.543 11.25 11.25 11.34 11.16 11.64 669,589 11.298 -2.64%
2015-08-12 0 15.90 15.80 15.90 15.42 16.02 234,000 3,679,400 15.724 11.56 11.48 11.56 11.21 11.64 321,931 11.429 1.40%
2015-08-11 0 15.68 15.68 15.76 15.66 16.20 692,700 11,033,262 15.928 11.40 11.40 11.46 11.38 11.78 952,998 11.577 -2.00%
2015-08-10 0 16.00 15.98 16.02 15.42 16.02 351,000 5,590,600 15.928 11.63 11.62 11.64 11.21 11.64 482,897 11.577 3.76%
2015-08-07 0 15.42 15.44 15.54 15.42 15.72 189,000 2,924,730 15.475 11.21 11.22 11.30 11.21 11.43 260,021 11.248 -0.13%
2015-08-06 0 15.44 15.42 15.54 15.42 16.08 173,000 2,684,760 15.519 11.22 11.21 11.30 11.21 11.69 238,009 11.280 -2.53%
2015-08-05 0 15.84 15.72 15.86 15.56 16.24 232,000 3,643,930 15.707 11.51 11.43 11.53 11.31 11.80 319,179 11.417 1.93%
2015-08-04 0 15.54 15.52 15.54 15.10 15.98 746,719 11,521,162 15.429 11.30 11.28 11.30 10.98 11.62 1,027,316 11.215 -1.02%
2015-08-03 0 15.70 15.54 15.72 15.42 15.86 490,488 7,656,805 15.611 11.41 11.30 11.43 11.21 11.53 674,800 11.347 -2.24%
2015-07-31 0 16.06 15.88 16.10 15.34 16.10 1,336,000 21,019,120 15.733 11.67 11.54 11.70 11.15 11.70 1,838,034 11.436 2.82%
2015-07-30 0 15.62 15.52 15.64 15.38 15.78 409,000 6,375,000 15.587 11.35 11.28 11.37 11.18 11.47 562,691 11.329 3.03%
2015-07-29 0 15.16 15.10 15.18 14.90 15.26 1,195,000 18,010,550 15.072 11.02 10.98 11.03 10.83 11.09 1,644,050 10.955 1.34%
2015-07-28 0 14.96 15.00 15.02 14.22 15.32 1,479,000 22,228,485 15.029 10.87 10.90 10.92 10.34 11.14 2,034,769 10.924 0.27%
2015-07-27 0 14.92 15.00 15.02 14.86 15.48 586,000 8,816,200 15.045 10.84 10.90 10.92 10.80 11.25 806,203 10.935 -3.37%
2015-07-24 0 15.44 15.42 15.50 15.36 15.74 513,000 7,918,150 15.435 11.22 11.21 11.27 11.16 11.44 705,772 11.219 -0.52%
2015-07-23 0 15.52 15.48 15.58 15.40 15.60 335,900 5,192,310 15.458 11.28 11.25 11.32 11.19 11.34 462,122 11.236 0.65%
2015-07-22 0 15.42 15.42 15.50 15.34 15.50 857,582 13,223,433 15.419 11.21 11.21 11.27 11.15 11.27 1,179,839 11.208 -1.66%
2015-07-21 0 15.68 15.62 15.74 15.54 15.84 219,700 3,441,854 15.666 11.40 11.35 11.44 11.30 11.51 302,257 11.387 -0.38%
2015-07-20 0 15.74 15.72 15.76 15.60 15.84 114,608 1,799,684 15.703 11.44 11.43 11.46 11.34 11.51 157,675 11.414 0.90%
2015-07-17 0 15.60 15.46 15.64 15.34 15.84 239,000 3,713,590 15.538 11.34 11.24 11.37 11.15 11.51 328,810 11.294 -0.26%
2015-07-16 0 15.64 15.52 15.70 14.64 15.70 325,314 5,005,668 15.387 11.37 11.28 11.41 10.64 11.41 447,558 11.184 3.44%
2015-07-15 0 15.12 15.12 15.20 14.80 15.56 719,317 10,900,587 15.154 10.99 10.99 11.05 10.76 11.31 989,617 11.015 -1.95%
2015-07-14 0 15.42 15.42 15.48 15.36 16.00 455,168 7,037,315 15.461 11.21 11.21 11.25 11.16 11.63 626,208 11.238 1.98%
2015-07-13 0 15.12 15.06 15.16 14.54 15.34 1,468,700 21,819,268 14.856 10.99 10.95 11.02 10.57 11.15 2,020,599 10.798 0.93%
2015-07-10 0 14.98 14.98 15.12 14.72 15.64 1,185,640 17,982,022 15.167 10.89 10.89 10.99 10.70 11.37 1,631,172 11.024 -0.79%
2015-07-09 0 15.10 15.04 15.06 14.04 15.56 1,205,526 18,282,620 15.166 10.98 10.93 10.95 10.21 11.31 1,658,531 11.023 6.34%
2015-07-08 0 14.20 14.22 14.30 13.60 14.86 620,737 8,807,303 14.188 10.32 10.34 10.39 9.885 10.80 853,994 10.313 -4.70%
2015-07-07 0 14.90 14.80 14.92 14.80 15.88 591,570 8,914,957 15.070 10.83 10.76 10.84 10.76 11.54 813,866 10.954 -3.75%
2015-07-06 0 15.48 15.48 15.62 15.02 16.26 673,000 10,504,950 15.609 11.25 11.25 11.35 10.92 11.82 925,896 11.346 -2.64%
2015-07-03 0 15.90 15.90 15.92 15.86 17.10 938,000 15,279,350 16.289 11.56 11.56 11.57 11.53 12.43 1,290,476 11.840 -8.62%
2015-07-02 0 17.40 17.40 17.50 17.20 18.20 1,219,000 21,356,543 17.520 12.65 12.65 12.72 12.50 13.23 1,677,068 12.734 -4.50%
2015-06-30 0 18.22 17.50 18.32 16.92 19.44 3,798,310 70,261,879 18.498 13.24 12.72 13.32 12.30 14.13 5,225,615 13.446 6.92%
2015-06-29 0 17.04 17.04 17.20 16.64 17.50 1,845,310 31,569,539 17.108 12.39 12.39 12.50 12.10 12.72 2,538,729 12.435 3.02%
2015-06-26 0 16.54 16.54 16.58 16.20 16.96 1,080,000 17,823,180 16.503 12.02 12.02 12.05 11.78 12.33 1,485,836 11.995 2.99%
2015-06-25 0 16.06 16.06 16.16 15.96 17.10 1,108,600 18,002,982 16.239 11.67 11.67 11.75 11.60 12.43 1,525,183 11.804 -6.74%
2015-06-24 0 17.22 17.14 17.16 16.22 17.24 402,000 6,799,912 16.915 12.52 12.46 12.47 11.79 12.53 553,061 12.295 4.62%
2015-06-23 0 16.46 16.44 16.48 16.00 17.12 445,000 7,290,740 16.384 11.96 11.95 11.98 11.63 12.44 612,219 11.909 0.98%
2015-06-22 0 16.30 16.32 16.38 16.00 16.48 613,984 10,006,788 16.298 11.85 11.86 11.91 11.63 11.98 844,703 11.847 -1.33%
2015-06-19 0 16.52 16.48 16.54 16.48 17.26 796,445 13,336,066 16.744 12.01 11.98 12.02 11.98 12.55 1,095,728 12.171 -3.39%
2015-06-18 0 17.10 17.04 17.16 16.88 17.22 342,000 5,826,460 17.036 12.43 12.39 12.47 12.27 12.52 470,515 12.383 0.12%
2015-06-17 0 17.08 17.08 17.22 16.62 17.36 927,920 15,724,156 16.946 12.41 12.41 12.52 12.08 12.62 1,276,608 12.317 2.89%
2015-06-16 0 16.60 16.60 16.70 16.60 17.14 612,000 10,306,209 16.840 12.07 12.07 12.14 12.07 12.46 841,974 12.241 -2.24%
2015-06-15 0 16.98 17.00 17.04 16.80 17.10 322,000 5,466,370 16.976 12.34 12.36 12.39 12.21 12.43 442,999 12.339 -0.24%
2015-06-12 0 17.02 16.94 17.04 16.62 17.26 675,000 11,441,841 16.951 12.37 12.31 12.39 12.08 12.55 928,647 12.321 -0.23%
2015-06-11 0 17.06 17.00 17.06 16.66 17.28 254,734 4,315,099 16.940 12.40 12.36 12.40 12.11 12.56 350,456 12.313 3.65%
2015-06-10 0 16.46 16.46 16.62 16.46 17.34 410,120 6,880,562 16.777 11.96 11.96 12.08 11.96 12.60 564,232 12.195 -3.06%
2015-06-09 0 16.98 16.92 17.04 16.54 17.40 594,351 10,061,703 16.929 12.34 12.30 12.39 12.02 12.65 817,692 12.305 -1.85%
2015-06-08 0 17.30 17.26 17.44 17.16 18.16 632,700 11,100,064 17.544 12.57 12.55 12.68 12.47 13.20 870,452 12.752 -2.37%
2015-06-05 0 17.72 17.70 17.78 17.64 18.80 541,000 9,751,370 18.025 12.88 12.87 12.92 12.82 13.67 744,294 13.102 -1.23%
2015-06-04 0 17.94 17.92 18.06 17.68 18.54 1,130,000 20,471,088 18.116 13.04 13.03 13.13 12.85 13.48 1,554,624 13.168 1.01%
2015-06-03 0 17.76 17.76 17.78 17.50 18.82 833,000 14,868,000 17.849 12.91 12.91 12.92 12.72 13.68 1,146,019 12.974 -1.66%
2015-06-02 0 18.06 18.08 18.14 17.80 18.86 825,000 15,051,070 18.244 13.13 13.14 13.19 12.94 13.71 1,135,013 13.261 -3.73%
2015-06-01 0 18.76 18.76 18.90 18.76 19.40 1,011,113 19,224,324 19.013 13.64 13.64 13.74 13.64 14.10 1,391,063 13.820 -1.57%
2015-05-29 0 19.06 19.00 19.10 18.64 19.48 1,509,342 28,555,549 18.919 13.85 13.81 13.88 13.55 14.16 2,076,513 13.752 0.85%
2015-05-28 0 18.90 18.90 18.92 18.44 19.40 556,950 10,571,947 18.982 13.74 13.74 13.75 13.40 14.10 766,237 13.797 -0.53%
2015-05-27 0 19.00 19.00 19.20 18.92 19.44 1,132,950 21,720,986 19.172 13.81 13.81 13.96 13.75 14.13 1,558,683 13.935 -1.55%
2015-05-26 0 19.30 19.20 19.32 19.20 19.92 1,012,625 19,736,625 19.491 14.03 13.96 14.04 13.96 14.48 1,393,143 14.167 1.26%
2015-05-22 0 19.06 19.06 19.14 18.98 19.18 1,225,060 23,303,420 19.022 13.85 13.85 13.91 13.80 13.94 1,685,405 13.827 1.60%
2015-05-21 0 18.76 18.76 18.78 18.46 18.78 744,000 13,872,620 18.646 13.64 13.64 13.65 13.42 13.65 1,023,576 13.553 0.11%
2015-05-20 0 18.74 18.74 18.80 18.24 18.80 870,459 16,240,965 18.658 13.62 13.62 13.67 13.26 13.67 1,197,555 13.562 2.63%
2015-05-19 0 18.26 18.20 18.30 17.96 18.30 356,141 6,455,862 18.127 13.27 13.23 13.30 13.05 13.30 489,969 13.176 1.56%
2015-05-18 0 17.98 17.94 18.04 17.38 18.04 871,000 15,359,160 17.634 13.07 13.04 13.11 12.63 13.11 1,198,299 12.817 3.33%
2015-05-15 0 17.40 17.34 17.42 16.98 17.70 1,003,000 17,378,330 17.326 12.65 12.60 12.66 12.34 12.87 1,379,901 12.594 -1.69%
2015-05-14 0 17.70 17.66 17.80 17.60 18.46 424,492 7,608,183 17.923 12.87 12.84 12.94 12.79 13.42 584,005 13.028 -4.74%
2015-05-13 0 18.58 18.48 18.68 18.40 19.02 523,000 9,760,380 18.662 13.51 13.43 13.58 13.37 13.82 719,530 13.565 0.00%
2015-05-12 0 18.58 18.58 18.70 18.28 19.14 381,400 7,126,780 18.686 13.51 13.51 13.59 13.29 13.91 524,720 13.582 -0.85%
2015-05-11 0 18.74 18.64 18.78 18.26 19.06 313,215 5,856,285 18.697 13.62 13.55 13.65 13.27 13.85 430,913 13.590 1.63%
2015-05-08 0 18.44 18.42 18.48 17.92 18.52 919,556 16,742,436 18.207 13.40 13.39 13.43 13.03 13.46 1,265,101 13.234 3.83%
2015-05-07 0 17.76 17.76 17.86 17.70 18.84 719,000 13,015,480 18.102 12.91 12.91 12.98 12.87 13.69 989,181 13.158 -7.50%
2015-05-06 0 19.20 19.16 19.22 19.02 20.10 819,238 15,790,278 19.274 13.96 13.93 13.97 13.82 14.61 1,127,086 14.010 1.59%
2015-05-05 0 18.90 18.76 18.92 18.70 20.20 538,238 10,289,622 19.117 13.74 13.64 13.75 13.59 14.68 740,494 13.896 -3.08%
2015-05-04 0 19.50 19.48 19.60 19.16 19.70 596,285 11,616,055 19.481 14.17 14.16 14.25 13.93 14.32 820,353 14.160 0.93%
2015-04-30 0 19.32 19.26 19.40 19.10 19.94 912,576 17,627,092 19.316 14.04 14.00 14.10 13.88 14.49 1,255,498 14.040 0.31%
2015-04-29 0 19.26 19.26 19.28 19.10 20.45 1,672,384 32,351,015 19.344 14.00 14.00 14.01 13.88 14.86 2,300,822 14.061 -0.10%
2015-04-28 0 19.28 19.20 19.34 19.14 19.82 1,179,144 22,878,641 19.403 14.01 13.96 14.06 13.91 14.41 1,622,235 14.103 0.73%
2015-04-27 0 19.14 19.12 19.26 19.10 19.60 4,181,000 80,653,330 19.290 13.91 13.90 14.00 13.88 14.25 5,752,110 14.022 -0.42%
2015-04-24 0 19.22 19.22 19.28 18.82 19.50 1,899,746 36,172,349 19.041 13.97 13.97 14.01 13.68 14.17 2,613,621 13.840 1.05%
2015-04-23 0 19.02 19.00 19.10 18.82 20.00 1,464,879 28,190,163 19.244 13.82 13.81 13.88 13.68 14.54 2,015,342 13.988 -4.42%
2015-04-22 0 19.90 19.70 19.90 19.24 19.92 1,582,346 31,157,873 19.691 14.46 14.32 14.46 13.98 14.48 2,176,950 14.313 2.37%
2015-04-21 0 19.44 19.42 19.50 18.84 19.50 674,000 12,980,555 19.259 14.13 14.12 14.17 13.69 14.17 927,271 13.999 2.32%
2015-04-20 0 19.00 18.94 19.12 18.90 19.70 685,000 13,151,740 19.200 13.81 13.77 13.90 13.74 14.32 942,405 13.956 -3.36%
2015-04-17 0 19.66 19.62 19.72 19.44 20.20 840,000 16,602,174 19.764 14.29 14.26 14.33 14.13 14.68 1,155,650 14.366 -0.71%
2015-04-16 0 19.80 19.70 19.84 19.10 19.84 1,456,211 28,560,151 19.613 14.39 14.32 14.42 13.88 14.42 2,003,417 14.256 3.88%
2015-04-15 0 19.06 19.02 19.12 18.54 19.50 845,636 16,190,484 19.146 13.85 13.82 13.90 13.48 14.17 1,163,404 13.916 -0.73%
2015-04-14 0 19.20 19.16 19.32 18.80 19.92 1,031,000 20,108,420 19.504 13.96 13.93 14.04 13.67 14.48 1,418,423 14.177 -3.61%
2015-04-13 0 20.10 19.98 20.20 19.46 20.40 1,794,172 35,944,205 20.034 14.48 14.39 14.55 14.02 14.70 2,490,679 14.431 2.34%
2015-04-10 0 19.64 19.58 19.66 18.86 19.66 1,601,000 30,830,300 19.257 14.15 14.10 14.16 13.59 14.16 2,222,517 13.872 0.92%
2015-04-09 0 19.46 19.44 19.46 18.82 20.45 2,223,000 42,901,934 19.299 14.02 14.00 14.02 13.56 14.73 3,085,981 13.902 4.29%
2015-04-08 0 18.66 18.64 18.76 18.34 18.80 1,747,801 32,593,881 18.649 13.44 13.43 13.51 13.21 13.54 2,426,307 13.434 0.86%
2015-04-02 0 18.50 18.42 18.50 17.98 18.50 1,298,000 23,682,573 18.245 13.33 13.27 13.33 12.95 13.33 1,801,891 13.143 3.35%
2015-04-01 0 17.90 17.86 17.92 17.78 17.96 1,172,198 20,911,772 17.840 12.89 12.87 12.91 12.81 12.94 1,627,252 12.851 0.56%
2015-03-31 0 17.80 17.82 17.92 17.66 18.00 4,086,443 72,733,364 17.799 12.82 12.84 12.91 12.72 12.97 5,672,822 12.821 0.79%
2015-03-30 0 17.66 17.62 17.66 16.76 17.78 2,447,027 42,918,940 17.539 12.72 12.69 12.72 12.07 12.81 3,396,976 12.634 3.76%
2015-03-27 0 17.02 16.96 17.02 16.38 17.24 2,296,432 38,907,939 16.943 12.26 12.22 12.26 11.80 12.42 3,187,919 12.205 3.15%
2015-03-26 0 16.50 16.44 16.50 16.46 16.76 1,018,938 17,004,654 16.689 11.89 11.84 11.89 11.86 12.07 1,414,495 12.022 -1.08%
2015-03-25 0 16.68 16.64 16.68 16.58 16.80 995,000 16,575,000 16.658 12.02 11.99 12.02 11.94 12.10 1,381,264 12.000 0.12%
2015-03-24 0 16.66 16.64 16.70 16.58 16.70 1,027,000 17,107,312 16.658 12.00 11.99 12.03 11.94 12.03 1,425,687 11.999 0.12%
2015-03-23 0 16.64 16.60 16.64 16.46 16.78 3,117,161 51,947,059 16.665 11.99 11.96 11.99 11.86 12.09 4,327,260 12.005 0.12%
2015-03-20 0 16.62 16.52 16.70 16.42 16.90 1,497,269 24,954,146 16.666 11.97 11.90 12.03 11.83 12.17 2,078,517 12.006 -1.66%
2015-03-19 0 16.90 16.86 16.96 16.24 17.02 2,040,408 33,980,960 16.654 12.17 12.15 12.22 11.70 12.26 2,832,505 11.997 4.97%
2015-03-18 0 16.10 16.08 16.10 15.72 16.26 1,824,438 29,279,760 16.049 11.60 11.58 11.60 11.32 11.71 2,532,695 11.561 2.81%
2015-03-17 0 15.66 15.68 15.72 15.60 15.78 1,343,746 21,076,337 15.685 11.28 11.30 11.32 11.24 11.37 1,865,395 11.299 -0.51%
2015-03-16 0 15.74 15.74 15.76 15.70 16.06 1,180,864 18,722,204 15.855 11.34 11.34 11.35 11.31 11.57 1,639,282 11.421 -1.63%
2015-03-13 0 16.00 15.90 16.00 15.90 16.28 764,124 12,269,761 16.057 11.53 11.45 11.53 11.45 11.73 1,060,761 11.567 0.00%
2015-03-12 0 16.00 16.04 16.06 15.72 16.38 1,236,800 19,691,006 15.921 11.53 11.55 11.57 11.32 11.80 1,716,932 11.469 1.65%
2015-03-11 0 15.74 15.70 15.84 15.70 16.06 1,648,000 26,105,463 15.841 11.34 11.31 11.41 11.31 11.57 2,287,762 11.411 -2.84%
2015-03-10 0 16.20 16.12 16.26 15.90 16.48 1,963,968 31,782,795 16.183 11.67 11.61 11.71 11.45 11.87 2,726,391 11.657 0.25%
2015-03-09 0 16.16 16.12 16.16 15.50 16.20 2,014,046 32,198,802 15.987 11.64 11.61 11.64 11.17 11.67 2,795,910 11.516 2.80%
2015-03-06 0 15.72 15.64 15.80 14.84 15.80 603,000 9,429,860 15.638 11.32 11.27 11.38 10.69 11.38 837,088 11.265 0.90%
2015-03-05 0 15.58 15.54 15.72 15.46 16.30 979,335 15,370,981 15.695 11.22 11.19 11.32 11.14 11.74 1,359,518 11.306 -0.76%
2015-03-04 0 15.70 15.68 15.80 15.48 16.80 1,929,399 30,417,399 15.765 11.31 11.30 11.38 11.15 12.10 2,678,402 11.357 -2.85%
2015-03-03 0 16.16 16.10 16.16 16.00 16.38 1,215,024 19,607,251 16.137 11.64 11.60 11.64 11.53 11.80 1,686,703 11.625 -1.94%
2015-03-02 0 16.48 16.48 16.50 16.20 16.78 1,597,000 26,383,794 16.521 11.87 11.87 11.89 11.67 12.09 2,216,964 11.901 -1.79%
2015-02-27 0 16.78 16.72 16.86 15.76 17.00 1,878,816 31,030,199 16.516 12.09 12.04 12.15 11.35 12.25 2,608,182 11.897 6.61%
2015-02-26 0 15.74 15.72 15.80 14.98 15.80 972,000 15,108,510 15.544 11.34 11.32 11.38 10.79 11.38 1,349,336 11.197 5.07%
2015-02-25 0 14.98 14.98 15.06 14.84 15.16 1,178,492 17,658,960 14.984 10.79 10.79 10.85 10.69 10.92 1,635,989 10.794 -0.40%
2015-02-24 0 15.04 15.00 15.10 14.70 15.12 1,483,215 22,198,681 14.967 10.83 10.81 10.88 10.59 10.89 2,059,007 10.781 2.04%
2015-02-23 0 14.74 14.70 14.78 14.70 14.98 1,920,805 28,406,919 14.789 10.62 10.59 10.65 10.59 10.79 2,666,472 10.653 -0.94%
2015-02-18 0 14.88 14.86 14.90 14.86 14.98 242,917 3,625,396 14.924 10.72 10.70 10.73 10.70 10.79 337,219 10.751 -0.67%
2015-02-17 0 14.98 14.94 14.98 14.96 15.20 389,000 5,851,700 15.043 10.79 10.76 10.79 10.78 10.95 540,012 10.836 -1.19%
2015-02-16 0 15.16 15.14 15.16 14.86 15.24 830,000 12,607,482 15.190 10.92 10.91 10.92 10.70 10.98 1,152,210 10.942 -0.66%
2015-02-13 0 15.26 15.24 15.26 15.08 15.32 1,199,727 18,268,783 15.227 10.99 10.98 10.99 10.86 11.04 1,665,467 10.969 -0.13%
2015-02-12 0 15.28 15.20 15.30 15.20 15.44 1,342,000 20,529,770 15.298 11.01 10.95 11.02 10.95 11.12 1,862,972 11.020 -0.78%
2015-02-11 0 15.40 15.36 15.40 14.90 15.68 1,881,155 28,760,338 15.289 11.09 11.06 11.09 10.73 11.30 2,611,430 11.013 4.48%
2015-02-10 0 14.74 14.74 14.82 14.72 14.84 483,000 7,141,020 14.785 10.62 10.62 10.68 10.60 10.69 670,503 10.650 -0.27%
2015-02-09 0 14.78 14.76 14.78 14.74 14.92 464,000 6,855,780 14.775 10.65 10.63 10.65 10.62 10.75 644,127 10.644 -0.94%
2015-02-06 0 14.92 14.90 14.92 14.90 14.96 508,490 7,589,670 14.926 10.75 10.73 10.75 10.73 10.78 705,889 10.752 -0.27%
2015-02-05 0 14.96 14.92 14.96 14.80 15.08 1,197,002 17,902,429 14.956 10.78 10.75 10.78 10.66 10.86 1,661,685 10.774 -0.13%
2015-02-04 0 14.98 14.96 14.98 14.70 15.04 864,144 12,948,317 14.984 10.79 10.78 10.79 10.59 10.83 1,199,609 10.794 -0.27%
2015-02-03 0 15.02 15.00 15.02 14.86 15.06 1,533,000 23,063,359 15.045 10.82 10.81 10.82 10.70 10.85 2,128,119 10.837 -0.13%
2015-02-02 0 15.04 15.04 15.06 15.00 15.14 1,420,192 21,411,867 15.077 10.83 10.83 10.85 10.81 10.91 1,971,518 10.861 -0.13%
2015-01-30 0 15.06 15.08 15.10 14.96 15.24 1,393,000 21,033,150 15.099 10.85 10.86 10.88 10.78 10.98 1,933,770 10.877 -0.53%
2015-01-29 0 15.14 15.10 15.16 14.98 15.20 1,741,000 26,334,078 15.126 10.91 10.88 10.92 10.79 10.95 2,416,866 10.896 0.00%
2015-01-28 0 15.14 15.14 15.16 15.04 15.70 1,202,329 18,227,645 15.160 10.91 10.91 10.92 10.83 11.31 1,669,080 10.921 0.80%
2015-01-27 0 15.02 14.96 15.00 14.82 15.08 1,523,000 22,840,090 14.997 10.82 10.78 10.81 10.68 10.86 2,114,237 10.803 -0.13%
2015-01-26 0 15.04 15.04 15.06 14.92 15.12 799,528 12,011,194 15.023 10.83 10.83 10.85 10.75 10.89 1,109,909 10.822 -0.53%
2015-01-23 0 15.12 15.08 15.12 14.88 15.26 831,096 12,552,596 15.104 10.89 10.86 10.89 10.72 10.99 1,153,732 10.880 0.40%
2015-01-22 0 15.06 15.02 15.06 15.00 15.28 363,000 5,468,740 15.065 10.85 10.82 10.85 10.81 11.01 503,919 10.852 -1.05%
2015-01-21 0 15.22 15.22 15.24 14.84 15.26 1,509,248 22,662,367 15.016 10.96 10.96 10.98 10.69 10.99 2,095,146 10.817 2.42%
2015-01-20 0 14.86 14.78 14.88 14.22 14.88 2,242,072 32,491,730 14.492 10.70 10.65 10.72 10.24 10.72 3,112,456 10.439 3.92%
2015-01-19 0 14.30 14.30 14.32 14.30 14.56 1,279,000 18,413,620 14.397 10.30 10.30 10.32 10.30 10.49 1,775,515 10.371 0.42%
2015-01-16 0 14.24 14.24 14.26 14.14 14.34 889,000 12,647,360 14.227 10.26 10.26 10.27 10.19 10.33 1,234,115 10.248 0.71%
2015-01-15 0 14.14 14.12 14.14 14.00 14.60 1,450,637 20,590,996 14.194 10.19 10.17 10.19 10.08 10.52 2,013,782 10.225 -3.15%
2015-01-14 0 14.60 14.60 14.62 14.46 15.00 850,340 12,453,047 14.645 10.52 10.52 10.53 10.42 10.81 1,180,447 10.549 -0.68%
2015-01-13 0 14.70 14.70 14.78 14.44 14.90 2,100,464 30,902,258 14.712 10.59 10.59 10.65 10.40 10.73 2,915,875 10.598 -0.81%
2015-01-12 0 14.82 14.80 14.84 14.52 15.26 768,000 11,392,720 14.834 10.68 10.66 10.69 10.46 10.99 1,066,142 10.686 -2.63%
2015-01-09 0 15.22 15.22 15.24 15.12 15.62 1,206,000 18,375,620 15.237 10.96 10.96 10.98 10.89 11.25 1,674,176 10.976 -1.17%
2015-01-08 0 15.40 15.38 15.40 15.36 15.72 1,055,000 16,279,050 15.430 11.09 11.08 11.09 11.06 11.32 1,464,557 11.115 -1.53%
2015-01-07 0 15.64 15.62 15.64 15.50 16.00 617,313 9,707,249 15.725 11.27 11.25 11.27 11.17 11.53 856,957 11.328 -2.25%
2015-01-06 0 16.00 15.98 16.06 15.56 16.16 714,960 11,424,355 15.979 11.53 11.51 11.57 11.21 11.64 992,511 11.511 -0.74%
2015-01-05 0 16.12 16.08 16.18 15.90 16.20 152,282 2,456,205 16.129 11.61 11.58 11.66 11.45 11.67 211,399 11.619 0.37%
2015-01-02 0 16.06 16.00 16.14 15.76 16.46 821,500 13,191,070 16.057 11.57 11.53 11.63 11.35 11.86 1,140,411 11.567 -1.83%
2014-12-31 0 16.36 16.40 16.52 15.98 16.56 1,480,000 24,313,110 16.428 11.79 11.81 11.90 11.51 11.93 2,054,544 11.834 3.28%
2014-12-30 0 15.84 15.76 15.84 15.62 16.20 1,340,000 21,146,240 15.781 11.41 11.35 11.41 11.25 11.67 1,860,195 11.368 1.02%
2014-12-29 0 15.68 15.70 15.72 15.54 16.00 214,415 3,355,261 15.648 11.30 11.31 11.32 11.19 11.53 297,652 11.272 0.90%
2014-12-24 0 15.54 15.48 15.50 15.50 15.74 367,866 5,724,765 15.562 11.19 11.15 11.17 11.17 11.34 510,674 11.210 -0.51%
2014-12-23 0 15.62 15.58 15.66 15.46 15.66 1,387,336 21,597,148 15.567 11.25 11.22 11.28 11.14 11.28 1,925,907 11.214 1.96%
2014-12-22 0 15.32 15.26 15.38 15.20 15.54 560,000 8,589,328 15.338 11.04 10.99 11.08 10.95 11.19 777,395 11.049 0.66%
2014-12-19 0 15.22 15.18 15.32 15.18 15.98 463,480 7,104,232 15.328 10.96 10.93 11.04 10.93 11.51 643,405 11.042 -3.43%
2014-12-18 0 15.76 15.64 15.76 15.42 15.84 812,305 12,754,292 15.701 11.35 11.27 11.35 11.11 11.41 1,127,646 11.311 2.74%
2014-12-17 0 15.34 15.32 15.42 15.32 15.50 1,817,288 27,954,537 15.383 11.05 11.04 11.11 11.04 11.17 2,522,769 11.081 -0.52%
2014-12-16 0 15.42 15.38 15.42 15.22 15.62 1,814,271 27,913,465 15.385 11.11 11.08 11.11 10.96 11.25 2,518,581 11.083 1.18%
2014-12-15 0 15.24 15.18 15.28 14.82 15.40 487,474 7,441,981 15.266 10.98 10.93 11.01 10.68 11.09 676,714 10.997 -0.91%
2014-12-12 0 15.38 15.32 15.44 15.32 15.70 507,000 7,807,920 15.400 11.08 11.04 11.12 11.04 11.31 703,820 11.094 -0.39%
2014-12-11 0 15.44 15.36 15.48 15.36 15.78 823,000 12,876,929 15.646 11.12 11.06 11.15 11.06 11.37 1,142,493 11.271 -2.15%
2014-12-10 0 15.78 15.76 15.84 15.26 15.86 1,377,000 21,653,464 15.725 11.37 11.35 11.41 10.99 11.42 1,911,559 11.328 3.27%
2014-12-09 0 15.28 15.28 15.36 15.06 15.86 1,827,000 27,961,965 15.305 11.01 11.01 11.06 10.85 11.42 2,536,251 11.025 -3.17%
2014-12-08 0 15.78 15.70 15.72 15.50 15.86 3,378,000 52,920,900 15.666 11.37 11.31 11.32 11.17 11.42 4,689,358 11.285 1.15%
2014-12-05 0 15.60 15.58 15.60 15.20 16.52 1,214,000 19,204,608 15.819 11.24 11.22 11.24 10.95 11.90 1,685,281 11.395 -2.38%
2014-12-04 0 15.98 15.90 16.00 15.90 16.38 1,780,000 28,722,070 16.136 11.51 11.45 11.53 11.45 11.80 2,471,006 11.624 -2.92%
2014-12-03 0 16.46 16.40 16.46 16.32 16.64 1,400,000 23,082,565 16.488 11.86 11.81 11.86 11.76 11.99 1,943,488 11.877 1.23%
2014-12-02 0 16.26 16.22 16.34 16.16 16.38 1,844,000 29,982,280 16.259 11.71 11.68 11.77 11.64 11.80 2,559,851 11.713 -0.25%
2014-12-01 0 16.30 16.32 16.40 16.28 17.26 675,000 11,068,772 16.398 11.74 11.76 11.81 11.73 12.43 937,039 11.813 -1.21%
2014-11-28 0 16.50 16.56 16.58 16.44 16.80 505,731 8,380,959 16.572 11.89 11.93 11.94 11.84 12.10 702,058 11.938 0.00%
2014-11-27 0 16.50 16.50 16.52 16.48 16.86 656,000 10,855,290 16.548 11.89 11.89 11.90 11.87 12.15 910,663 11.920 -2.14%
2014-11-26 0 16.86 16.74 16.82 16.54 17.10 2,148,288 36,051,889 16.782 12.15 12.06 12.12 11.91 12.32 2,982,265 12.089 -0.47%
2014-11-25 0 16.94 16.86 16.94 16.66 17.02 999,314 16,894,638 16.906 12.20 12.15 12.20 12.00 12.26 1,387,253 12.178 1.80%
2014-11-24 0 16.64 16.62 16.66 16.36 17.00 761,000 12,670,930 16.650 11.99 11.97 12.00 11.79 12.25 1,056,424 11.994 2.72%
2014-11-21 0 16.20 16.20 16.28 16.12 16.62 866,066 14,160,282 16.350 11.67 11.67 11.73 11.61 11.97 1,202,277 11.778 -2.17%
2014-11-20 0 16.56 16.48 16.58 16.40 16.74 332,867 5,510,483 16.555 11.93 11.87 11.94 11.81 12.06 462,088 11.925 -0.48%
2014-11-19 0 16.64 16.62 16.64 16.50 16.80 322,066 5,356,748 16.632 11.99 11.97 11.99 11.89 12.10 447,094 11.981 -1.07%
2014-11-18 0 16.82 16.78 16.80 16.32 17.20 391,096 6,572,696 16.806 12.12 12.09 12.10 11.76 12.39 542,922 12.106 0.96%
2014-11-17 0 16.66 16.56 16.66 16.52 16.92 867,000 14,442,200 16.658 12.00 11.93 12.00 11.90 12.19 1,203,574 11.999 -0.60%
2014-11-14 0 16.76 16.70 16.74 16.50 16.88 365,000 6,110,110 16.740 12.07 12.03 12.06 11.89 12.16 506,695 12.059 0.84%
2014-11-13 0 16.62 16.58 16.70 16.28 16.70 2,054,572 33,810,934 16.456 11.97 11.94 12.03 11.73 12.03 2,852,168 11.854 0.85%
2014-11-12 0 16.48 16.46 16.50 16.24 16.70 1,146,000 18,909,503 16.500 11.87 11.86 11.89 11.70 12.03 1,590,883 11.886 -1.08%
2014-11-11 0 16.66 16.68 16.72 16.28 16.76 854,167 14,173,342 16.593 12.00 12.02 12.04 11.73 12.07 1,185,759 11.953 1.59%
2014-11-10 0 16.40 16.40 16.44 16.22 16.58 795,000 13,082,760 16.456 11.81 11.81 11.84 11.68 11.94 1,103,623 11.854 2.24%
2014-11-07 0 16.04 15.98 16.04 15.90 16.38 729,000 11,806,105 16.195 11.55 11.51 11.55 11.45 11.80 1,012,002 11.666 -3.37%
2014-11-06 0 16.60 16.50 16.60 16.20 16.72 416,350 6,833,512 16.413 11.96 11.89 11.96 11.67 12.04 577,979 11.823 1.34%
2014-11-05 0 16.38 16.32 16.38 16.14 16.46 775,000 12,692,960 16.378 11.80 11.76 11.80 11.63 11.86 1,075,859 11.798 0.00%
2014-11-04 0 16.38 16.38 16.40 16.30 16.66 399,000 6,548,760 16.413 11.80 11.80 11.81 11.74 12.00 553,894 11.823 -1.33%
2014-11-03 0 16.60 16.60 16.72 16.02 16.72 855,000 13,999,460 16.374 11.96 11.96 12.04 11.54 12.04 1,186,916 11.795 -0.24%
2014-10-31 0 16.64 16.52 16.66 16.30 16.68 521,200 8,619,380 16.538 11.99 11.90 12.00 11.74 12.02 723,533 11.913 3.23%
2014-10-30 0 16.12 16.04 16.18 16.00 16.58 937,600 15,144,408 16.152 11.61 11.55 11.66 11.53 11.94 1,301,581 11.635 -1.71%
2014-10-29 0 16.40 16.36 16.44 15.90 16.44 1,244,000 20,243,570 16.273 11.81 11.79 11.84 11.45 11.84 1,726,927 11.722 4.33%
2014-10-28 0 15.72 15.70 15.72 15.50 15.92 267,000 4,174,230 15.634 11.32 11.31 11.32 11.17 11.47 370,651 11.262 1.55%
2014-10-27 0 15.48 15.48 15.50 15.42 16.04 913,301 14,265,703 15.620 11.15 11.15 11.17 11.11 11.55 1,267,849 11.252 -2.27%
2014-10-24 0 15.84 15.80 15.82 15.80 16.28 375,000 6,029,360 16.078 11.41 11.38 11.40 11.38 11.73 520,577 11.582 -2.46%
2014-10-23 0 16.24 16.22 16.24 16.12 16.84 572,000 9,324,230 16.301 11.70 11.68 11.70 11.61 12.13 794,053 11.743 -2.05%
2014-10-22 0 16.58 16.58 16.64 16.22 16.72 838,000 13,857,720 16.537 11.94 11.94 11.99 11.68 12.04 1,163,316 11.912 4.15%
2014-10-21 0 15.92 15.92 15.96 15.92 16.34 545,000 8,727,240 16.013 11.47 11.47 11.50 11.47 11.77 756,572 11.535 0.25%
2014-10-20 0 15.88 15.88 15.90 15.80 16.06 703,918 11,177,566 15.879 11.44 11.44 11.45 11.38 11.57 977,183 11.439 0.51%
2014-10-17 0 15.80 15.80 15.82 15.50 15.90 1,740,000 27,486,700 15.797 11.38 11.38 11.40 11.17 11.45 2,415,477 11.379 0.00%
2014-10-16 0 15.80 15.82 15.84 15.76 16.04 4,354,000 69,375,884 15.934 11.38 11.40 11.41 11.35 11.55 6,044,246 11.478 -0.25%
2014-10-15 0 15.84 15.84 15.86 15.56 16.98 2,180,000 34,713,890 15.924 11.41 11.41 11.42 11.21 12.23 3,026,288 11.471 -5.83%
2014-10-14 0 16.82 16.82 16.84 16.76 17.00 493,000 8,317,010 16.870 12.12 12.12 12.13 12.07 12.25 684,385 12.153 -0.94%
2014-10-13 0 16.98 16.98 17.00 16.80 17.60 2,299,218 39,085,106 16.999 12.23 12.23 12.25 12.10 12.68 3,191,787 12.246 -3.52%
2014-10-10 0 17.60 17.56 17.60 17.30 17.90 2,337,000 40,953,720 17.524 12.68 12.65 12.68 12.46 12.89 3,244,236 12.624 -2.22%
2014-10-09 0 18.00 17.96 18.00 17.90 18.48 576,000 10,431,210 18.110 12.97 12.94 12.97 12.89 13.31 799,606 13.045 -1.64%
2014-10-08 0 18.30 18.28 18.38 18.04 18.50 593,100 10,862,958 18.316 13.18 13.17 13.24 13.00 13.33 823,345 13.194 0.00%
2014-10-07 0 18.30 18.30 18.34 18.04 19.50 548,465 10,055,846 18.335 13.18 13.18 13.21 13.00 14.05 761,382 13.207 -0.54%
2014-10-06 0 18.40 18.38 18.40 18.18 18.52 619,000 11,347,755 18.332 13.25 13.24 13.25 13.10 13.34 859,299 13.206 0.55%
2014-10-03 0 18.30 18.30 18.36 17.60 18.62 1,280,000 23,306,313 18.208 13.18 13.18 13.23 12.68 13.41 1,776,903 13.116 3.74%
2014-09-30 0 17.64 17.62 17.80 17.38 18.24 1,533,661 27,213,967 17.744 12.71 12.69 12.82 12.52 13.14 2,129,036 12.782 -2.11%
2014-09-29 0 18.02 18.00 18.10 16.98 18.08 1,775,160 31,733,118 17.876 12.98 12.97 13.04 12.23 13.02 2,464,287 12.877 5.50%
2014-09-26 0 17.08 17.06 17.08 17.04 17.66 373,000 6,401,000 17.161 12.30 12.29 12.30 12.27 12.72 517,801 12.362 -3.94%
2014-09-25 0 17.78 17.82 17.86 17.18 18.20 1,672,000 29,733,320 17.783 12.81 12.84 12.87 12.38 13.11 2,321,079 12.810 2.77%
2014-09-24 0 17.30 17.30 17.38 16.96 17.40 385,000 6,661,720 17.303 12.46 12.46 12.52 12.22 12.53 534,459 12.464 1.05%
2014-09-23 0 17.12 17.14 17.24 17.00 17.34 546,723 9,414,916 17.221 12.33 12.35 12.42 12.25 12.49 758,964 12.405 -0.23%
2014-09-22 0 17.16 17.20 17.26 17.00 17.66 798,480 13,778,626 17.256 12.36 12.39 12.43 12.25 12.72 1,108,454 12.430 -2.05%
2014-09-19 0 17.52 17.48 17.54 16.92 17.64 2,052,500 35,925,660 17.503 12.62 12.59 12.64 12.19 12.71 2,849,292 12.609 4.78%
2014-09-18 0 16.72 16.64 16.76 16.72 17.54 863,000 14,534,300 16.842 12.04 11.99 12.07 12.04 12.64 1,198,021 12.132 -3.13%
2014-09-17 0 17.26 17.14 17.30 16.92 17.80 2,171,000 37,442,852 17.247 12.43 12.35 12.46 12.19 12.82 3,013,794 12.424 1.41%
2014-09-16 0 17.02 17.00 17.02 16.92 17.92 1,179,000 20,220,880 17.151 12.26 12.25 12.26 12.19 12.91 1,636,694 12.355 -2.63%
2014-09-15 0 17.48 17.48 17.52 17.20 18.28 1,427,796 25,065,279 17.555 12.59 12.59 12.62 12.39 13.17 1,982,074 12.646 -4.17%
2014-09-12 0 18.24 18.22 18.26 18.08 18.76 1,097,889 20,091,960 18.301 13.14 13.12 13.15 13.02 13.51 1,524,095 13.183 0.22%
2014-09-11 0 18.20 18.20 18.24 17.86 18.66 755,000 13,741,370 18.200 13.11 13.11 13.14 12.87 13.44 1,048,095 13.111 -0.76%
2014-09-10 0 18.34 18.26 18.34 18.16 18.88 1,153,516 21,124,533 18.313 13.21 13.15 13.21 13.08 13.60 1,601,317 13.192 -3.37%
2014-09-08 0 19.14 19.08 19.14 19.08 19.60 510,000 9,805,460 19.226 13.67 13.63 13.67 13.63 14.00 713,953 13.734 -1.54%
2014-09-05 0 19.44 19.38 19.44 19.04 19.46 764,579 14,727,905 19.263 13.89 13.84 13.89 13.60 13.90 1,070,340 13.760 -0.51%
2014-09-04 0 19.54 19.44 19.58 19.12 19.66 294,640 5,710,587 19.382 13.96 13.89 13.99 13.66 14.04 412,469 13.845 -0.71%
2014-09-03 0 19.68 19.64 19.68 19.08 19.78 731,200 14,313,924 19.576 14.06 14.03 14.06 13.63 14.13 1,023,613 13.984 3.47%
2014-09-02 0 19.02 19.00 19.02 18.88 19.30 414,000 7,888,880 19.055 13.59 13.57 13.59 13.49 13.79 579,562 13.612 -0.11%
2014-09-01 0 19.04 19.12 19.14 19.02 20.20 817,000 15,768,840 19.301 13.60 13.66 13.67 13.59 14.43 1,143,725 13.787 -5.74%
2014-08-29 0 20.20 20.05 20.25 19.50 20.45 1,798,000 36,134,694 20.097 14.43 14.32 14.47 13.93 14.61 2,517,034 14.356 1.51%
2014-08-28 0 19.90 19.88 19.90 18.94 20.80 1,755,200 34,539,789 19.679 14.22 14.20 14.22 13.53 14.86 2,457,118 14.057 4.41%
2014-08-27 0 19.06 18.98 19.06 18.88 19.18 988,785 18,821,097 19.035 13.62 13.56 13.62 13.49 13.70 1,384,208 13.597 -0.52%
2014-08-26 0 19.16 19.20 19.22 18.74 19.48 289,000 5,554,380 19.219 13.69 13.72 13.73 13.39 13.92 404,573 13.729 2.02%
2014-08-25 0 18.78 18.74 18.78 18.74 19.42 126,000 2,377,500 18.869 13.42 13.39 13.42 13.39 13.87 176,388 13.479 -1.98%
2014-08-22 0 19.16 19.14 19.16 18.84 19.58 450,000 8,610,640 19.135 13.69 13.67 13.69 13.46 13.99 629,959 13.669 2.02%
2014-08-21 0 18.78 18.76 18.78 18.50 18.98 371,000 6,956,880 18.752 13.42 13.40 13.42 13.22 13.56 519,366 13.395 0.11%
2014-08-20 0 18.76 18.72 18.76 18.58 19.66 764,000 14,337,560 18.766 13.40 13.37 13.40 13.27 14.04 1,069,530 13.405 0.97%
2014-08-19 0 18.58 18.56 18.58 18.42 19.04 1,198,000 22,302,430 18.616 13.27 13.26 13.27 13.16 13.60 1,677,090 13.298 -1.90%
2014-08-18 0 18.94 18.86 18.92 18.78 19.72 443,000 8,395,820 18.952 13.53 13.47 13.52 13.42 14.09 620,159 13.538 0.21%
2014-08-15 0 18.90 18.86 18.90 18.82 19.12 356,648 6,739,346 18.896 13.50 13.47 13.50 13.44 13.66 499,274 13.498 -0.74%
2014-08-14 0 19.04 18.98 19.04 18.94 19.22 692,000 13,214,936 19.097 13.60 13.56 13.60 13.53 13.73 968,736 13.641 -2.46%
2014-08-13 0 19.52 19.54 19.56 18.68 19.78 2,090,310 40,363,661 19.310 13.94 13.96 13.97 13.34 14.13 2,926,241 13.794 3.50%
2014-08-12 0 18.86 18.84 18.88 18.34 18.88 772,940 14,441,580 18.684 13.47 13.46 13.49 13.10 13.49 1,082,045 13.347 2.50%
2014-08-11 0 18.40 18.34 18.40 18.14 18.46 467,000 8,542,860 18.293 13.14 13.10 13.14 12.96 13.19 653,757 13.067 2.11%
2014-08-08 0 18.02 18.00 18.14 18.00 18.56 836,888 15,207,715 18.172 12.87 12.86 12.96 12.86 13.26 1,171,566 12.981 -0.55%
2014-08-07 0 18.12 18.02 18.20 18.00 18.80 999,940 18,226,189 18.227 12.94 12.87 13.00 12.86 13.43 1,399,824 13.020 -2.05%
2014-08-06 0 18.50 18.38 18.50 18.38 18.90 1,253,670 23,198,940 18.505 13.22 13.13 13.22 13.13 13.50 1,755,022 13.219 0.33%
2014-08-05 0 18.44 18.40 18.48 18.02 18.76 1,307,000 24,094,190 18.435 13.17 13.14 13.20 12.87 13.40 1,829,680 13.169 -0.65%
2014-08-04 0 18.56 18.52 18.66 17.96 18.94 1,008,900 18,493,802 18.331 13.26 13.23 13.33 12.83 13.53 1,412,367 13.094 2.77%
2014-08-01 0 18.06 18.02 18.12 17.92 18.16 539,000 9,735,360 18.062 12.90 12.87 12.94 12.80 12.97 754,550 12.902 -0.77%
2014-07-31 0 18.20 18.16 18.30 17.60 18.46 759,700 13,842,432 18.221 13.00 12.97 13.07 12.57 13.19 1,063,510 13.016 0.66%
2014-07-30 0 18.08 18.08 18.12 17.88 18.38 2,172,000 39,391,740 18.136 12.92 12.92 12.94 12.77 13.13 3,040,600 12.955 -0.88%
2014-07-29 0 18.24 18.24 18.26 18.06 18.40 1,209,000 22,045,170 18.234 13.03 13.03 13.04 12.90 13.14 1,692,489 13.025 0.33%
2014-07-28 0 18.18 18.14 18.16 17.90 18.46 927,305 16,883,197 18.207 12.99 12.96 12.97 12.79 13.19 1,298,142 13.006 0.89%
2014-07-25 0 18.02 18.02 18.08 17.52 18.08 544,463 9,747,556 17.903 12.87 12.87 12.92 12.52 12.92 762,198 12.789 2.27%
2014-07-24 0 17.62 17.58 17.66 17.50 18.16 572,000 10,100,200 17.658 12.59 12.56 12.62 12.50 12.97 800,747 12.613 -3.50%
2014-07-23 0 18.26 18.14 18.30 17.98 18.78 791,000 14,371,200 18.168 13.04 12.96 13.07 12.84 13.42 1,107,327 12.978 3.28%
2014-07-22 0 17.68 17.58 17.72 17.40 17.98 849,728 14,971,483 17.619 12.63 12.56 12.66 12.43 12.84 1,189,541 12.586 0.57%
2014-07-21 0 17.58 17.58 17.60 17.30 17.72 318,000 5,589,826 17.578 12.56 12.56 12.57 12.36 12.66 445,171 12.557 0.92%
2014-07-18 0 17.42 17.40 17.44 17.26 17.72 179,812 3,133,122 17.424 12.44 12.43 12.46 12.33 12.66 251,720 12.447 -0.68%
2014-07-17 0 17.54 17.42 17.56 17.38 17.68 515,611 8,995,188 17.446 12.53 12.44 12.54 12.42 12.63 721,808 12.462 0.80%
2014-07-16 0 17.40 17.40 17.42 17.40 17.80 496,012 8,660,193 17.460 12.43 12.43 12.44 12.43 12.72 694,371 12.472 -3.33%
2014-07-15 0 18.00 17.98 18.00 16.88 18.00 1,527,000 26,614,536 17.429 12.86 12.84 12.86 12.06 12.86 2,137,659 12.450 5.63%
2014-07-14 0 17.04 17.04 17.08 16.86 17.14 199,000 3,391,420 17.042 12.17 12.17 12.20 12.04 12.24 278,582 12.174 -0.23%
2014-07-11 0 17.08 17.02 17.10 16.90 17.20 732,000 12,491,670 17.065 12.20 12.16 12.22 12.07 12.29 1,024,733 12.190 -0.12%
2014-07-10 0 17.10 17.08 17.10 16.94 17.50 946,000 16,274,914 17.204 12.22 12.20 12.22 12.10 12.50 1,324,313 12.289 -1.61%
2014-07-09 0 17.38 17.28 17.38 17.06 17.76 1,344,000 23,369,332 17.388 12.42 12.34 12.42 12.19 12.69 1,881,476 12.421 -0.11%
2014-07-08 0 17.40 17.38 17.40 17.22 17.68 989,000 17,221,030 17.413 12.43 12.42 12.43 12.30 12.63 1,384,509 12.438 2.23%
2014-07-07 0 17.02 17.00 17.02 16.98 17.30 385,300 6,565,000 17.039 12.16 12.14 12.16 12.13 12.36 539,384 12.171 -0.93%
2014-07-04 0 17.18 17.16 17.18 17.12 17.32 485,380 8,375,675 17.256 12.27 12.26 12.27 12.23 12.37 679,487 12.326 -0.23%
2014-07-03 0 17.22 17.16 17.22 17.16 17.36 615,880 10,639,356 17.275 12.30 12.26 12.30 12.26 12.40 862,175 12.340 -0.81%
2014-07-02 0 17.36 17.34 17.36 17.22 18.12 1,892,643 32,950,835 17.410 12.40 12.39 12.40 12.30 12.94 2,649,526 12.437 -4.09%
2014-06-30 0 18.10 17.98 18.12 17.90 18.50 713,423 12,912,001 18.099 12.93 12.84 12.94 12.79 13.22 998,726 12.928 -2.37%
2014-06-27 0 18.54 18.46 18.56 18.38 18.58 724,790 13,403,347 18.493 13.24 13.19 13.26 13.13 13.27 1,014,639 13.210 0.54%
2014-06-26 0 18.44 18.40 18.48 18.36 18.58 401,000 7,387,500 18.423 13.17 13.14 13.20 13.12 13.27 561,363 13.160 0.22%
2014-06-25 0 18.40 18.36 18.40 18.34 18.48 835,000 15,349,230 18.382 13.14 13.12 13.14 13.10 13.20 1,168,923 13.131 0.22%
2014-06-24 0 18.36 18.30 18.40 18.26 18.46 1,355,000 24,928,210 18.397 13.12 13.07 13.14 13.04 13.19 1,896,875 13.142 -0.11%
2014-06-23 0 18.38 18.32 18.40 18.20 18.52 874,154 16,114,617 18.435 13.13 13.09 13.14 13.00 13.23 1,223,735 13.168 -0.11%
2014-06-20 0 18.40 18.34 18.46 18.28 18.50 683,285 12,563,795 18.387 13.14 13.10 13.19 13.06 13.22 956,536 13.135 0.55%
2014-06-19 0 18.30 18.24 18.34 17.32 18.40 594,000 10,882,540 18.321 13.07 13.03 13.10 12.37 13.14 831,545 13.087 -0.11%
2014-06-18 0 18.32 18.30 18.32 18.08 18.56 1,042,802 19,151,036 18.365 13.09 13.07 13.09 12.92 13.26 1,459,827 13.119 -0.97%
2014-06-17 0 18.50 18.36 18.50 17.88 18.60 2,418,000 43,955,524 18.178 13.22 13.12 13.22 12.77 13.29 3,384,977 12.985 2.78%
2014-06-16 0 18.00 17.98 18.06 17.84 18.04 2,022,000 36,209,090 17.908 12.86 12.84 12.90 12.74 12.89 2,830,614 12.792 0.45%
2014-06-13 0 17.92 17.88 18.02 17.48 18.00 972,000 17,409,430 17.911 12.80 12.77 12.87 12.49 12.86 1,360,710 12.794 -0.22%
2014-06-12 0 17.96 17.86 17.98 17.46 17.96 1,628,219 28,776,712 17.674 12.83 12.76 12.84 12.47 12.83 2,279,357 12.625 2.63%
2014-06-11 0 17.50 17.56 17.58 17.12 17.60 1,039,000 18,032,820 17.356 12.50 12.54 12.56 12.23 12.57 1,454,504 12.398 1.51%
2014-06-10 0 17.24 17.22 17.24 16.76 17.32 2,297,000 39,450,120 17.175 12.32 12.30 12.32 11.97 12.37 3,215,588 12.268 0.12%
2014-06-09 0 17.22 17.22 17.24 17.04 17.40 789,210 13,568,223 17.192 12.30 12.30 12.32 12.17 12.43 1,104,821 12.281 -0.46%
2014-06-06 0 17.30 17.24 17.28 17.12 17.32 664,000 11,448,600 17.242 12.36 12.32 12.34 12.23 12.37 929,539 12.316 0.58%
2014-06-05 0 17.20 17.10 17.20 16.68 17.70 1,720,000 29,520,226 17.163 12.29 12.22 12.29 11.92 12.64 2,407,842 12.260 -1.94%
2014-06-04 0 17.54 17.50 17.54 17.04 17.66 1,789,000 31,093,908 17.381 12.53 12.50 12.53 12.17 12.62 2,504,435 12.416 2.33%
2014-06-03 0 17.14 17.10 17.18 17.00 17.38 1,674,300 28,587,066 17.074 12.24 12.22 12.27 12.14 12.42 2,343,866 12.197 0.82%
2014-05-30 0 17.00 16.92 17.08 16.42 17.12 1,955,937 33,056,954 16.901 12.14 12.09 12.20 11.73 12.23 2,738,132 12.073 1.55%
2014-05-29 0 16.74 16.68 16.74 16.30 16.76 1,599,000 26,507,347 16.577 11.96 11.92 11.96 11.64 11.97 2,238,453 11.842 2.07%
2014-05-28 0 16.40 16.32 16.40 15.50 16.56 960,000 15,684,130 16.338 11.72 11.66 11.72 11.07 11.83 1,343,912 11.671 0.49%
2014-05-27 0 16.32 16.32 16.38 16.26 16.40 437,000 7,141,320 16.342 11.66 11.66 11.70 11.62 11.72 611,760 11.673 -0.12%
2014-05-26 0 16.34 16.34 16.40 16.06 16.60 334,000 5,483,440 16.417 11.67 11.67 11.72 11.47 11.86 467,569 11.728 -0.49%
2014-05-23 0 16.42 16.30 16.42 15.68 16.42 1,811,000 29,303,197 16.181 11.73 11.64 11.73 11.20 11.73 2,535,233 11.558 3.92%
2014-05-22 0 15.80 15.80 15.82 15.24 15.96 1,636,000 25,791,400 15.765 11.29 11.29 11.30 10.89 11.40 2,290,249 11.261 3.54%
2014-05-21 0 15.26 15.24 15.30 15.08 15.38 3,089,100 47,080,825 15.241 10.90 10.89 10.93 10.77 10.99 4,324,455 10.887 -0.26%
2014-05-20 0 15.30 15.24 15.30 15.20 15.60 1,971,000 30,232,040 15.338 10.93 10.89 10.93 10.86 11.14 2,759,218 10.957 1.19%
2014-05-19 0 15.12 15.10 15.12 14.84 15.30 1,833,846 27,700,137 15.105 10.80 10.79 10.80 10.60 10.93 2,567,215 10.790 1.34%
2014-05-16 0 14.92 14.88 14.90 14.76 15.02 1,663,000 24,789,950 14.907 10.66 10.63 10.64 10.54 10.73 2,328,047 10.648 -0.27%
2014-05-15 0 14.96 14.92 14.96 14.78 15.06 859,032 12,821,092 14.925 10.69 10.66 10.69 10.56 10.76 1,202,566 10.661 0.27%
2014-05-14 0 14.92 14.90 14.92 14.56 16.00 846,800 12,626,722 14.911 10.66 10.64 10.66 10.40 11.43 1,185,442 10.651 0.40%
2014-05-13 0 14.86 14.72 14.88 14.40 14.90 911,132 13,373,487 14.678 10.61 10.51 10.63 10.29 10.64 1,275,501 10.485 2.48%
2014-05-12 0 14.50 14.40 14.60 14.12 14.62 445,400 6,412,138 14.396 10.36 10.29 10.43 10.09 10.44 623,519 10.284 -0.82%
2014-05-09 0 14.62 14.54 14.64 14.32 14.74 573,890 8,359,084 14.566 10.44 10.39 10.46 10.23 10.53 803,393 10.405 0.27%
2014-05-08 0 14.58 14.52 14.58 14.50 15.02 2,085,626 31,031,997 14.879 10.41 10.37 10.41 10.36 10.73 2,919,684 10.629 -1.22%
2014-05-07 0 14.76 14.72 14.76 14.72 15.30 2,109,300 31,831,833 15.091 10.54 10.51 10.54 10.51 10.93 2,952,826 10.780 -4.40%
2014-05-05 0 15.44 15.38 15.48 15.28 15.70 221,000 3,415,880 15.456 11.03 10.99 11.06 10.92 11.22 309,380 11.041 -0.77%
2014-05-02 0 15.56 15.54 15.60 15.42 15.80 1,355,000 21,113,142 15.582 11.12 11.10 11.14 11.02 11.29 1,896,875 11.130 -0.38%
2014-04-30 0 15.62 15.60 15.74 15.14 15.94 1,329,800 20,680,066 15.551 11.16 11.14 11.24 10.81 11.39 1,861,597 11.109 0.39%
2014-04-29 0 15.56 15.50 15.56 15.22 15.70 1,901,615 29,445,335 15.484 11.12 11.07 11.12 10.87 11.22 2,662,086 11.061 -0.38%
2014-04-28 0 15.62 15.50 15.62 14.84 15.70 666,000 10,350,300 15.541 11.16 11.07 11.16 10.60 11.22 932,339 11.101 -0.89%
2014-04-25 0 15.76 15.68 15.78 15.60 16.44 1,162,228 18,349,175 15.788 11.26 11.20 11.27 11.14 11.74 1,627,012 11.278 -1.99%
2014-04-24 0 16.08 16.08 16.14 16.00 17.14 1,311,000 21,443,908 16.357 11.49 11.49 11.53 11.43 12.24 1,835,279 11.684 -2.31%
2014-04-23 0 16.46 16.44 16.46 16.28 16.94 1,618,000 26,838,620 16.588 11.76 11.74 11.76 11.63 12.10 2,265,051 11.849 1.11%
2014-04-22 0 16.28 16.28 16.36 16.16 16.82 1,215,958 19,825,347 16.304 11.63 11.63 11.69 11.54 12.02 1,702,229 11.647 -3.78%
2014-04-17 0 16.92 16.88 16.96 16.40 17.12 967,000 16,324,390 16.881 12.09 12.06 12.12 11.72 12.23 1,353,711 12.059 3.05%
2014-04-16 0 16.42 16.38 16.46 16.08 16.78 1,571,000 25,676,600 16.344 11.73 11.70 11.76 11.49 11.99 2,199,255 11.675 0.61%
2014-04-15 0 16.32 16.30 16.38 16.00 16.44 2,393,100 38,937,164 16.271 11.66 11.64 11.70 11.43 11.74 3,350,119 11.623 4.21%
2014-04-14 0 15.66 15.60 15.64 15.40 15.80 624,000 9,747,257 15.621 11.19 11.14 11.17 11.00 11.29 873,543 11.158 0.38%
2014-04-11 0 15.60 15.56 15.58 15.56 16.42 2,182,000 34,382,297 15.757 11.14 11.12 11.13 11.12 11.73 3,054,599 11.256 -4.29%
2014-04-10 0 16.30 16.22 16.36 15.80 16.42 1,474,000 23,800,769 16.147 11.64 11.59 11.69 11.29 11.73 2,063,464 11.534 2.26%
2014-04-09 0 16.10 16.08 16.12 15.92 16.14 820,232 13,196,134 16.088 11.39 11.37 11.40 11.26 11.41 1,159,775 11.378 -0.25%
2014-04-08 0 16.14 16.12 16.14 15.90 16.16 1,171,000 18,865,749 16.111 11.41 11.40 11.41 11.25 11.43 1,655,747 11.394 0.00%
2014-04-07 0 16.14 16.12 16.14 15.74 16.66 994,000 16,133,196 16.231 11.41 11.40 11.41 11.13 11.78 1,405,476 11.479 0.00%
2014-04-04 0 16.14 16.14 16.16 16.00 16.50 3,475,008 56,150,137 16.158 11.41 11.41 11.43 11.32 11.67 4,913,521 11.428 0.75%
2014-04-03 0 16.02 15.94 16.06 15.78 16.22 664,000 10,626,938 16.004 11.33 11.27 11.36 11.16 11.47 938,869 11.319 0.38%
2014-04-02 0 15.96 15.90 16.00 15.42 16.14 2,584,000 41,023,183 15.876 11.29 11.25 11.32 10.91 11.41 3,653,672 11.228 -1.36%
2014-04-01 0 16.18 16.04 16.18 15.20 16.18 3,522,668 56,244,733 15.967 11.44 11.34 11.44 10.75 11.44 4,980,910 11.292 3.98%
2014-03-31 0 15.56 15.52 15.56 14.88 15.58 3,459,800 53,021,032 15.325 11.00 10.98 11.00 10.52 11.02 4,892,018 10.838 1.70%
2014-03-28 0 15.30 15.28 15.40 14.44 16.16 4,311,000 66,391,800 15.401 10.82 10.81 10.89 10.21 11.43 6,095,580 10.892 5.66%
2014-03-27 0 14.48 14.46 14.48 14.26 14.78 4,923,995 71,305,518 14.481 10.24 10.23 10.24 10.09 10.45 6,962,330 10.242 3.43%
2014-03-26 0 14.00 13.94 14.00 13.92 14.42 3,100,000 43,451,670 14.017 9.901 9.859 9.901 9.845 10.20 4,383,275 9.9131 -0.99%
2014-03-25 0 14.14 14.12 14.18 14.14 14.50 3,599,557 51,349,435 14.265 10.00 9.986 10.03 10.00 10.25 5,089,628 10.089 -1.26%
2014-03-24 0 14.32 14.26 14.30 14.22 14.60 4,875,717 69,701,226 14.296 10.13 10.09 10.11 10.06 10.33 6,894,067 10.110 0.56%
2014-03-21 0 14.24 14.30 14.34 14.12 14.72 15,235,600 219,214,996 14.388 10.07 10.11 10.14 9.986 10.41 21,542,523 10.176 -6.44%
2014-03-20 0 15.22 15.22 15.24 15.08 15.72 3,569,861 55,195,342 15.461 10.76 10.76 10.78 10.67 11.12 5,047,639 10.935 -2.06%
2014-03-19 0 15.54 15.54 15.56 15.44 15.74 4,099,000 63,775,356 15.559 10.99 10.99 11.00 10.92 11.13 5,795,821 11.004 -0.77%
2014-03-18 0 15.66 15.64 15.68 15.26 15.74 4,057,000 63,349,370 15.615 11.08 11.06 11.09 10.79 11.13 5,736,434 11.043 -0.13%
2014-03-17 0 15.68 15.64 15.70 15.60 15.98 3,162,029 49,855,950 15.767 11.09 11.06 11.10 11.03 11.30 4,470,981 11.151 -1.13%
2014-03-14 0 15.86 15.74 15.86 15.62 16.20 3,703,000 58,750,691 15.866 11.22 11.13 11.22 11.05 11.46 5,235,892 11.221 -0.38%
2014-03-13 0 15.92 15.84 15.92 15.76 16.14 1,356,597 21,596,036 15.919 11.26 11.20 11.26 11.15 11.41 1,918,173 11.259 -1.36%
2014-03-12 0 16.14 16.08 16.20 16.06 16.42 1,228,000 19,874,541 16.184 11.41 11.37 11.46 11.36 11.61 1,736,342 11.446 -1.47%
2014-03-11 0 16.38 16.28 16.38 16.08 16.60 2,450,000 40,086,976 16.362 11.58 11.51 11.58 11.37 11.74 3,464,201 11.572 0.24%
2014-03-10 0 16.34 16.22 16.40 16.08 16.42 1,356,000 22,039,140 16.253 11.56 11.47 11.60 11.37 11.61 1,917,329 11.495 -0.73%
2014-03-07 0 16.46 16.30 16.48 16.00 16.82 2,677,000 43,674,046 16.315 11.64 11.53 11.66 11.32 11.90 3,785,170 11.538 -1.56%
2014-03-06 0 16.72 16.66 16.76 16.58 17.00 2,482,000 41,609,511 16.765 11.82 11.78 11.85 11.73 12.02 3,509,448 11.856 -1.18%
2014-03-05 0 16.92 16.92 16.94 16.70 17.22 2,926,400 49,479,029 16.908 11.97 11.97 11.98 11.81 12.18 4,137,811 11.958 0.12%
2014-03-04 0 16.90 16.88 16.90 16.74 17.24 4,575,000 77,347,860 16.907 11.95 11.94 11.95 11.84 12.19 6,468,865 11.957 0.84%
2014-03-03 0 16.76 16.68 16.80 16.44 17.00 6,781,885 113,482,089 16.733 11.85 11.80 11.88 11.63 12.02 9,589,312 11.834 -0.12%
2014-02-28 0 16.78 16.70 16.76 16.56 17.02 19,202,425 321,858,679 16.761 11.87 11.81 11.85 11.71 12.04 27,151,454 11.854 -1.64%
2014-02-27 0 17.06 17.04 17.06 16.78 17.38 2,514,180 42,894,707 17.061 12.07 12.05 12.07 11.87 12.29 3,554,949 12.066 -1.50%
2014-02-26 0 17.32 17.14 17.32 16.90 17.40 3,487,000 60,078,540 17.229 12.25 12.12 12.25 11.95 12.31 4,930,477 12.185 0.35%
2014-02-25 0 17.26 17.16 17.26 17.02 17.70 1,789,099 30,880,778 17.261 12.21 12.14 12.21 12.04 12.52 2,529,714 12.207 0.23%
2014-02-24 0 17.22 17.16 17.24 16.86 17.30 1,994,000 34,272,780 17.188 12.18 12.14 12.19 11.92 12.24 2,819,435 12.156 0.23%
2014-02-21 0 17.18 17.12 17.28 16.94 17.30 2,538,269 43,532,343 17.150 12.15 12.11 12.22 11.98 12.24 3,589,010 12.129 1.90%
2014-02-20 0 16.86 16.82 16.90 16.70 17.00 1,743,969 29,494,328 16.912 11.92 11.90 11.95 11.81 12.02 2,465,902 11.961 -0.71%
2014-02-19 0 16.98 16.92 16.98 16.44 17.04 2,589,000 43,872,410 16.946 12.01 11.97 12.01 11.63 12.05 3,660,741 11.985 -0.12%
2014-02-18 0 17.00 16.96 17.00 16.74 17.16 1,106,949 18,794,871 16.979 12.02 11.99 12.02 11.84 12.14 1,565,181 12.008 -0.35%
2014-02-17 0 17.06 16.94 17.06 16.76 17.14 1,789,000 30,357,960 16.969 12.07 11.98 12.07 11.85 12.12 2,529,574 12.001 -0.12%
2014-02-14 0 17.08 17.04 17.06 16.92 17.36 2,161,000 36,939,270 17.094 12.08 12.05 12.07 11.97 12.28 3,055,567 12.089 1.30%
2014-02-13 0 16.86 16.84 16.88 16.68 17.06 2,977,000 50,356,701 16.915 11.92 11.91 11.94 11.80 12.07 4,209,358 11.963 1.57%
2014-02-12 0 16.60 16.52 16.60 16.30 16.84 2,417,000 40,123,800 16.601 11.74 11.68 11.74 11.53 11.91 3,417,540 11.741 1.47%
2014-02-11 0 16.36 16.30 16.40 16.16 16.52 1,703,209 27,875,662 16.367 11.57 11.53 11.60 11.43 11.68 2,408,269 11.575 -0.61%
2014-02-10 0 16.46 16.40 16.46 16.14 16.60 1,618,000 26,461,700 16.355 11.64 11.60 11.64 11.41 11.74 2,287,787 11.567 3.13%
2014-02-07 0 15.96 15.92 15.98 15.68 16.38 2,418,000 38,391,976 15.878 11.29 11.26 11.30 11.09 11.58 3,418,954 11.229 -0.50%
2014-02-06 0 16.04 15.96 16.06 15.40 16.10 2,406,000 37,735,730 15.684 11.34 11.29 11.36 10.89 11.39 3,401,987 11.092 2.43%
2014-02-05 0 15.66 15.56 15.70 14.96 16.48 2,755,000 43,079,299 15.637 11.08 11.00 11.10 10.58 11.66 3,895,459 11.059 -4.74%
2014-02-04 0 16.44 16.42 16.46 16.22 16.66 2,488,146 40,976,975 16.469 11.63 11.61 11.64 11.47 11.78 3,518,138 11.647 -2.38%
2014-01-30 0 16.84 16.82 16.96 16.72 16.96 1,321,000 22,224,716 16.824 11.91 11.90 11.99 11.82 11.99 1,867,841 11.899 -0.47%
2014-01-29 0 16.92 16.90 16.94 16.80 17.34 2,238,000 37,877,710 16.925 11.97 11.95 11.98 11.88 12.26 3,164,442 11.970 0.95%
2014-01-28 0 16.76 16.76 16.84 16.70 17.14 1,787,259 30,101,233 16.842 11.85 11.85 11.91 11.81 12.12 2,527,112 11.911 -0.12%
2014-01-27 0 16.78 16.70 16.78 16.56 17.00 1,902,000 31,965,650 16.806 11.87 11.81 11.87 11.71 12.02 2,689,351 11.886 -2.21%
2014-01-24 0 17.16 17.08 17.16 17.04 17.60 1,202,460 20,655,640 17.178 12.14 12.08 12.14 12.05 12.45 1,700,230 12.149 -0.35%
2014-01-23 0 17.22 17.20 17.24 16.74 17.48 1,457,772 24,895,625 17.078 12.18 12.16 12.19 11.84 12.36 2,061,231 12.078 1.18%
2014-01-22 0 17.02 17.00 17.08 16.98 17.28 1,223,000 20,861,820 17.058 12.04 12.02 12.08 12.01 12.22 1,729,273 12.064 0.12%
2014-01-21 0 17.00 16.90 17.00 16.84 17.40 565,048 9,594,844 16.981 12.02 11.95 12.02 11.91 12.31 798,955 12.009 -0.82%
2014-01-20 0 17.14 17.04 17.16 16.78 17.44 760,000 12,937,395 17.023 12.12 12.05 12.14 11.87 12.33 1,074,609 12.039 -0.58%
2014-01-17 0 17.24 17.26 17.40 16.50 17.40 4,270,000 72,760,250 17.040 12.19 12.21 12.31 11.67 12.31 6,037,608 12.051 1.89%
2014-01-16 0 16.92 16.88 16.92 16.76 17.30 2,090,959 35,319,452 16.892 11.97 11.94 11.97 11.85 12.24 2,956,532 11.946 -0.24%
2014-01-15 0 16.96 16.90 16.98 16.52 17.44 2,322,272 39,152,675 16.860 11.99 11.95 12.01 11.68 12.33 3,283,599 11.924 0.36%
2014-01-14 0 16.90 16.80 16.94 16.08 17.64 2,044,000 34,514,410 16.886 11.95 11.88 11.98 11.37 12.48 2,890,133 11.942 -2.87%
2014-01-13 0 17.40 17.38 17.40 17.24 17.50 1,808,000 31,412,925 17.374 12.31 12.29 12.31 12.19 12.38 2,556,439 12.288 0.93%
2014-01-10 0 17.24 17.26 17.28 17.20 18.78 3,145,416 55,144,648 17.532 12.19 12.21 12.22 12.16 13.28 4,447,491 12.399 -9.17%
2014-01-09 0 18.98 18.96 19.14 18.78 19.18 1,065,549 20,251,627 19.006 13.42 13.41 13.54 13.28 13.56 1,506,643 13.442 -0.21%
2014-01-08 0 19.02 19.08 19.10 18.26 19.16 1,158,000 21,949,730 18.955 13.45 13.49 13.51 12.91 13.55 1,637,365 13.406 1.28%
2014-01-07 0 18.78 18.64 18.80 18.30 18.78 1,545,000 28,595,140 18.508 13.28 13.18 13.30 12.94 13.28 2,184,568 13.090 3.30%
2014-01-06 0 18.18 18.18 18.22 17.94 18.42 1,830,150 33,333,374 18.213 12.86 12.86 12.89 12.69 13.03 2,587,758 12.881 1.11%
2014-01-03 0 17.98 17.96 17.98 17.56 18.16 1,163,000 20,760,280 17.851 12.72 12.70 12.72 12.42 12.84 1,644,435 12.625 1.70%
2014-01-02 0 17.68 17.70 17.74 17.32 17.78 553,150 9,744,798 17.617 12.50 12.52 12.55 12.25 12.57 782,132 12.459 0.91%
2013-12-31 0 17.52 17.50 17.60 17.48 17.94 536,000 9,438,040 17.608 12.39 12.38 12.45 12.36 12.69 757,882 12.453 -0.79%
2013-12-30 0 17.66 17.62 17.70 17.40 17.80 613,440 10,805,448 17.615 12.49 12.46 12.52 12.31 12.59 867,379 12.458 0.23%
2013-12-27 0 17.62 17.56 17.62 17.54 17.90 753,000 13,300,010 17.663 12.46 12.42 12.46 12.40 12.66 1,064,712 12.492 -2.00%
2013-12-24 0 17.98 17.96 18.06 17.48 18.08 356,485 6,345,516 17.800 12.72 12.70 12.77 12.36 12.79 504,055 12.589 0.00%
2013-12-23 0 17.98 17.98 18.10 17.58 18.10 584,900 10,431,728 17.835 12.72 12.72 12.80 12.43 12.80 827,025 12.614 2.16%
2013-12-20 0 17.60 17.48 17.60 17.46 17.94 1,301,000 22,947,775 17.639 12.45 12.36 12.45 12.35 12.69 1,839,561 12.475 -1.57%
2013-12-19 0 17.88 17.78 17.88 17.38 18.00 2,005,000 35,551,870 17.732 12.65 12.57 12.65 12.29 12.73 2,834,989 12.540 2.17%
2013-12-18 0 17.50 17.42 17.50 17.26 17.66 1,020,000 17,821,170 17.472 12.38 12.32 12.38 12.21 12.49 1,442,239 12.357 0.34%
2013-12-17 0 17.44 17.36 17.44 17.32 17.68 874,125 15,234,592 17.428 12.33 12.28 12.33 12.25 12.50 1,235,977 12.326 0.23%
2013-12-16 0 17.40 17.34 17.46 17.22 17.64 1,676,093 29,156,390 17.395 12.31 12.26 12.35 12.18 12.48 2,369,928 12.303 -0.91%
2013-12-13 0 17.56 17.52 17.56 17.44 17.80 962,000 16,941,830 17.611 12.42 12.39 12.42 12.33 12.59 1,360,229 12.455 -0.79%
2013-12-12 0 17.70 17.68 17.78 17.46 18.00 925,000 16,355,320 17.681 12.52 12.50 12.57 12.35 12.73 1,307,913 12.505 -1.56%
2013-12-11 0 17.98 17.88 17.98 17.72 18.22 1,834,300 32,848,056 17.908 12.72 12.65 12.72 12.53 12.89 2,593,626 12.665 -0.77%
2013-12-10 0 18.12 18.10 18.12 17.56 18.14 2,000,300 35,813,242 17.904 12.82 12.80 12.82 12.42 12.83 2,828,343 12.662 2.60%
2013-12-09 0 17.66 17.60 17.68 17.34 18.06 1,335,000 23,482,445 17.590 12.49 12.45 12.50 12.26 12.77 1,887,636 12.440 0.91%
2013-12-06 0 17.50 17.50 17.56 17.44 17.62 1,503,311 26,327,823 17.513 12.38 12.38 12.42 12.33 12.46 2,125,621 12.386 -1.02%
2013-12-05 0 17.68 17.66 17.74 17.40 17.86 1,801,321 31,615,735 17.551 12.50 12.49 12.55 12.31 12.63 2,546,995 12.413 -0.45%
2013-12-04 0 17.76 17.72 17.82 17.30 18.04 3,213,000 57,110,631 17.775 12.56 12.53 12.60 12.24 12.76 4,543,052 12.571 1.60%
2013-12-03 0 17.48 17.42 17.50 17.20 17.66 2,418,318 42,341,840 17.509 12.36 12.32 12.38 12.16 12.49 3,419,404 12.383 0.46%
2013-12-02 0 17.40 17.36 17.40 17.34 17.80 1,132,000 19,830,880 17.518 12.31 12.28 12.31 12.26 12.59 1,600,602 12.390 -1.92%
2013-11-29 0 17.74 17.70 17.72 17.40 17.88 1,552,900 27,528,052 17.727 12.55 12.52 12.53 12.31 12.65 2,195,738 12.537 0.80%
2013-11-28 0 17.60 17.58 17.60 17.28 17.78 2,597,872 45,767,094 17.617 12.45 12.43 12.45 12.22 12.57 3,673,286 12.459 0.80%
2013-11-27 0 17.46 17.46 17.48 17.12 18.48 12,511,136 226,608,471 18.113 12.35 12.35 12.36 12.11 13.07 17,690,241 12.810 -5.42%
2013-11-26 0 18.46 18.42 18.46 18.36 20.90 21,663,865 405,819,598 18.733 13.06 13.03 13.06 12.98 14.78 30,631,830 13.248 -7.61%
2013-11-25 0 19.98 19.98 20.00 19.82 20.30 2,693,512 53,977,203 20.040 14.13 14.13 14.14 14.02 14.36 3,808,517 14.173 0.10%
2013-11-22 0 19.96 19.96 20.05 19.46 20.60 2,909,912 58,179,777 19.994 14.12 14.12 14.18 13.76 14.57 4,114,498 14.140 -2.40%
2013-11-21 0 20.45 20.35 20.60 20.05 20.75 1,865,000 38,094,175 20.426 14.46 14.39 14.57 14.18 14.68 2,637,035 14.446 0.00%
2013-11-20 0 20.45 20.30 20.45 20.15 21.05 2,637,410 53,946,387 20.454 14.46 14.36 14.46 14.25 14.89 3,729,191 14.466 -2.62%
2013-11-19 0 21.00 21.00 21.05 20.55 21.40 1,100,496 22,991,213 20.892 14.85 14.85 14.89 14.53 15.13 1,556,057 14.775 0.00%
2013-11-18 0 21.00 21.00 21.05 20.40 21.15 1,591,000 33,110,389 20.811 14.85 14.85 14.89 14.43 14.96 2,249,610 14.718 0.96%
2013-11-15 0 20.80 20.55 20.80 19.80 21.05 1,696,590 35,043,101 20.655 14.71 14.53 14.71 14.00 14.89 2,398,910 14.608 3.48%
2013-11-14 0 20.10 19.96 20.10 19.42 20.15 1,377,800 27,448,568 19.922 14.22 14.12 14.22 13.73 14.25 1,948,154 14.090 2.45%
2013-11-13 0 19.62 19.70 19.74 19.02 20.00 1,029,000 20,164,460 19.596 13.88 13.93 13.96 13.45 14.14 1,454,964 13.859 0.93%
2013-11-12 0 19.44 19.42 19.50 18.70 19.68 1,833,000 35,324,980 19.272 13.75 13.73 13.79 13.23 13.92 2,591,788 13.630 0.10%
2013-11-11 0 19.42 19.32 19.44 18.86 19.56 1,332,913 25,771,257 19.335 13.73 13.66 13.75 13.34 13.83 1,884,685 13.674 2.43%
2013-11-08 0 18.96 18.90 19.06 18.78 19.88 2,913,127 55,542,174 19.066 13.41 13.37 13.48 13.28 14.06 4,119,044 13.484 0.42%
2013-11-07 0 18.88 18.82 18.90 18.66 19.30 962,000 18,245,300 18.966 13.35 13.31 13.37 13.20 13.65 1,360,229 13.413 0.32%
2013-11-06 0 18.82 18.82 18.86 18.32 18.98 1,321,000 24,652,110 18.662 13.31 13.31 13.34 12.96 13.42 1,867,841 13.198 -0.32%
2013-11-05 0 18.88 18.88 18.90 18.66 19.00 763,000 14,430,700 18.913 13.35 13.35 13.37 13.20 13.44 1,078,851 13.376 -0.53%
2013-11-04 0 18.98 18.98 19.00 18.72 19.04 1,044,000 19,785,504 18.952 13.42 13.42 13.44 13.24 13.47 1,476,174 13.403 0.74%
2013-11-01 0 18.84 18.82 18.90 18.60 19.20 1,489,000 28,152,545 18.907 13.32 13.31 13.37 13.15 13.58 2,105,386 13.372 0.86%
2013-10-31 0 18.68 18.68 18.70 18.14 19.16 2,379,000 44,257,740 18.604 13.21 13.21 13.23 12.83 13.55 3,363,810 13.157 1.52%
2013-10-30 0 18.40 18.36 18.44 17.94 18.44 1,651,700 29,849,986 18.072 13.01 12.98 13.04 12.69 13.04 2,335,437 12.781 1.32%
2013-10-29 0 18.16 18.16 18.18 17.90 18.80 846,409 15,434,966 18.236 12.84 12.84 12.86 12.66 13.30 1,196,788 12.897 -2.47%
2013-10-28 0 18.62 18.62 18.76 18.16 18.90 544,000 10,149,472 18.657 13.17 13.17 13.27 12.84 13.37 769,194 13.195 -0.96%
2013-10-25 0 18.80 18.70 18.76 18.64 19.68 1,650,000 31,394,056 19.027 13.30 13.23 13.27 13.18 13.92 2,333,033 13.456 -1.05%
2013-10-24 0 19.00 18.88 18.98 18.82 19.00 1,209,000 22,843,725 18.895 13.44 13.35 13.42 13.31 13.44 1,709,477 13.363 0.64%
2013-10-23 0 18.88 18.86 19.04 18.48 19.06 1,047,218 19,830,220 18.936 13.35 13.34 13.47 13.07 13.48 1,480,724 13.392 0.11%
2013-10-22 0 18.86 18.78 18.88 18.60 19.20 602,596 11,347,716 18.831 13.34 13.28 13.35 13.15 13.58 852,046 13.318 0.53%
2013-10-21 0 18.76 18.74 18.82 18.30 19.56 417,096 7,845,136 18.809 13.27 13.25 13.31 12.94 13.83 589,757 13.302 -0.11%
2013-10-18 0 18.78 18.68 18.80 18.40 19.00 1,782,000 33,457,358 18.775 13.28 13.21 13.30 13.01 13.44 2,519,676 13.278 2.85%
2013-10-17 0 18.26 18.20 18.30 18.00 18.72 4,504,654 83,516,602 18.540 12.91 12.87 12.94 12.73 13.24 6,369,399 13.112 -3.08%
2013-10-16 0 18.84 18.82 18.86 18.48 19.38 3,515,800 65,919,519 18.750 13.32 13.31 13.34 13.07 13.71 4,971,199 13.260 3.97%
2013-10-15 0 18.12 18.12 18.16 17.78 18.40 2,480,000 44,921,390 18.113 12.82 12.82 12.84 12.57 13.01 3,506,620 12.810 3.31%
2013-10-11 0 17.54 17.50 17.54 17.30 17.90 1,048,500 18,383,780 17.533 12.40 12.38 12.40 12.24 12.66 1,482,537 12.400 0.80%
2013-10-10 0 17.40 17.40 17.46 17.32 17.94 1,945,300 34,261,374 17.612 12.31 12.31 12.35 12.25 12.69 2,750,576 12.456 -3.76%
2013-10-09 0 18.08 17.98 18.16 17.92 18.50 1,167,000 21,160,414 18.132 12.79 12.72 12.84 12.67 13.08 1,650,091 12.824 -0.66%
2013-10-08 0 18.20 18.10 18.20 18.00 18.66 1,452,000 26,526,284 18.269 12.87 12.80 12.87 12.73 13.20 2,053,069 12.920 0.55%
2013-10-07 0 18.10 18.10 18.16 17.70 18.86 2,427,000 43,567,450 17.951 12.80 12.80 12.84 12.52 13.34 3,431,680 12.696 -0.44%
2013-10-04 0 18.18 18.04 18.18 17.80 18.56 941,359 16,951,525 18.008 12.86 12.76 12.86 12.59 13.13 1,331,044 12.736 -0.66%
2013-10-03 0 18.30 18.24 18.30 17.50 18.56 4,642,000 84,706,030 18.248 12.94 12.90 12.94 12.38 13.13 6,563,601 12.905 0.44%
2013-10-02 0 18.22 18.20 18.22 17.48 18.92 2,992,872 54,731,009 18.287 12.89 12.87 12.89 12.36 13.38 4,231,800 12.933 2.24%
2013-09-30 0 17.82 17.80 17.90 16.82 17.90 2,635,100 46,609,372 17.688 12.60 12.59 12.66 11.90 12.66 3,725,925 12.509 3.36%
2013-09-27 0 17.24 17.16 17.24 16.92 17.32 781,000 13,330,080 17.068 12.19 12.14 12.19 11.97 12.25 1,104,302 12.071 2.99%
2013-09-26 0 16.74 16.56 16.78 15.98 16.78 2,014,000 33,142,335 16.456 11.84 11.71 11.87 11.30 11.87 2,847,715 11.638 -0.24%
2013-09-25 0 16.78 16.62 16.78 16.44 16.82 655,000 10,898,142 16.638 11.87 11.75 11.87 11.63 11.90 926,144 11.767 3.58%
2013-09-24 0 16.20 16.12 16.20 16.08 16.48 1,082,000 17,497,835 16.172 11.46 11.40 11.46 11.37 11.66 1,529,904 11.437 1.25%
2013-09-23 0 16.00 15.94 16.02 15.80 16.20 1,391,000 22,232,984 15.983 11.32 11.27 11.33 11.17 11.46 1,966,818 11.304 1.52%
2013-09-19 0 15.76 15.52 15.78 15.40 16.38 1,567,000 24,648,950 15.730 11.15 10.98 11.16 10.89 11.58 2,215,675 11.125 -1.13%
2013-09-18 0 15.94 15.80 15.96 15.50 16.90 833,000 13,286,640 15.950 11.27 11.17 11.29 10.96 11.95 1,177,828 11.281 -3.04%
2013-09-17 0 16.44 16.28 16.52 16.18 16.90 763,000 12,538,501 16.433 11.63 11.51 11.68 11.44 11.95 1,078,851 11.622 -0.36%
2013-09-16 0 16.50 16.44 16.50 16.18 17.60 635,000 10,581,650 16.664 11.67 11.63 11.67 11.44 12.45 897,864 11.785 0.00%
2013-09-13 0 16.50 16.42 16.50 15.66 16.50 397,100 6,383,473 16.075 11.67 11.61 11.67 11.08 11.67 561,483 11.369 1.85%
2013-09-12 0 16.20 16.02 16.06 15.82 16.64 982,000 15,734,155 16.023 11.46 11.33 11.36 11.19 11.77 1,388,508 11.332 -0.74%
2013-09-11 0 16.32 16.28 16.32 16.18 16.48 545,000 8,881,200 16.296 11.54 11.51 11.54 11.44 11.66 770,608 11.525 -0.24%
2013-09-10 0 16.36 16.36 16.40 16.18 16.94 1,499,000 24,572,210 16.392 11.57 11.57 11.60 11.44 11.98 2,119,525 11.593 -0.79%
2013-09-09 0 16.64 16.64 16.70 15.54 16.70 1,117,000 17,988,007 16.104 11.66 11.66 11.70 10.89 11.70 1,593,760 11.287 2.09%
2013-09-06 0 16.30 16.30 16.36 16.00 16.54 1,116,000 18,085,570 16.206 11.42 11.42 11.47 11.21 11.59 1,592,333 11.358 -1.69%
2013-09-05 0 16.58 16.50 16.60 15.64 17.20 928,000 15,422,600 16.619 11.62 11.56 11.63 10.96 12.05 1,324,090 11.648 8.08%
2013-09-04 0 15.34 15.26 15.34 14.78 15.56 1,133,000 17,337,115 15.302 10.75 10.70 10.75 10.36 10.91 1,616,589 10.725 2.40%
2013-09-03 0 14.98 14.96 14.98 14.68 15.00 898,000 13,376,230 14.896 10.50 10.48 10.50 10.29 10.51 1,281,286 10.440 3.31%
2013-09-02 0 14.50 14.42 14.50 14.22 14.68 1,054,647 15,209,497 14.421 10.16 10.11 10.16 9.966 10.29 1,504,793 10.107 1.54%
2013-08-30 0 14.28 14.16 14.30 13.94 14.50 2,038,300 28,899,080 14.178 10.01 9.924 10.02 9.770 10.16 2,908,290 9.9368 -1.38%
2013-08-29 0 14.48 14.44 14.48 14.36 15.00 2,047,000 29,830,860 14.573 10.15 10.12 10.15 10.06 10.51 2,920,704 10.214 -2.16%
2013-08-28 0 14.80 14.74 14.80 14.28 14.96 476,000 7,072,582 14.858 10.37 10.33 10.37 10.01 10.48 679,167 10.414 -1.07%
2013-08-27 0 14.96 14.92 15.00 14.84 15.28 277,000 4,151,510 14.987 10.48 10.46 10.51 10.40 10.71 395,230 10.504 -1.84%
2013-08-26 0 15.24 15.14 15.26 14.78 15.50 396,000 5,928,195 14.970 10.68 10.61 10.70 10.36 10.86 565,021 10.492 3.11%
2013-08-23 0 14.78 14.76 14.82 14.58 14.96 422,000 6,252,960 14.817 10.36 10.34 10.39 10.22 10.48 602,119 10.385 1.23%
2013-08-22 0 14.60 14.58 14.62 14.52 14.74 725,000 10,584,170 14.599 10.23 10.22 10.25 10.18 10.33 1,034,446 10.232 -2.01%
2013-08-21 0 14.90 14.90 14.98 14.24 15.02 1,749,000 25,610,178 14.643 10.44 10.44 10.50 9.980 10.53 2,495,511 10.262 3.47%
2013-08-20 0 14.40 14.38 14.40 14.02 14.62 972,900 14,024,166 14.415 10.09 10.08 10.09 9.826 10.25 1,388,155 10.103 1.55%
2013-08-19 0 14.18 14.14 14.22 14.08 14.50 463,000 6,584,815 14.222 9.938 9.910 9.966 9.868 10.16 660,618 9.9677 1.14%
2013-08-16 0 14.02 13.96 14.20 13.96 14.26 626,321 8,812,502 14.070 9.826 9.784 9.952 9.784 9.994 893,648 9.8613 0.00%
2013-08-15 0 14.02 13.88 14.16 13.28 14.94 1,267,000 18,034,593 14.234 9.826 9.728 9.924 9.307 10.47 1,807,783 9.9761 -6.16%
2013-08-13 0 14.94 14.94 14.96 14.82 15.00 468,900 6,997,186 14.923 10.47 10.47 10.48 10.39 10.51 669,037 10.459 0.13%
2013-08-12 0 14.92 14.88 14.92 14.80 15.24 194,000 2,885,690 14.875 10.46 10.43 10.46 10.37 10.68 276,803 10.425 -1.71%
2013-08-09 0 15.18 15.00 15.18 13.66 15.68 825,000 11,804,638 14.309 10.64 10.51 10.64 9.574 10.99 1,177,128 10.028 11.13%
2013-08-08 0 13.66 13.66 13.72 13.46 13.88 292,294 3,987,995 13.644 9.574 9.574 9.616 9.434 9.728 417,051 9.5624 1.49%
2013-08-07 0 13.46 13.38 13.48 13.30 13.60 237,000 3,191,680 13.467 9.434 9.377 9.448 9.321 9.532 338,157 9.4385 -1.75%
2013-08-06 0 13.70 13.50 13.70 13.50 13.70 4,000 54,600 13.650 9.602 9.462 9.602 9.462 9.602 5,707 9.5667 -0.15%
2013-08-05 0 13.72 13.68 13.72 13.60 13.72 50,000 684,040 13.681 9.616 9.588 9.616 9.532 9.616 71,341 9.5883 0.88%
2013-08-02 0 13.60 13.56 13.60 13.36 13.70 67,000 910,720 13.593 9.532 9.504 9.532 9.363 9.602 95,597 9.5267 0.44%
2013-08-01 0 13.54 13.44 13.54 13.10 13.98 395,000 5,319,872 13.468 9.490 9.420 9.490 9.181 9.798 563,595 9.4392 3.36%
2013-07-31 0 13.10 13.08 13.10 12.86 13.10 841,000 10,927,530 12.993 9.181 9.167 9.181 9.013 9.181 1,199,957 9.1066 -1.21%
2013-07-30 0 13.26 13.20 13.26 13.04 13.26 1,119,000 14,883,669 13.301 9.293 9.251 9.293 9.139 9.293 1,596,613 9.3220 0.15%
2013-07-29 0 13.24 13.24 13.36 13.24 13.48 50,000 667,180 13.344 9.279 9.279 9.363 9.279 9.448 71,341 9.3520 -0.75%
2013-07-26 0 13.34 13.30 13.34 12.98 13.38 564,000 7,479,010 13.261 9.349 9.321 9.349 9.097 9.377 804,727 9.2938 -0.30%
2013-07-25 0 13.38 13.36 13.38 12.90 13.38 295,005 3,938,904 13.352 9.377 9.363 9.377 9.041 9.377 420,920 9.3579 -0.74%
2013-07-24 0 13.48 13.46 13.48 13.18 13.78 490,000 6,592,210 13.453 9.448 9.434 9.448 9.237 9.658 699,143 9.4290 1.97%
2013-07-23 0 13.22 13.20 13.28 12.72 13.50 423,500 5,553,320 13.113 9.265 9.251 9.307 8.915 9.462 604,259 9.1903 2.48%
2013-07-22 0 12.90 12.86 12.90 12.56 13.42 574,000 7,445,853 12.972 9.041 9.013 9.041 8.803 9.406 818,996 9.0914 -1.23%
2013-07-19 0 13.06 12.98 13.06 12.98 13.84 1,343,000 17,996,170 13.400 9.153 9.097 9.153 9.097 9.700 1,916,221 9.3915 0.00%
2013-07-18 0 13.06 13.00 13.06 12.70 13.12 454,000 5,845,440 12.875 9.153 9.111 9.153 8.901 9.195 647,777 9.0238 3.65%
2013-07-17 0 12.60 12.58 12.68 12.24 12.66 198,000 2,473,686 12.493 8.831 8.817 8.887 8.579 8.873 282,511 8.7561 4.30%
2013-07-16 0 12.08 12.06 12.18 11.98 12.26 227,000 2,741,630 12.078 8.466 8.452 8.536 8.396 8.593 323,889 8.4647 0.67%
2013-07-15 0 12.00 11.98 12.06 11.94 13.42 587,000 7,094,920 12.087 8.410 8.396 8.452 8.368 9.406 837,544 8.4711 0.00%
2013-07-12 0 12.00 12.00 12.10 11.50 12.12 1,470,200 17,350,913 11.802 8.410 8.410 8.480 8.060 8.494 2,097,713 8.2713 4.90%
2013-07-11 0 11.44 11.36 11.44 11.26 11.62 1,546,000 17,490,810 11.314 8.018 7.962 8.018 7.892 8.144 2,205,866 7.9292 0.88%
2013-07-10 0 11.34 11.30 11.34 11.12 11.34 1,596,000 17,871,280 11.198 7.948 7.920 7.948 7.794 7.948 2,277,207 7.8479 1.25%
2013-07-09 0 11.20 11.20 11.22 11.12 11.34 1,902,450 21,302,977 11.198 7.850 7.850 7.864 7.794 7.948 2,714,457 7.8480 -1.23%
2013-07-08 0 11.34 11.28 11.34 10.90 11.44 2,064,000 22,935,820 11.112 7.948 7.906 7.948 7.639 8.018 2,944,960 7.7882 3.66%
2013-07-05 0 10.94 10.94 10.98 10.76 11.04 1,846,451 20,201,379 10.941 7.667 7.667 7.695 7.541 7.737 2,634,556 7.6678 -1.44%
2013-07-04 0 11.10 11.10 11.12 11.00 11.20 612,000 6,798,150 11.108 7.780 7.780 7.794 7.709 7.850 873,215 7.7852 0.18%
2013-07-03 0 11.08 11.06 11.08 10.78 12.14 552,000 6,124,440 11.095 7.766 7.751 7.766 7.555 8.508 787,606 7.7760 -2.29%
2013-07-02 0 11.34 11.30 11.34 11.10 11.40 803,428 9,088,509 11.312 7.948 7.920 7.948 7.780 7.990 1,146,348 7.9282 0.00%
2013-06-28 0 11.34 11.32 11.34 11.16 11.50 664,624 7,521,159 11.316 7.948 7.934 7.948 7.822 8.060 948,300 7.9312 3.47%
2013-06-27 0 10.96 10.96 10.98 10.74 11.50 1,293,000 14,472,690 11.193 7.681 7.681 7.695 7.527 8.060 1,844,880 7.8448 -1.08%
2013-06-26 0 11.08 11.08 11.12 10.98 11.16 1,219,000 13,443,698 11.028 7.766 7.766 7.794 7.695 7.822 1,739,296 7.7294 0.91%
2013-06-25 0 10.98 10.86 10.98 10.26 11.50 963,000 10,410,505 10.810 7.695 7.611 7.695 7.191 8.060 1,374,029 7.5766 -1.26%
2013-06-24 0 11.12 11.12 11.16 11.04 11.54 1,013,000 11,540,470 11.392 7.794 7.794 7.822 7.737 8.088 1,445,370 7.9844 -4.79%
2013-06-21 0 11.68 11.60 11.68 11.44 11.68 459,000 5,321,980 11.595 8.186 8.130 8.186 8.018 8.186 654,911 8.1263 -1.02%
2013-06-20 0 11.80 11.74 11.82 11.58 12.04 1,033,000 12,232,240 11.841 8.270 8.228 8.284 8.116 8.438 1,473,907 8.2992 -2.32%
2013-06-19 0 12.08 12.00 12.08 11.80 12.18 1,167,100 14,015,315 12.009 8.466 8.410 8.466 8.270 8.536 1,665,243 8.4164 3.78%
2013-06-18 0 11.64 11.62 11.68 11.50 11.84 861,000 10,053,230 11.676 8.158 8.144 8.186 8.060 8.298 1,228,493 8.1834 -2.18%
2013-06-17 0 11.90 11.88 11.90 11.42 12.46 1,456,000 17,194,220 11.809 8.340 8.326 8.340 8.004 8.733 2,077,452 8.2766 -4.49%
2013-06-14 0 12.46 12.34 12.48 12.30 13.12 1,665,000 20,833,920 12.513 8.733 8.649 8.747 8.621 9.195 2,375,658 8.7697 1.80%
2013-06-13 0 12.24 12.20 12.28 12.00 12.90 714,000 8,788,000 12.308 8.579 8.550 8.607 8.410 9.041 1,018,751 8.6263 -4.38%
2013-06-11 0 12.80 12.78 12.80 12.28 12.94 894,880 11,434,348 12.778 8.971 8.957 8.971 8.607 9.069 1,276,834 8.9552 -0.78%
2013-06-10 0 12.90 12.90 12.92 12.84 13.36 1,017,000 13,221,336 13.000 9.041 9.041 9.055 8.999 9.363 1,451,078 9.1114 -2.86%
2013-06-07 0 13.28 13.28 13.34 13.20 13.42 208,000 2,761,960 13.279 9.307 9.307 9.349 9.251 9.406 296,779 9.3065 -0.30%
2013-06-06 0 13.32 13.28 13.32 12.62 13.32 758,000 9,870,925 13.022 9.335 9.307 9.335 8.845 9.335 1,081,531 9.1268 0.00%
2013-06-05 0 13.32 13.30 13.34 12.56 13.50 729,000 9,649,663 13.237 9.335 9.321 9.349 8.803 9.462 1,040,153 9.2772 -1.77%
2013-06-04 0 13.56 13.54 13.66 13.26 13.80 443,400 5,972,110 13.469 9.504 9.490 9.574 9.293 9.672 632,653 9.4398 1.80%
2013-06-03 0 13.32 13.30 13.32 13.00 13.60 1,191,663 15,865,970 13.314 9.335 9.321 9.335 9.111 9.532 1,700,291 9.3313 -1.62%
2013-05-31 0 13.54 13.54 13.56 13.48 13.72 729,904 9,962,622 13.649 9.490 9.490 9.504 9.448 9.616 1,041,443 9.5662 -1.60%
2013-05-30 0 13.76 13.74 13.80 13.60 14.14 1,497,907 20,599,536 13.752 9.644 9.630 9.672 9.532 9.910 2,137,246 9.6384 1.47%
2013-05-29 0 13.56 13.52 13.56 13.50 13.80 482,600 6,548,202 13.569 9.504 9.476 9.504 9.462 9.672 688,584 9.5097 1.95%
2013-05-28 0 13.30 13.28 13.30 13.24 13.38 816,000 10,849,295 13.296 9.321 9.307 9.321 9.279 9.377 1,164,286 9.3184 0.00%
2013-05-27 0 13.30 13.30 13.34 13.10 13.46 1,047,400 13,934,386 13.304 9.321 9.321 9.349 9.181 9.434 1,494,453 9.3241 -1.63%
2013-05-24 0 13.52 13.48 13.56 13.36 13.64 827,900 11,167,182 13.489 9.476 9.448 9.504 9.363 9.560 1,181,266 9.4536 1.58%
2013-05-23 0 13.46 13.42 13.46 13.14 13.66 658,530 8,855,835 13.448 9.328 9.301 9.328 9.107 9.467 950,194 9.3200 0.45%
2013-05-22 0 13.40 13.38 13.40 13.18 13.50 539,000 7,185,670 13.331 9.287 9.273 9.287 9.134 9.356 777,724 9.2394 -0.74%
2013-05-21 0 13.50 13.50 13.56 13.44 13.62 670,000 9,081,010 13.554 9.356 9.356 9.398 9.315 9.439 966,744 9.3934 -0.88%
2013-05-20 0 13.62 13.62 13.70 13.40 14.26 643,000 8,810,532 13.702 9.439 9.439 9.495 9.287 9.883 927,786 9.4963 -2.71%
2013-05-16 0 14.00 13.96 14.00 13.52 14.08 1,855,466 25,703,788 13.853 9.703 9.675 9.703 9.370 9.758 2,677,255 9.6008 3.55%
2013-05-15 0 13.52 13.50 13.52 13.48 13.60 374,709 5,065,994 13.520 9.370 9.356 9.370 9.342 9.425 540,668 9.3699 -0.44%
2013-05-14 0 13.58 13.54 13.60 13.42 13.66 381,060 5,155,732 13.530 9.412 9.384 9.425 9.301 9.467 549,832 9.3769 1.34%
2013-05-13 0 13.40 13.38 13.50 13.20 13.52 1,037,735 13,843,750 13.340 9.287 9.273 9.356 9.148 9.370 1,497,349 9.2455 -0.89%
2013-05-10 0 13.52 13.42 13.52 13.12 13.56 1,027,000 13,832,920 13.469 9.370 9.301 9.370 9.093 9.398 1,481,860 9.3348 2.42%
2013-05-09 0 13.20 13.14 13.20 12.98 13.56 1,620,824 21,362,333 13.180 9.148 9.107 9.148 8.996 9.398 2,338,689 9.1343 -1.35%
2013-05-08 0 13.38 13.36 13.38 13.26 13.44 1,756,000 23,470,083 13.366 9.273 9.259 9.273 9.190 9.315 2,533,735 9.2630 -0.15%
2013-05-07 0 13.40 13.38 13.42 13.30 13.60 608,294 8,198,258 13.477 9.287 9.273 9.301 9.218 9.425 877,708 9.3405 1.98%
2013-05-06 0 13.14 13.12 13.28 13.10 13.56 2,240,000 29,653,936 13.238 9.107 9.093 9.204 9.079 9.398 3,232,099 9.1748 -1.20%
2013-05-03 0 13.30 13.22 13.38 12.80 13.50 1,151,250 15,150,295 13.160 9.218 9.162 9.273 8.871 9.356 1,661,140 9.1204 2.94%
2013-05-02 0 12.92 12.86 13.06 12.60 13.36 1,595,500 20,517,540 12.860 8.954 8.913 9.051 8.732 9.259 2,302,149 8.9123 -2.71%
2013-04-30 0 13.28 13.26 13.30 12.80 14.00 2,154,536 28,523,198 13.239 9.204 9.190 9.218 8.871 9.703 3,108,783 9.1750 3.59%
2013-04-29 0 12.82 12.78 12.86 12.70 12.90 916,000 11,738,580 12.815 8.885 8.857 8.913 8.802 8.940 1,321,698 8.8814 -0.31%
2013-04-26 0 12.86 12.74 12.92 12.70 13.10 1,761,000 22,593,080 12.830 8.913 8.829 8.954 8.802 9.079 2,540,950 8.8916 -0.92%
2013-04-25 0 12.98 12.92 12.98 12.26 13.20 1,687,000 21,365,637 12.665 8.996 8.954 8.996 8.497 9.148 2,434,175 8.7774 4.85%
2013-04-24 0 12.38 12.36 12.38 12.14 12.50 1,426,000 17,660,923 12.385 8.580 8.566 8.580 8.414 8.663 2,057,578 8.5834 -0.16%
2013-04-23 0 12.40 12.36 12.40 12.32 12.58 1,500,562 18,636,990 12.420 8.594 8.566 8.594 8.538 8.719 2,165,163 8.6077 -1.43%
2013-04-22 0 12.58 12.54 12.58 12.32 12.64 1,392,000 17,437,327 12.527 8.719 8.691 8.719 8.538 8.760 2,008,519 8.6817 -0.47%
2013-04-19 0 12.64 12.62 12.64 12.40 12.68 279,993 3,511,956 12.543 8.760 8.746 8.760 8.594 8.788 404,002 8.6929 0.80%
2013-04-18 0 12.54 12.50 12.54 11.98 12.68 1,937,000 23,986,150 12.383 8.691 8.663 8.691 8.303 8.788 2,794,900 8.5821 2.96%
2013-04-17 0 12.18 12.16 12.24 11.76 12.38 2,651,036 31,935,222 12.046 8.441 8.427 8.483 8.150 8.580 3,825,184 8.3487 1.50%
2013-04-16 0 12.00 11.98 12.00 11.88 12.06 2,564,000 30,728,479 11.985 8.317 8.303 8.317 8.233 8.358 3,699,599 8.3059 0.00%
2013-04-15 0 12.00 11.94 11.98 11.72 12.06 1,352,000 16,167,710 11.958 8.317 8.275 8.303 8.123 8.358 1,950,803 8.2877 0.67%
2013-04-12 0 11.92 11.90 11.94 11.84 12.00 2,077,352 24,789,029 11.933 8.261 8.247 8.275 8.206 8.317 2,997,414 8.2701 -0.67%
2013-04-11 0 12.00 11.96 11.98 11.92 12.20 2,185,100 26,197,544 11.989 8.317 8.289 8.303 8.261 8.455 3,152,884 8.3091 0.33%
2013-04-10 0 11.96 11.90 11.94 11.82 11.98 1,274,568 15,216,209 11.938 8.289 8.247 8.275 8.192 8.303 1,839,076 8.2738 0.17%
2013-04-09 0 11.94 11.94 11.96 11.68 12.06 2,594,000 30,914,252 11.918 8.275 8.275 8.289 8.095 8.358 3,742,886 8.2595 3.11%
2013-04-08 0 11.58 11.56 11.64 11.28 11.78 1,310,000 15,168,440 11.579 8.025 8.012 8.067 7.818 8.164 1,890,201 8.0248 -2.53%
2013-04-05 0 11.88 11.82 11.88 11.60 12.20 1,238,000 14,749,440 11.914 8.233 8.192 8.233 8.039 8.455 1,786,312 8.2569 -1.98%
2013-04-03 0 12.12 12.04 12.14 12.00 12.20 687,910 8,338,573 12.122 8.400 8.344 8.414 8.317 8.455 992,586 8.4009 1.00%
2013-04-02 0 12.00 11.98 12.00 11.90 12.10 1,753,000 21,036,965 12.001 8.317 8.303 8.317 8.247 8.386 2,529,406 8.3170 -0.66%
2013-03-28 0 12.08 12.08 12.12 11.50 12.68 3,591,280 43,302,423 12.058 8.372 8.372 8.400 7.970 8.788 5,181,863 8.3565 5.04%
2013-03-27 0 11.50 11.40 11.50 10.94 12.50 7,256,000 82,545,136 11.376 7.970 7.901 7.970 7.582 8.663 10,469,693 7.8842 6.28%
2013-03-26 0 10.82 10.66 10.90 10.76 11.04 2,652,658 28,931,991 10.907 7.499 7.388 7.554 7.457 7.651 3,827,524 7.5589 -3.39%
2013-03-25 0 11.20 11.20 11.24 11.00 11.30 1,491,000 16,632,120 11.155 7.762 7.762 7.790 7.624 7.831 2,151,366 7.7310 1.63%
2013-03-22 0 11.02 11.00 11.02 10.76 11.02 4,849,500 53,284,240 10.988 7.637 7.624 7.637 7.457 7.637 6,997,351 7.6149 0.18%
2013-03-21 0 11.00 10.90 11.00 10.66 11.00 2,571,202 28,182,270 10.961 7.624 7.554 7.624 7.388 7.624 3,709,991 7.5963 0.92%
2013-03-20 0 10.90 10.88 10.90 10.70 10.90 1,032,000 11,168,785 10.822 7.554 7.540 7.554 7.416 7.554 1,489,074 7.5005 1.68%
2013-03-19 0 10.72 10.70 10.74 10.40 10.84 493,000 5,254,465 10.658 7.429 7.416 7.443 7.208 7.513 711,350 7.3866 2.68%
2013-03-18 0 10.44 10.38 10.44 10.26 10.50 305,033 3,183,452 10.436 7.235 7.194 7.235 7.111 7.277 440,133 7.2329 0.00%
2013-03-15 0 10.44 10.34 10.46 10.26 10.70 1,672,000 17,355,300 10.380 7.235 7.166 7.249 7.111 7.416 2,412,531 7.1938 -2.79%
2013-03-14 0 10.74 10.70 10.76 10.42 10.90 1,622,000 17,394,862 10.724 7.443 7.416 7.457 7.222 7.554 2,340,386 7.4325 -0.92%
2013-03-13 0 10.84 10.80 10.86 10.32 10.86 1,824,000 19,634,550 10.765 7.513 7.485 7.527 7.152 7.527 2,631,852 7.4604 1.69%
2013-03-12 0 10.66 10.64 10.68 10.42 10.70 1,052,842 11,184,795 10.623 7.388 7.374 7.402 7.222 7.416 1,519,147 7.3625 1.14%
2013-03-11 0 10.54 10.54 10.56 10.20 10.62 1,115,000 11,735,105 10.525 7.305 7.305 7.319 7.069 7.360 1,608,835 7.2942 1.74%
2013-03-08 0 10.36 10.34 10.36 10.04 10.36 725,114 7,448,354 10.272 7.180 7.166 7.180 6.958 7.180 1,046,268 7.1190 3.60%
2013-03-07 0 10.00 10.00 10.08 10.00 10.32 517,418 5,223,864 10.096 6.930 6.930 6.986 6.930 7.152 746,583 6.9970 -0.99%
2013-03-06 0 10.10 10.04 10.14 9.840 10.48 2,408,000 24,492,396 10.171 7.000 6.958 7.028 6.820 7.263 3,474,507 7.0492 3.06%
2013-03-05 0 9.800 9.800 9.870 9.780 9.960 270,000 2,658,235 9.8453 6.792 6.792 6.840 6.778 6.903 389,583 6.8233 -1.71%
2013-03-04 0 9.970 9.960 10.00 9.860 10.00 502,885 5,013,585 9.9696 6.910 6.903 6.930 6.833 6.930 725,614 6.9094 -0.10%
2013-03-01 0 9.980 9.980 10.04 9.950 10.12 1,169,640 11,713,214 10.014 6.917 6.917 6.958 6.896 7.014 1,687,675 6.9404 -0.40%
2013-02-28 0 10.02 10.00 10.02 9.940 10.14 543,900 5,442,463 10.006 6.944 6.930 6.944 6.889 7.028 784,794 6.9349 0.70%
2013-02-27 0 9.950 9.910 9.950 9.700 9.950 603,000 5,907,280 9.7965 6.896 6.868 6.896 6.723 6.896 870,070 6.7894 -1.09%
2013-02-26 0 10.06 10.00 10.06 9.980 10.32 1,931,000 19,429,386 10.062 6.972 6.930 6.972 6.917 7.152 2,786,243 6.9733 -1.76%
2013-02-25 0 10.24 10.22 10.26 10.14 10.36 1,015,000 10,384,835 10.231 7.097 7.083 7.111 7.028 7.180 1,464,545 7.0908 0.99%
2013-02-22 0 10.14 10.02 10.14 9.870 10.20 698,000 7,012,095 10.046 7.028 6.944 7.028 6.840 7.069 1,007,145 6.9623 -0.78%
2013-02-21 0 10.22 10.08 10.24 9.800 10.52 1,070,700 10,787,269 10.075 7.083 6.986 7.097 6.792 7.291 1,544,915 6.9824 3.23%
2013-02-20 0 9.900 9.880 9.900 9.780 9.960 857,000 8,474,410 9.8885 6.861 6.847 6.861 6.778 6.903 1,236,567 6.8532 1.43%
2013-02-19 0 9.760 9.720 9.780 9.200 9.830 1,712,197 16,683,090 9.7437 6.764 6.736 6.778 6.376 6.813 2,470,532 6.7528 -0.10%
2013-02-18 0 9.770 9.770 9.780 9.770 9.920 3,390,000 33,472,873 9.8740 6.771 6.771 6.778 6.771 6.875 4,891,436 6.8432 -1.31%
2013-02-15 0 9.900 9.900 9.960 9.790 9.940 3,860,000 38,096,840 9.8696 6.861 6.861 6.903 6.785 6.889 5,569,600 6.8401 1.33%
2013-02-14 0 9.770 9.770 9.860 9.710 9.890 5,164,000 50,455,672 9.7707 6.771 6.771 6.833 6.729 6.854 7,451,143 6.7715 0.10%
2013-02-08 0 9.760 9.730 9.800 9.730 9.860 1,275,787 12,405,068 9.7235 6.764 6.743 6.792 6.743 6.833 1,840,835 6.7388 0.83%
2013-02-07 0 9.680 9.680 9.710 9.500 9.790 2,788,223 27,081,325 9.7128 6.709 6.709 6.729 6.584 6.785 4,023,131 6.7314 -0.82%
2013-02-06 0 9.760 9.760 9.770 9.720 9.800 295,000 2,880,524 9.7645 6.764 6.764 6.771 6.736 6.792 425,656 6.7673 -0.10%
2013-02-05 0 9.770 9.760 9.770 9.710 9.910 956,000 9,364,043 9.7950 6.771 6.764 6.771 6.729 6.868 1,379,414 6.7884 -1.61%
2013-02-04 0 9.930 9.900 9.960 9.830 9.980 1,431,796 14,129,735 9.8685 6.882 6.861 6.903 6.813 6.917 2,065,941 6.8394 -0.40%
2013-02-01 0 9.970 9.940 9.970 9.760 10.00 1,372,000 13,480,382 9.8254 6.910 6.889 6.910 6.764 6.930 1,979,661 6.8094 1.84%
2013-01-31 0 9.790 9.790 9.800 9.760 9.840 1,016,000 9,942,685 9.7861 6.785 6.785 6.792 6.764 6.820 1,465,988 6.7822 -0.41%
2013-01-30 0 9.830 9.830 9.840 9.760 9.890 1,112,046 10,894,969 9.7972 6.813 6.813 6.820 6.764 6.854 1,604,573 6.7899 1.55%
2013-01-29 0 9.680 9.660 9.680 9.480 9.700 1,199,000 11,539,932 9.6246 6.709 6.695 6.709 6.570 6.723 1,730,039 6.6703 2.33%
2013-01-28 0 9.460 9.440 9.520 9.360 9.620 4,342,900 41,168,678 9.4795 6.556 6.542 6.598 6.487 6.667 6,266,377 6.5698 0.42%
2013-01-25 0 9.420 9.420 9.430 9.200 9.440 96,449,000 889,573,863 9.2233 6.529 6.529 6.535 6.376 6.542 139,166,405 6.3922 -5.80%
2013-01-24 0 10.00 9.990 10.00 9.160 10.04 814,000 7,951,757 9.7687 6.930 6.924 6.930 6.348 6.958 1,174,522 6.7702 5.49%
2013-01-23 0 9.480 9.420 9.500 9.280 9.930 1,471,000 14,177,780 9.6382 6.570 6.529 6.584 6.431 6.882 2,122,508 6.6797 -4.34%
2013-01-22 0 9.910 9.910 9.920 9.730 10.08 909,181 8,960,122 9.8552 6.868 6.868 6.875 6.743 6.986 1,311,859 6.8301 -2.27%
2013-01-21 0 10.14 10.12 10.14 10.08 10.18 611,900 6,185,744 10.109 7.028 7.014 7.028 6.986 7.055 882,911 7.0061 0.60%
2013-01-18 0 10.08 10.06 10.10 9.990 10.28 1,733,000 17,566,448 10.136 6.986 6.972 7.000 6.924 7.125 2,500,548 7.0250 -0.98%
2013-01-17 0 10.18 10.18 10.20 10.16 10.22 1,313,000 13,330,321 10.153 7.055 7.055 7.069 7.041 7.083 1,894,530 7.0362 0.39%
2013-01-16 0 10.14 10.12 10.16 10.08 10.28 1,227,000 12,394,100 10.101 7.028 7.014 7.041 6.986 7.125 1,770,440 7.0006 0.60%
2013-01-15 0 10.08 10.04 10.08 9.940 10.18 2,827,000 28,312,610 10.015 6.986 6.958 6.986 6.889 7.055 4,079,082 6.9409 1.00%
2013-01-14 0 9.980 9.950 9.980 9.800 10.08 868,000 8,636,675 9.9501 6.917 6.896 6.917 6.792 6.986 1,252,438 6.8959 -0.20%
2013-01-11 0 10.00 9.960 10.02 9.910 10.08 1,087,000 10,847,700 9.9795 6.930 6.903 6.944 6.868 6.986 1,568,434 6.9163 -1.19%
2013-01-10 0 10.12 10.10 10.12 10.10 10.14 1,008,000 10,200,510 10.120 7.014 7.000 7.014 7.000 7.028 1,454,445 7.0133 0.20%
2013-01-09 0 10.10 10.06 10.10 10.04 10.12 1,408,138 14,211,581 10.092 7.000 6.972 7.000 6.958 7.014 2,031,804 6.9946 0.40%
2013-01-08 0 10.06 10.06 10.10 9.970 10.20 928,000 9,343,660 10.069 6.972 6.972 7.000 6.910 7.069 1,339,013 6.9780 -0.20%
2013-01-07 0 10.08 10.00 10.08 9.850 10.12 1,200,000 11,926,810 9.9390 6.986 6.930 6.986 6.827 7.014 1,731,482 6.8882 2.23%
2013-01-04 0 9.860 9.860 9.890 9.410 10.08 1,305,000 12,896,020 9.8820 6.833 6.833 6.854 6.522 6.986 1,882,986 6.8487 2.60%
2013-01-03 0 9.610 9.580 9.610 9.400 9.830 1,454,000 13,943,760 9.5899 6.660 6.639 6.660 6.515 6.813 2,097,979 6.6463 1.37%
2013-01-02 0 9.480 9.480 9.490 9.230 9.550 1,482,000 14,023,315 9.4624 6.570 6.570 6.577 6.397 6.619 2,138,380 6.5579 2.49%
2012-12-31 0 9.250 9.250 9.280 9.100 9.330 614,000 5,679,120 9.2494 6.411 6.411 6.431 6.307 6.466 885,942 6.4103 1.65%
2012-12-28 0 9.100 9.100 9.120 9.000 9.120 756,000 6,845,170 9.0545 6.307 6.307 6.321 6.237 6.321 1,090,834 6.2752 1.11%
2012-12-27 0 9.000 8.960 9.000 8.920 9.250 689,000 6,204,190 9.0046 6.237 6.210 6.237 6.182 6.411 994,159 6.2406 -0.99%
2012-12-24 0 9.090 9.070 9.090 8.990 9.140 81,000 734,670 9.0700 6.300 6.286 6.300 6.231 6.334 116,875 6.2859 1.11%
2012-12-21 0 8.990 8.960 9.040 8.830 9.050 1,220,000 10,977,315 8.9978 6.231 6.210 6.265 6.120 6.272 1,760,340 6.2359 -0.22%
2012-12-20 0 9.010 9.010 9.030 8.860 9.050 439,000 3,949,690 8.9970 6.244 6.244 6.258 6.140 6.272 633,434 6.2354 0.22%
2012-12-19 0 8.990 8.950 9.000 8.900 9.100 2,579,000 23,218,765 9.0030 6.231 6.203 6.237 6.168 6.307 3,721,243 6.2395 -0.22%
2012-12-18 0 9.010 9.010 9.020 8.830 9.110 1,508,000 13,620,923 9.0324 6.244 6.244 6.251 6.120 6.314 2,175,895 6.2599 -0.66%
2012-12-17 0 9.070 9.060 9.070 9.010 9.100 4,632,000 42,032,720 9.0744 6.286 6.279 6.286 6.244 6.307 6,683,520 6.2890 -0.33%
2012-12-14 0 9.100 9.090 9.100 9.090 9.280 228,000 2,085,600 9.1474 6.307 6.300 6.307 6.300 6.431 328,982 6.3396 -0.55%
2012-12-13 0 9.150 9.120 9.150 9.120 9.470 1,885,000 17,242,960 9.1475 6.341 6.321 6.341 6.321 6.563 2,719,869 6.3396 1.10%
2012-12-12 0 9.050 9.030 9.050 9.000 9.100 3,763,000 34,004,865 9.0366 6.272 6.258 6.272 6.237 6.307 5,429,638 6.2628 0.56%
2012-12-11 0 9.000 8.990 9.000 8.890 9.060 3,899,000 35,096,605 9.0014 6.237 6.231 6.237 6.161 6.279 5,625,873 6.2384 0.00%
2012-12-10 0 9.000 8.970 9.000 8.970 9.170 3,302,000 29,900,151 9.0552 6.237 6.217 6.237 6.217 6.355 4,764,461 6.2757 -0.11%
2012-12-07 0 9.010 9.000 9.040 8.820 9.260 1,175,000 10,667,395 9.0786 6.244 6.237 6.265 6.113 6.418 1,695,409 6.2919 -2.07%
2012-12-06 0 9.200 9.180 9.200 9.100 9.350 1,651,401 15,193,401 9.2003 6.376 6.362 6.376 6.307 6.480 2,382,809 6.3763 -1.81%
2012-12-05 0 9.370 9.320 9.370 9.300 9.400 2,586,000 24,152,840 9.3398 6.494 6.459 6.494 6.445 6.515 3,731,343 6.4730 0.21%
2012-12-04 0 9.350 9.340 9.350 9.270 9.370 1,171,000 10,904,960 9.3125 6.480 6.473 6.480 6.425 6.494 1,689,638 6.4540 -0.43%
2012-12-03 0 9.390 9.340 9.350 9.300 9.400 598,131 5,598,346 9.3597 6.508 6.473 6.480 6.445 6.515 863,044 6.4867 0.00%
2012-11-30 0 9.390 9.350 9.390 9.240 9.400 1,355,000 12,653,150 9.3381 6.508 6.480 6.508 6.404 6.515 1,955,132 6.4718 2.18%
2012-11-29 0 9.190 9.190 9.220 9.140 9.220 1,430,000 13,214,610 9.2410 6.369 6.369 6.390 6.334 6.390 2,063,349 6.4044 -0.33%
2012-11-28 0 9.220 9.180 9.220 9.170 9.350 479,000 4,417,830 9.2230 6.390 6.362 6.390 6.355 6.480 691,150 6.3920 -0.43%
2012-11-27 0 9.260 9.170 9.260 9.260 9.350 33,000 306,090 9.2755 6.418 6.355 6.418 6.418 6.480 47,616 6.4283 0.00%
2012-11-26 0 9.260 9.200 9.250 9.130 9.330 251,000 2,318,960 9.2389 6.418 6.376 6.411 6.328 6.466 362,168 6.4030 1.42%
2012-11-23 0 9.130 9.130 9.150 9.100 9.300 388,000 3,553,540 9.1586 6.328 6.328 6.341 6.307 6.445 559,846 6.3474 -1.93%
2012-11-22 0 9.310 9.220 9.310 8.980 9.310 1,439,000 13,171,790 9.1534 6.452 6.390 6.452 6.224 6.452 2,076,335 6.3438 4.26%
2012-11-21 0 8.930 8.880 8.930 8.790 8.930 852,000 7,506,600 8.8106 6.189 6.154 6.189 6.092 6.189 1,229,352 6.1061 1.25%
2012-11-20 0 8.820 8.800 8.880 8.790 8.930 702,000 6,188,370 8.8153 6.113 6.099 6.154 6.092 6.189 1,012,917 6.1095 -1.23%
2012-11-19 0 8.930 8.870 8.950 8.770 8.950 1,034,790 9,100,202 8.7943 6.189 6.147 6.203 6.078 6.203 1,493,100 6.0948 2.17%
2012-11-16 0 8.740 8.730 8.740 8.710 8.750 12,000 104,720 8.7267 6.057 6.050 6.057 6.036 6.064 17,315 6.0480 -0.11%
2012-11-15 0 8.750 8.670 8.750 8.580 8.820 440,000 3,811,540 8.6626 6.064 6.009 6.064 5.946 6.113 634,877 6.0036 -0.68%
2012-11-14 0 8.810 8.740 8.830 8.730 8.950 1,832,316 16,128,855 8.8024 6.106 6.057 6.120 6.050 6.203 2,643,851 6.1005 -2.00%
2012-11-13 0 8.990 8.950 8.990 8.900 9.020 350,000 3,126,900 8.9340 6.231 6.203 6.231 6.168 6.251 505,016 6.1917 -0.11%
2012-11-12 0 9.000 9.000 9.050 9.000 9.110 74,000 665,810 8.9974 6.237 6.237 6.272 6.237 6.314 106,775 6.2357 0.56%
2012-11-09 0 8.950 8.950 9.020 8.860 9.070 2,918,000 26,247,066 8.9949 6.203 6.203 6.251 6.140 6.286 4,210,387 6.2339 -1.00%
2012-11-08 0 9.040 9.040 9.050 9.030 9.480 92,000 834,740 9.0733 6.265 6.265 6.272 6.258 6.570 132,747 6.2882 -1.42%
2012-11-07 0 9.170 9.070 9.180 9.000 9.170 785,000 7,120,370 9.0705 6.355 6.286 6.362 6.237 6.355 1,132,678 6.2863 -0.22%
2012-11-06 0 9.190 9.130 9.190 9.000 9.410 372,000 3,426,080 9.2099 6.369 6.328 6.369 6.237 6.522 536,759 6.3829 -2.44%
2012-11-05 0 9.420 9.420 9.500 9.420 9.590 829,000 7,877,800 9.5028 6.529 6.529 6.584 6.529 6.646 1,196,165 6.5859 -0.95%
2012-11-02 0 9.510 9.500 9.510 9.470 9.520 1,713,000 16,272,850 9.4996 6.591 6.584 6.591 6.563 6.598 2,471,690 6.5837 0.11%
2012-11-01 0 9.500 9.490 9.500 9.480 9.530 2,125,400 20,177,402 9.4935 6.584 6.577 6.584 6.570 6.605 3,066,743 6.5794 -0.73%
2012-10-31 0 9.570 9.510 9.570 9.400 9.590 654,142 6,201,814 9.4808 6.632 6.591 6.632 6.515 6.646 943,862 6.5707 2.35%
2012-10-30 0 9.350 9.350 9.400 9.240 9.660 222,000 2,097,700 9.4491 6.480 6.480 6.515 6.404 6.695 320,324 6.5487 -0.11%
2012-10-29 0 9.360 9.360 9.490 9.000 9.500 332,000 3,089,150 9.3047 6.487 6.487 6.577 6.237 6.584 479,043 6.4486 1.85%
2012-10-26 0 9.190 9.150 9.160 9.080 9.490 322,000 2,959,260 9.1902 6.369 6.341 6.348 6.293 6.577 464,614 6.3693 -0.76%
2012-10-25 0 9.260 9.260 9.340 9.180 9.870 523,000 4,879,180 9.3292 6.418 6.418 6.473 6.362 6.840 754,637 6.4656 -7.03%
2012-10-24 0 9.960 9.790 9.920 9.440 9.960 2,187,617 21,145,748 9.6661 6.903 6.785 6.875 6.542 6.903 3,156,516 6.6991 4.95%
2012-10-22 0 9.490 9.480 9.520 9.200 9.500 660,950 6,194,510 9.3721 6.577 6.570 6.598 6.376 6.584 953,686 6.4953 -0.11%
2012-10-19 0 9.500 9.460 9.530 9.030 9.580 624,943 5,826,839 9.3238 6.584 6.556 6.605 6.258 6.639 901,731 6.4618 4.74%
2012-10-18 0 9.070 9.050 9.100 9.000 9.150 577,435 5,246,207 9.0854 6.286 6.272 6.307 6.237 6.341 833,182 6.2966 -0.33%
2012-10-17 0 9.100 9.070 9.100 9.040 9.250 804,316 7,331,853 9.1156 6.307 6.286 6.307 6.265 6.411 1,160,549 6.3176 -0.22%
2012-10-16 0 9.120 9.110 9.120 9.050 9.230 688,000 6,276,235 9.1224 6.321 6.314 6.321 6.272 6.397 992,716 6.3223 -1.62%
2012-10-15 0 9.270 9.270 9.320 9.110 9.380 578,000 5,312,180 9.1906 6.425 6.425 6.459 6.314 6.501 833,997 6.3695 -0.64%
2012-10-12 0 9.330 9.300 9.350 9.070 9.350 1,085,000 9,980,710 9.1988 6.466 6.445 6.480 6.286 6.480 1,565,548 6.3752 3.21%
2012-10-11 0 9.040 9.020 9.050 8.970 9.110 1,356,342 12,266,001 9.0434 6.265 6.251 6.272 6.217 6.314 1,957,068 6.2675 0.44%
2012-10-10 0 9.000 9.000 9.050 8.800 9.200 1,015,000 9,092,660 8.9583 6.237 6.237 6.272 6.099 6.376 1,464,545 6.2085 2.16%
2012-10-09 0 8.810 8.810 8.820 8.760 8.850 562,976 4,949,941 8.7925 6.106 6.106 6.113 6.071 6.133 812,319 6.0936 0.23%
2012-10-08 0 8.790 8.790 8.820 8.690 8.980 482,000 4,243,150 8.8032 6.092 6.092 6.113 6.023 6.224 695,479 6.1011 0.69%
2012-10-05 0 8.730 8.680 8.730 8.390 8.810 693,000 5,986,447 8.6385 6.050 6.016 6.050 5.815 6.106 999,931 5.9869 2.34%
2012-10-04 0 8.530 8.530 8.550 8.490 8.600 1,538,000 13,138,801 8.5428 5.912 5.912 5.926 5.884 5.960 2,219,182 5.9206 0.47%
2012-10-03 0 8.490 8.490 8.550 8.460 9.000 1,395,223 12,048,973 8.6359 5.884 5.884 5.926 5.863 6.237 2,013,169 5.9851 -3.52%
2012-09-28 0 8.800 8.790 8.800 8.400 8.970 1,777,900 15,299,825 8.6056 6.099 6.092 6.099 5.822 6.217 2,565,335 5.9641 4.76%
2012-09-27 0 8.400 8.400 8.460 8.360 8.470 192,387 1,619,975 8.4204 5.822 5.822 5.863 5.794 5.870 277,595 5.8357 -0.83%
2012-09-26 0 8.470 8.440 8.470 8.400 8.600 715,000 6,071,870 8.4921 5.870 5.849 5.870 5.822 5.960 1,031,675 5.8855 -0.82%
2012-09-25 0 8.540 8.510 8.540 8.460 8.600 1,160,000 9,878,650 8.5161 5.919 5.898 5.919 5.863 5.960 1,673,766 5.9021 0.47%
2012-09-24 0 8.500 8.490 8.520 8.130 8.520 4,250,200 36,094,375 8.4924 5.891 5.884 5.905 5.634 5.905 6,132,620 5.8856 4.17%
2012-09-21 0 8.160 8.140 8.190 8.080 8.200 919,582 7,492,263 8.1475 5.655 5.641 5.676 5.600 5.683 1,326,866 5.6466 0.87%
2012-09-20 0 8.090 8.090 8.110 8.070 8.200 2,030,360 16,505,221 8.1292 5.607 5.607 5.621 5.593 5.683 2,929,609 5.6339 -0.74%
2012-09-19 0 8.150 8.120 8.190 8.000 8.280 1,849,000 14,905,228 8.0612 5.648 5.628 5.676 5.544 5.738 2,667,925 5.5868 3.16%
2012-09-18 0 7.900 7.900 7.910 7.690 8.050 3,096,000 24,657,155 7.9642 5.475 5.475 5.482 5.330 5.579 4,467,223 5.5196 -1.25%
2012-09-17 0 8.000 7.980 8.020 7.860 8.090 3,484,000 27,710,710 7.9537 5.544 5.531 5.558 5.447 5.607 5,027,069 5.5123 1.91%
2012-09-14 0 7.850 7.850 7.890 7.820 7.970 674,000 5,308,100 7.8755 5.440 5.440 5.468 5.420 5.524 972,516 5.4581 -0.51%
2012-09-13 0 7.890 7.840 7.890 7.820 7.950 1,707,000 13,414,466 7.8585 5.468 5.433 5.468 5.420 5.510 2,463,033 5.4463 0.90%
2012-09-12 0 7.820 7.810 7.860 7.740 7.950 1,301,000 10,195,870 7.8369 5.420 5.413 5.447 5.364 5.510 1,877,215 5.4314 -1.01%
2012-09-11 0 7.900 7.850 7.900 7.800 7.990 1,392,000 11,004,210 7.9053 5.475 5.440 5.475 5.406 5.537 2,008,519 5.4788 -0.63%
2012-09-10 0 7.950 7.920 7.950 7.770 8.000 804,000 6,357,268 7.9070 5.510 5.489 5.510 5.385 5.544 1,160,093 5.4800 0.13%
2012-09-07 0 7.940 7.840 7.940 7.740 8.120 577,000 4,417,431 7.6559 5.503 5.433 5.503 5.364 5.628 832,554 5.3059 3.93%
2012-09-06 0 7.640 7.610 7.700 7.500 8.240 1,250,000 9,609,770 7.6878 5.295 5.274 5.336 5.198 5.711 1,803,627 5.3280 -1.42%
2012-09-05 0 7.750 7.750 7.800 7.710 7.880 1,148,000 8,911,410 7.7626 5.371 5.371 5.406 5.343 5.461 1,656,451 5.3798 -1.77%
2012-09-04 0 7.890 7.830 7.900 7.810 7.900 683,000 5,348,138 7.8304 5.468 5.427 5.475 5.413 5.475 985,502 5.4268 -0.38%
2012-09-03 0 7.920 7.920 7.930 7.620 7.950 909,000 7,075,794 7.7842 5.489 5.489 5.496 5.281 5.510 1,311,597 5.3948 2.72%
2012-08-31 0 7.830 7.830 7.890 7.680 7.950 1,576,971 12,179,153 7.7231 5.343 5.343 5.384 5.241 5.425 2,310,829 5.2705 1.69%
2012-08-30 0 7.700 7.700 7.750 7.600 7.710 494,000 3,799,900 7.6921 5.255 5.255 5.289 5.186 5.262 723,887 5.2493 0.00%
2012-08-29 0 7.700 7.700 7.740 7.670 7.790 264,000 2,039,840 7.7267 5.255 5.255 5.282 5.234 5.316 386,855 5.2729 -1.28%
2012-08-28 0 7.800 7.780 7.850 7.720 7.850 159,000 1,240,860 7.8042 5.323 5.309 5.357 5.268 5.357 232,992 5.3258 1.30%
2012-08-27 0 7.700 7.700 7.710 7.670 7.730 827,000 6,367,550 7.6996 5.255 5.255 5.262 5.234 5.275 1,211,852 5.2544 -0.13%
2012-08-24 0 7.710 7.710 7.750 7.620 7.950 1,050,000 8,161,745 7.7731 5.262 5.262 5.289 5.200 5.425 1,538,627 5.3046 2.25%
2012-08-23 0 7.540 7.530 7.540 7.410 7.680 685,331 5,142,751 7.5040 5.145 5.139 5.145 5.057 5.241 1,004,256 5.1210 1.75%
2012-08-22 0 7.410 7.410 7.420 7.330 7.470 1,020,000 7,560,780 7.4125 5.057 5.057 5.064 5.002 5.098 1,494,666 5.0585 0.41%
2012-08-21 0 7.380 7.370 7.380 7.330 7.430 307,000 2,264,840 7.3773 5.036 5.029 5.036 5.002 5.070 449,865 5.0345 0.14%
2012-08-20 0 7.370 7.360 7.440 7.350 7.460 367,000 2,709,450 7.3827 5.029 5.023 5.077 5.016 5.091 537,787 5.0381 -0.27%
2012-08-17 0 7.390 7.390 7.400 7.190 7.450 713,000 5,205,160 7.3004 5.043 5.043 5.050 4.907 5.084 1,044,801 4.9820 0.00%
2012-08-16 0 7.390 7.350 7.410 7.250 7.400 377,000 2,749,470 7.2930 5.043 5.016 5.057 4.948 5.050 552,440 4.9770 2.50%
2012-08-15 0 7.210 7.210 7.270 7.020 7.300 648,961 4,664,506 7.1877 4.920 4.920 4.961 4.791 4.982 950,961 4.9050 0.56%
2012-08-14 0 7.170 7.160 7.170 7.090 7.320 2,051,500 14,746,105 7.1880 4.893 4.886 4.893 4.838 4.995 3,006,184 4.9053 -2.05%
2012-08-13 0 7.320 7.290 7.320 7.280 7.450 1,170,000 8,573,120 7.3275 4.995 4.975 4.995 4.968 5.084 1,714,470 5.0004 0.55%
2012-08-10 0 7.280 7.260 7.290 7.250 7.540 859,000 6,368,320 7.4136 4.968 4.954 4.975 4.948 5.145 1,258,743 5.0593 -3.32%
2012-08-09 0 7.530 7.530 7.550 7.510 7.690 191,000 1,452,200 7.6031 5.139 5.139 5.152 5.125 5.248 279,884 5.1886 -0.79%
2012-08-08 0 7.590 7.520 7.610 7.300 7.770 729,658 5,547,563 7.6030 5.180 5.132 5.193 4.982 5.302 1,069,211 5.1885 3.97%
2012-08-07 0 7.300 7.260 7.300 7.200 7.370 2,552,522 18,634,238 7.3003 4.982 4.954 4.982 4.913 5.029 3,740,361 4.9819 1.39%
2012-08-06 0 7.200 7.190 7.200 7.190 7.250 408,000 2,944,985 7.2181 4.913 4.907 4.913 4.907 4.948 597,867 4.9258 0.00%
2012-08-03 0 7.200 7.190 7.200 7.160 7.410 2,203,000 15,967,198 7.2479 4.913 4.907 4.913 4.886 5.057 3,228,186 4.9462 0.84%
2012-08-02 0 7.140 7.130 7.140 7.010 7.280 3,338,000 24,018,811 7.1956 4.873 4.866 4.873 4.784 4.968 4,891,369 4.9104 -2.46%
2012-08-01 0 7.320 7.290 7.320 7.250 7.500 2,664,000 19,449,690 7.3009 4.995 4.975 4.995 4.948 5.118 3,903,717 4.9824 -2.14%
2012-07-31 0 7.480 7.400 7.480 7.390 7.860 1,539,000 11,611,683 7.5450 5.105 5.050 5.105 5.043 5.364 2,255,188 5.1489 -4.23%
2012-07-30 0 7.810 7.760 7.810 7.710 8.130 606,000 4,780,140 7.8880 5.330 5.296 5.330 5.262 5.548 888,008 5.3830 0.13%
2012-07-27 0 7.800 7.750 7.800 7.600 7.850 828,000 6,472,150 7.8166 5.323 5.289 5.323 5.186 5.357 1,213,317 5.3343 -1.89%
2012-07-26 0 7.950 7.900 7.960 7.900 7.990 520,000 4,138,275 7.9582 5.425 5.391 5.432 5.391 5.453 761,987 5.4309 0.13%
2012-07-25 0 7.940 7.890 7.940 7.830 7.990 437,000 3,464,300 7.9275 5.418 5.384 5.418 5.343 5.453 640,362 5.4099 1.53%
2012-07-24 0 7.820 7.800 7.820 7.670 7.850 302,000 2,357,515 7.8063 5.337 5.323 5.337 5.234 5.357 442,538 5.3273 -0.89%
2012-07-23 0 7.890 7.870 7.890 7.820 7.950 325,000 2,560,970 7.8799 5.384 5.371 5.384 5.337 5.425 476,242 5.3775 0.13%
2012-07-20 0 7.880 7.880 7.990 7.800 7.990 794,000 6,274,460 7.9023 5.378 5.378 5.453 5.323 5.453 1,163,495 5.3928 -0.25%
2012-07-19 0 7.900 7.880 7.900 7.760 7.900 2,515,740 19,815,430 7.8766 5.391 5.378 5.391 5.296 5.391 3,686,462 5.3752 2.60%
2012-07-18 0 7.700 7.690 7.780 7.690 8.250 3,120,000 25,150,890 8.0612 5.255 5.248 5.309 5.248 5.630 4,571,920 5.5012 -6.67%
2012-07-17 0 8.250 8.250 8.260 8.100 8.280 1,120,000 9,232,830 8.2436 5.630 5.630 5.637 5.528 5.650 1,641,202 5.6257 1.23%
2012-07-16 0 8.150 8.130 8.150 8.000 8.230 1,518,000 12,292,000 8.0975 5.562 5.548 5.562 5.459 5.616 2,224,415 5.5259 2.13%
2012-07-13 0 7.980 7.950 7.990 7.830 8.000 7,615,909 60,571,207 7.9532 5.446 5.425 5.453 5.343 5.459 11,160,042 5.4275 0.63%
2012-07-12 0 7.930 7.930 7.950 7.930 8.030 224,213 1,784,180 7.9575 5.412 5.412 5.425 5.412 5.480 328,553 5.4304 -1.00%
2012-07-11 0 8.010 8.000 8.010 7.900 8.080 3,497,000 28,015,225 8.0112 5.466 5.459 5.466 5.391 5.514 5,124,361 5.4671 2.04%
2012-07-10 0 7.850 7.830 7.850 7.690 7.900 941,700 7,386,455 7.8437 5.357 5.343 5.357 5.248 5.391 1,379,929 5.3528 2.88%
2012-07-09 0 7.630 7.630 7.650 7.620 7.700 3,960,739 30,290,194 7.6476 5.207 5.207 5.221 5.200 5.255 5,803,905 5.2189 0.39%
2012-07-06 0 7.600 7.570 7.620 7.500 7.710 3,236,000 24,831,976 7.6737 5.186 5.166 5.200 5.118 5.262 4,741,902 5.2367 -0.91%
2012-07-05 0 7.670 7.670 7.700 7.550 7.750 247,000 1,887,300 7.6409 5.234 5.234 5.255 5.152 5.289 361,944 5.2143 0.92%
2012-07-04 0 7.600 7.600 7.610 7.590 7.790 815,000 6,227,255 7.6408 5.186 5.186 5.193 5.180 5.316 1,194,268 5.2143 -0.13%
2012-07-03 0 7.610 7.600 7.610 7.500 7.710 1,403,000 10,675,929 7.6094 5.193 5.186 5.193 5.118 5.262 2,055,899 5.1928 -0.65%
2012-06-29 0 7.660 7.600 7.700 7.500 7.850 820,728 6,321,023 7.7017 5.227 5.186 5.255 5.118 5.357 1,202,661 5.2559 -1.54%
2012-06-28 0 7.780 7.780 7.840 7.500 7.880 643,000 4,998,491 7.7737 5.309 5.309 5.350 5.118 5.378 942,226 5.3050 2.91%
2012-06-27 0 7.560 7.500 7.570 7.390 7.760 2,827,253 21,242,809 7.5136 5.159 5.118 5.166 5.043 5.296 4,142,941 5.1275 -1.82%
2012-06-26 0 7.700 7.690 7.700 7.700 8.170 1,308,000 10,236,965 7.8264 5.255 5.248 5.255 5.255 5.575 1,916,690 5.3410 -5.64%
2012-06-25 0 8.160 8.090 8.160 8.080 8.500 499,000 4,100,180 8.2168 5.569 5.521 5.569 5.514 5.801 731,214 5.6074 -4.00%
2012-06-22 0 8.500 8.430 8.500 8.410 8.700 607,000 5,184,988 8.5420 5.801 5.753 5.801 5.739 5.937 889,473 5.8293 -2.30%
2012-06-21 0 8.700 8.700 8.710 8.690 8.780 924,000 8,041,310 8.7027 5.937 5.937 5.944 5.930 5.992 1,353,992 5.9390 -1.25%
2012-06-20 0 8.810 8.800 8.810 8.640 8.820 1,286,000 11,334,662 8.8139 6.012 6.005 6.012 5.896 6.019 1,884,452 6.0148 -0.11%
2012-06-19 0 8.820 8.810 8.820 8.700 8.940 3,236,000 28,517,902 8.8127 6.019 6.012 6.019 5.937 6.101 4,741,902 6.0140 0.00%
2012-06-18 0 8.820 8.790 8.820 8.460 8.890 1,199,000 10,535,698 8.7871 6.019 5.999 6.019 5.773 6.067 1,756,966 5.9965 1.26%
2012-06-15 0 8.710 8.700 8.750 8.300 9.000 1,528,000 13,244,615 8.6679 5.944 5.937 5.971 5.664 6.142 2,239,069 5.9152 2.11%
2012-06-14 0 8.530 8.510 8.540 8.470 8.540 377,000 3,203,190 8.4965 5.821 5.807 5.828 5.780 5.828 552,440 5.7983 1.19%
2012-06-13 0 8.430 8.430 8.450 8.260 8.450 592,963 4,980,476 8.3993 5.753 5.753 5.767 5.637 5.767 868,904 5.7319 -0.12%
2012-06-12 0 8.440 8.440 8.500 8.190 8.720 437,728 3,693,548 8.4380 5.760 5.760 5.801 5.589 5.951 641,429 5.7583 -1.52%
2012-06-11 0 8.570 8.500 8.600 8.320 8.650 356,000 3,016,373 8.4730 5.848 5.801 5.869 5.678 5.903 521,668 5.7822 2.51%
2012-06-08 0 8.360 8.330 8.360 7.930 8.380 521,700 4,243,066 8.1332 5.705 5.685 5.705 5.412 5.719 764,478 5.5503 5.96%
2012-06-07 0 7.890 7.840 7.890 7.790 7.890 464,406 3,633,538 7.8241 5.384 5.350 5.384 5.316 5.384 680,522 5.3393 1.15%
2012-06-06 0 7.800 7.800 7.820 7.730 7.900 890,000 6,931,680 7.7884 5.323 5.323 5.337 5.275 5.391 1,304,170 5.3150 0.39%
2012-06-05 0 7.770 7.770 7.820 7.600 7.840 452,000 3,482,040 7.7036 5.302 5.302 5.337 5.186 5.350 662,342 5.2572 -1.77%
2012-06-04 0 7.910 7.910 7.960 7.820 8.000 243,000 1,932,570 7.9530 5.398 5.398 5.432 5.337 5.459 356,082 5.4273 -1.62%
2012-06-01 0 8.040 7.970 8.040 7.880 8.320 418,436 3,356,843 8.0224 5.487 5.439 5.487 5.378 5.678 613,159 5.4747 0.37%
2012-05-31 0 8.010 7.990 8.000 8.000 8.450 1,826,056 15,055,276 8.2447 5.466 5.453 5.459 5.459 5.767 2,675,828 5.6264 -4.76%
2012-05-30 0 8.410 8.410 8.500 8.410 8.550 959,156 8,149,957 8.4970 5.739 5.739 5.801 5.739 5.835 1,405,508 5.7986 -1.18%
2012-05-29 0 8.510 8.510 8.520 8.430 8.520 629,000 5,341,300 8.4917 5.807 5.807 5.814 5.753 5.814 921,711 5.7950 0.24%
2012-05-28 0 8.490 8.490 8.500 8.410 8.970 1,022,000 8,653,630 8.4673 5.794 5.794 5.801 5.739 6.121 1,497,597 5.7783 0.95%
2012-05-25 0 8.410 8.410 8.420 8.140 8.440 394,000 3,309,310 8.3993 5.739 5.739 5.746 5.555 5.760 577,351 5.7319 0.24%
2012-05-24 0 8.390 8.240 8.400 8.390 8.440 14,000 117,510 8.3936 5.726 5.623 5.732 5.726 5.760 20,515 5.7280 0.24%
2012-05-23 0 8.370 8.350 8.450 8.330 8.420 56,000 468,530 8.3666 5.712 5.698 5.767 5.685 5.746 82,060 5.7096 0.24%
2012-05-22 0 8.350 8.350 8.450 8.330 8.510 408,347 3,453,408 8.4570 5.698 5.698 5.767 5.685 5.807 598,375 5.7713 -0.36%
2012-05-21 0 8.380 8.350 8.380 8.200 8.500 1,282,000 10,764,490 8.3966 5.719 5.698 5.719 5.596 5.801 1,878,590 5.7301 2.51%
2012-05-18 0 8.310 8.300 8.310 8.200 8.420 807,000 6,676,990 8.2738 5.579 5.572 5.579 5.505 5.653 1,202,073 5.5546 -1.77%
2012-05-17 0 8.460 8.340 8.400 8.000 8.510 2,273,250 18,977,990 8.3484 5.680 5.599 5.639 5.371 5.713 3,386,137 5.6046 6.95%
2012-05-16 0 7.910 7.910 7.950 7.800 8.000 289,000 2,284,215 7.9039 5.310 5.310 5.337 5.236 5.371 430,482 5.3062 -5.16%
2012-05-15 0 8.340 8.240 8.340 8.200 8.650 444,010 3,678,146 8.2839 5.599 5.532 5.599 5.505 5.807 661,379 5.5613 -1.07%
2012-05-14 0 8.430 8.420 8.610 8.420 8.580 22,000 187,460 8.5209 5.659 5.653 5.780 5.653 5.760 32,770 5.7204 -2.20%
2012-05-11 0 8.620 8.520 8.620 8.620 8.810 197,000 1,712,970 8.6953 5.787 5.720 5.787 5.787 5.915 293,443 5.8375 -1.49%
2012-05-10 0 8.750 8.720 8.750 8.510 8.750 639,000 5,566,941 8.7120 5.874 5.854 5.874 5.713 5.874 951,827 5.8487 0.23%
2012-05-09 0 8.730 8.670 8.730 8.500 8.730 180,902 1,572,437 8.6922 5.861 5.821 5.861 5.706 5.861 269,464 5.8354 -1.36%
2012-05-08 0 8.850 8.820 8.850 8.650 8.880 463,000 4,081,030 8.8143 5.941 5.921 5.941 5.807 5.962 689,665 5.9174 1.37%
2012-05-07 0 8.730 8.700 8.730 8.660 9.000 2,784,000 24,686,305 8.8672 5.861 5.841 5.861 5.814 6.042 4,146,929 5.9529 -3.00%
2012-05-04 0 9.000 8.920 9.000 8.750 9.010 4,485,000 40,310,640 8.9879 6.042 5.988 6.042 5.874 6.049 6,680,666 6.0339 0.00%
2012-05-03 0 9.000 8.990 9.000 8.740 9.000 190,000 1,701,559 8.9556 6.042 6.035 6.042 5.868 6.042 283,016 6.0122 0.45%
2012-05-02 0 8.960 8.920 8.960 8.900 8.960 495,000 4,421,940 8.9332 6.015 5.988 6.015 5.975 6.015 737,331 5.9972 0.34%
2012-04-30 0 8.930 8.920 8.930 8.930 9.000 186,000 1,665,460 8.9541 5.995 5.988 5.995 5.995 6.042 277,058 6.0112 -0.33%
2012-04-27 0 8.960 8.950 8.960 8.860 9.000 298,000 2,671,930 8.9662 6.015 6.008 6.015 5.948 6.042 443,888 6.0194 1.24%
2012-04-26 0 8.850 8.780 8.860 8.760 8.950 163,000 1,437,770 8.8207 5.941 5.894 5.948 5.881 6.008 242,798 5.9217 -1.34%
2012-04-25 0 8.970 8.930 9.000 8.890 9.040 1,450,000 13,051,690 9.0012 6.022 5.995 6.042 5.968 6.069 2,159,859 6.0428 -0.33%
2012-04-24 0 9.000 9.000 9.010 8.770 9.010 802,000 7,212,970 8.9937 6.042 6.042 6.049 5.888 6.049 1,194,625 6.0379 0.00%
2012-04-23 0 9.000 8.990 9.020 8.920 9.050 287,000 2,581,570 8.9950 6.042 6.035 6.055 5.988 6.076 427,503 6.0387 0.00%
2012-04-20 0 9.000 8.980 9.020 8.800 9.050 1,124,564 10,114,670 8.9943 6.042 6.029 6.055 5.908 6.076 1,675,103 6.0382 0.11%
2012-04-19 0 8.990 8.980 9.000 8.900 9.060 1,525,000 13,721,150 8.9975 6.035 6.029 6.042 5.975 6.082 2,271,575 6.0404 0.00%
2012-04-18 0 8.990 8.990 9.000 8.910 9.090 998,000 8,979,320 8.9973 6.035 6.035 6.042 5.982 6.102 1,486,579 6.0403 0.22%
2012-04-17 0 8.970 8.940 9.000 8.760 9.010 1,576,000 14,134,370 8.9685 6.022 6.002 6.042 5.881 6.049 2,347,543 6.0209 2.99%
2012-04-16 0 8.710 8.710 8.770 8.630 8.980 524,000 4,584,060 8.7482 5.847 5.847 5.888 5.794 6.029 780,528 5.8730 1.40%
2012-04-13 0 8.590 8.590 8.600 8.510 8.810 1,053,000 9,055,230 8.5995 5.767 5.767 5.774 5.713 5.915 1,568,504 5.7732 1.18%
2012-04-12 0 8.490 8.460 8.500 8.220 8.650 908,000 7,643,480 8.4179 5.700 5.680 5.706 5.518 5.807 1,352,518 5.6513 2.29%
2012-04-11 0 8.300 8.290 8.300 8.240 8.900 3,030,050 25,236,361 8.3287 5.572 5.565 5.572 5.532 5.975 4,513,434 5.5914 -2.47%
2012-04-10 0 8.510 8.500 8.520 8.350 8.760 6,430,950 54,697,842 8.5054 5.713 5.706 5.720 5.606 5.881 9,579,271 5.7100 -2.74%
2012-04-05 0 8.750 8.730 8.810 8.680 8.900 1,343,000 11,725,835 8.7311 5.874 5.861 5.915 5.827 5.975 2,000,476 5.8615 -2.02%
2012-04-03 0 8.930 8.930 8.940 8.770 9.030 699,006 6,216,787 8.8938 5.995 5.995 6.002 5.888 6.062 1,041,210 5.9707 1.36%
2012-04-02 0 8.810 8.780 8.820 8.640 8.920 519,000 4,577,010 8.8189 5.915 5.894 5.921 5.800 5.988 773,080 5.9205 1.15%
2012-03-30 0 8.710 8.710 8.740 8.530 8.760 1,694,000 14,651,270 8.6489 5.847 5.847 5.868 5.727 5.881 2,523,311 5.8064 0.11%
2012-03-29 0 8.700 8.700 8.750 8.510 9.300 2,417,000 21,123,084 8.7394 5.841 5.841 5.874 5.713 6.243 3,600,261 5.8671 -6.25%
2012-03-28 0 9.280 9.110 9.280 9.010 9.300 516,000 4,720,606 9.1485 6.230 6.116 6.230 6.049 6.243 768,612 6.1417 1.42%
2012-03-27 0 9.150 9.060 9.170 8.990 9.170 846,000 7,649,673 9.0422 6.143 6.082 6.156 6.035 6.156 1,260,166 6.0704 1.67%
2012-03-26 0 9.000 8.990 9.040 8.930 9.350 1,174,000 10,571,605 9.0048 6.042 6.035 6.069 5.995 6.277 1,748,741 6.0453 0.00%
2012-03-23 0 9.000 9.000 9.010 8.960 9.100 656,000 5,909,149 9.0078 6.042 6.042 6.049 6.015 6.109 977,150 6.0473 -2.81%
2012-03-22 0 9.260 9.250 9.260 9.220 9.400 2,572,000 23,887,700 9.2876 6.217 6.210 6.217 6.190 6.311 3,831,142 6.2351 -0.54%
2012-03-21 0 9.310 9.300 9.310 9.300 9.900 7,239,000 68,177,947 9.4181 6.250 6.243 6.250 6.243 6.646 10,782,908 6.3228 -0.32%
2012-03-20 0 9.340 9.300 9.340 8.790 9.400 1,953,000 17,813,360 9.1210 6.270 6.243 6.270 5.901 6.311 2,909,106 6.1233 4.83%
2012-03-19 0 8.910 8.740 8.910 8.740 9.450 471,276 4,288,321 9.0994 5.982 5.868 5.982 5.868 6.344 701,993 6.1088 -2.30%
2012-03-16 0 9.120 9.020 9.120 8.980 9.410 960,000 8,776,495 9.1422 6.123 6.055 6.123 6.029 6.317 1,429,975 6.1375 -3.18%
2012-03-15 0 9.420 9.400 9.440 9.370 9.550 1,873,000 17,749,028 9.4763 6.324 6.311 6.337 6.290 6.411 2,789,942 6.3618 -1.05%
2012-03-14 0 9.520 9.520 9.550 9.200 9.680 2,083,000 19,771,445 9.4918 6.391 6.391 6.411 6.176 6.499 3,102,749 6.3722 1.06%
2012-03-13 0 9.420 9.410 9.500 9.200 9.630 2,959,000 27,645,351 9.3428 6.324 6.317 6.378 6.176 6.465 4,407,601 6.2722 1.62%
2012-03-12 0 9.270 9.190 9.270 9.100 9.270 1,132,143 10,362,983 9.1534 6.223 6.170 6.223 6.109 6.223 1,686,392 6.1451 0.87%
2012-03-09 0 9.190 9.140 9.190 9.000 9.190 1,818,000 16,422,278 9.0332 6.170 6.136 6.170 6.042 6.170 2,708,016 6.0643 -0.11%
2012-03-08 0 9.200 9.140 9.200 8.410 9.340 10,190,000 88,190,505 8.6546 6.176 6.136 6.176 5.646 6.270 15,178,593 5.8102 9.13%
2012-03-07 0 8.430 8.420 8.490 8.310 8.490 1,589,000 13,360,355 8.4080 5.659 5.653 5.700 5.579 5.700 2,366,907 5.6446 0.60%
2012-03-06 0 8.380 8.350 8.380 8.310 8.720 918,000 7,716,770 8.4061 5.626 5.606 5.626 5.579 5.854 1,367,414 5.6433 -0.24%
2012-03-05 0 8.400 8.400 8.440 8.260 9.000 2,067,000 17,721,850 8.5737 5.639 5.639 5.666 5.545 6.042 3,078,916 5.7559 0.72%
2012-03-02 0 8.340 8.340 8.350 8.240 8.420 1,325,000 11,040,840 8.3327 5.599 5.599 5.606 5.532 5.653 1,973,664 5.5941 1.09%
2012-03-01 0 8.250 8.250 8.260 8.220 8.310 2,289,000 18,930,520 8.2702 5.539 5.539 5.545 5.518 5.579 3,409,598 5.5521 1.10%
2012-02-29 0 8.160 8.100 8.180 8.060 8.280 3,363,000 27,303,231 8.1187 5.478 5.438 5.492 5.411 5.559 5,009,382 5.4504 1.37%
2012-02-28 0 8.050 8.030 8.050 7.970 8.050 1,259,000 10,106,940 8.0278 5.404 5.391 5.404 5.351 5.404 1,875,353 5.3894 1.13%
2012-02-27 0 7.960 7.960 8.010 7.930 8.200 2,342,000 18,861,900 8.0538 5.344 5.344 5.377 5.324 5.505 3,488,544 5.4068 -3.86%
2012-02-24 0 8.280 8.270 8.290 8.200 8.930 1,584,000 13,128,738 8.2883 5.559 5.552 5.565 5.505 5.995 2,359,459 5.5643 1.97%
2012-02-23 0 8.120 8.110 8.130 8.010 8.200 1,181,000 9,598,420 8.1274 5.451 5.445 5.458 5.377 5.505 1,759,168 5.4562 1.50%
2012-02-22 0 8.000 7.990 8.000 7.940 8.090 831,200 6,646,014 7.9957 5.371 5.364 5.371 5.330 5.431 1,238,120 5.3678 0.00%
2012-02-21 0 8.000 7.990 8.030 7.830 8.020 1,137,000 9,045,200 7.9553 5.371 5.364 5.391 5.257 5.384 1,693,627 5.3407 0.25%
2012-02-20 0 7.980 7.970 7.980 7.900 8.140 938,000 7,495,279 7.9907 5.357 5.351 5.357 5.304 5.465 1,397,205 5.3645 1.66%
2012-02-17 0 7.850 7.850 7.860 7.820 7.980 1,059,000 8,345,500 7.8805 5.270 5.270 5.277 5.250 5.357 1,577,442 5.2905 0.77%
2012-02-16 0 7.790 7.740 7.790 7.780 7.990 606,564 4,745,645 7.8238 5.230 5.196 5.230 5.223 5.364 903,512 5.2524 0.13%
2012-02-15 0 7.780 7.780 7.840 7.700 7.950 2,471,000 19,312,160 7.8155 5.223 5.223 5.263 5.169 5.337 3,680,697 5.2469 -0.13%
2012-02-14 0 7.790 7.780 7.790 7.660 8.080 242,000 1,885,549 7.7915 5.230 5.223 5.230 5.142 5.424 360,473 5.2308 -1.52%
2012-02-13 0 7.910 7.880 7.910 7.850 8.200 2,329,000 18,619,967 7.9948 5.310 5.290 5.310 5.270 5.505 3,469,180 5.3673 0.38%
2012-02-10 0 7.880 7.880 7.900 7.860 8.200 2,020,000 16,207,100 8.0233 5.290 5.290 5.304 5.277 5.505 3,008,907 5.3864 -1.50%
2012-02-09 0 8.000 7.970 8.000 7.760 8.440 3,255,000 26,170,929 8.0402 5.371 5.351 5.371 5.210 5.666 4,848,510 5.3977 3.90%
2012-02-08 0 7.700 7.700 7.710 7.700 8.000 835,000 6,533,110 7.8241 5.169 5.169 5.176 5.169 5.371 1,243,781 5.2526 0.79%
2012-02-07 0 7.640 7.620 7.640 7.570 7.840 2,816,059 21,476,048 7.6263 5.129 5.116 5.129 5.082 5.263 4,194,682 5.1198 0.92%
2012-02-06 0 7.570 7.570 7.580 7.400 7.710 5,407,497 41,155,196 7.6108 5.082 5.082 5.089 4.968 5.176 8,054,779 5.1094 -1.69%
2012-02-03 0 7.700 7.650 7.690 7.180 7.820 3,405,000 25,914,810 7.6108 5.169 5.136 5.163 4.820 5.250 5,071,944 5.1094 2.67%
2012-02-02 0 7.500 7.490 7.500 7.350 7.910 2,391,000 17,980,190 7.5199 5.035 5.028 5.035 4.934 5.310 3,561,532 5.0484 -4.94%
2012-02-01 0 7.890 7.890 7.940 7.880 8.370 393,000 3,204,020 8.1527 5.297 5.297 5.330 5.290 5.619 585,396 5.4733 -2.95%
2012-01-31 0 8.130 8.120 8.130 7.980 8.200 566,000 4,599,410 8.1262 5.458 5.451 5.458 5.357 5.505 843,090 5.4554 3.04%
2012-01-30 0 7.890 7.870 7.900 7.830 8.180 4,327,000 34,622,920 8.0016 5.297 5.283 5.304 5.257 5.492 6,445,316 5.3718 -3.78%
2012-01-27 0 8.200 8.160 8.210 7.920 8.530 1,527,000 12,560,650 8.2257 5.505 5.478 5.512 5.317 5.727 2,274,555 5.5222 3.40%
2012-01-26 0 7.930 7.840 7.930 7.550 7.930 673,750 5,203,480 7.7232 5.324 5.263 5.324 5.069 5.324 1,003,589 5.1849 6.73%
2012-01-20 0 7.430 7.400 7.420 7.280 7.550 570,000 4,247,750 7.4522 4.988 4.968 4.981 4.887 5.069 849,048 5.0030 0.54%
2012-01-19 0 7.390 7.360 7.390 7.330 7.390 1,269,000 9,345,189 7.3642 4.961 4.941 4.961 4.921 4.961 1,890,249 4.9439 0.41%
2012-01-18 0 7.360 7.320 7.360 7.310 7.550 438,000 3,238,010 7.3927 4.941 4.914 4.941 4.907 5.069 652,426 4.9630 0.00%
2012-01-17 0 7.360 7.330 7.350 7.140 7.650 1,487,000 10,932,371 7.3520 4.941 4.921 4.934 4.793 5.136 2,214,972 4.9357 3.23%
2012-01-16 0 7.130 7.120 7.130 7.130 7.200 1,285,000 9,233,818 7.1859 4.787 4.780 4.787 4.787 4.834 1,914,082 4.8242 -0.97%
2012-01-13 0 7.200 7.190 7.200 7.070 7.550 2,169,000 15,806,310 7.2874 4.834 4.827 4.834 4.746 5.069 3,230,851 4.8923 2.56%
2012-01-12 0 7.020 6.990 7.070 6.710 7.070 2,171,000 15,137,607 6.9726 4.713 4.693 4.746 4.505 4.746 3,233,830 4.6810 3.69%
2012-01-11 0 6.770 6.710 6.780 6.500 6.790 2,212,000 14,835,660 6.7069 4.545 4.505 4.552 4.364 4.558 3,294,902 4.5026 5.78%
2012-01-10 0 6.400 6.400 6.410 6.000 6.460 2,089,000 13,329,160 6.3806 4.297 4.297 4.303 4.028 4.337 3,111,686 4.2836 -0.93%
2012-01-09 0 6.460 6.430 6.460 6.100 6.700 2,123,000 13,706,460 6.4562 4.337 4.317 4.337 4.095 4.498 3,162,331 4.3343 -3.44%
2012-01-06 0 6.690 6.660 6.700 6.660 6.800 544,000 3,662,050 6.7317 4.491 4.471 4.498 4.471 4.565 810,319 4.5193 -0.89%
2012-01-05 0 6.750 6.710 6.750 6.710 6.850 237,000 1,605,120 6.7727 4.532 4.505 4.532 4.505 4.599 353,025 4.5468 -0.30%
2012-01-04 0 6.770 6.750 6.780 6.750 6.830 142,000 964,260 6.7906 4.545 4.532 4.552 4.532 4.585 211,517 4.5588 1.20%
2012-01-03 0 6.690 6.700 6.760 6.680 6.800 156,000 1,046,990 6.7115 4.491 4.498 4.538 4.485 4.565 232,371 4.5057 0.15%
2011-12-30 0 6.680 6.450 6.620 6.220 6.720 243,400 1,625,904 6.6800 4.485 4.330 4.444 4.176 4.511 362,558 4.4845 1.98%
2011-12-29 0 6.550 6.550 6.600 6.500 6.660 113,000 739,810 6.5470 4.397 4.397 4.431 4.364 4.471 168,320 4.3953 -1.36%
2011-12-28 0 6.640 6.580 6.640 6.500 6.720 301,000 1,998,530 6.6396 4.458 4.417 4.458 4.364 4.511 448,357 4.4575 -2.35%
2011-12-23 0 6.800 6.780 6.800 6.700 6.910 406,000 2,756,900 6.7904 4.565 4.552 4.565 4.498 4.639 604,760 4.5587 1.95%
2011-12-22 0 6.670 6.630 6.670 6.580 6.670 7,608,000 50,218,540 6.6008 4.478 4.451 4.478 4.417 4.478 11,332,555 4.4314 0.15%
2011-12-21 0 6.660 6.630 6.670 6.560 6.700 1,097,000 7,259,240 6.6174 4.471 4.451 4.478 4.404 4.498 1,634,045 4.4425 1.68%
2011-12-20 0 6.550 6.540 6.550 6.550 6.650 5,481,612 35,925,248 6.5538 4.397 4.391 4.397 4.397 4.464 8,165,177 4.3998 0.15%
2011-12-19 0 6.540 6.440 6.560 6.390 6.640 6,600,000 42,912,140 6.5018 4.391 4.323 4.404 4.290 4.458 9,831,081 4.3649 0.46%
2011-12-16 0 6.510 6.510 6.550 6.460 6.590 1,809,000 11,780,980 6.5124 4.370 4.370 4.397 4.337 4.424 2,694,610 4.3721 0.46%
2011-12-15 0 6.480 6.480 6.490 6.000 6.590 2,533,000 16,439,302 6.4901 4.350 4.350 4.357 4.028 4.424 3,773,050 4.3570 -1.37%
2011-12-14 0 6.570 6.550 6.600 6.530 6.590 184,000 1,205,250 6.5503 4.411 4.397 4.431 4.384 4.424 274,079 4.3975 -1.35%
2011-12-13 0 6.660 6.660 6.670 6.650 6.760 249,000 1,662,380 6.6762 4.471 4.471 4.478 4.464 4.538 370,900 4.4820 -2.06%
2011-12-12 0 6.800 6.800 6.850 6.540 6.860 1,734,000 11,747,122 6.7746 4.565 4.565 4.599 4.391 4.605 2,582,893 4.5480 1.04%
2011-12-09 0 6.730 6.730 6.750 6.640 6.770 1,092,000 7,355,780 6.7361 4.518 4.518 4.532 4.458 4.545 1,626,597 4.5222 -1.32%
2011-12-08 0 6.820 6.820 6.830 6.720 6.940 9,296,000 63,392,778 6.8194 4.579 4.579 4.585 4.511 4.659 13,846,928 4.5781 -0.29%
2011-12-07 0 6.840 6.810 6.880 6.720 6.900 1,490,000 10,123,340 6.7942 4.592 4.572 4.619 4.511 4.632 2,219,441 4.5612 0.00%
2011-12-06 0 6.840 6.820 6.850 6.770 6.880 601,000 4,101,570 6.8246 4.592 4.579 4.599 4.545 4.619 895,224 4.5816 1.33%
2011-12-05 0 6.750 6.750 6.760 6.620 6.980 695,000 4,688,880 6.7466 4.532 4.532 4.538 4.444 4.686 1,035,243 4.5293 -1.03%
2011-12-02 0 6.820 6.810 6.820 6.740 6.900 1,011,000 6,879,195 6.8043 4.579 4.572 4.579 4.525 4.632 1,505,943 4.5680 2.71%
2011-12-01 0 6.640 6.630 6.700 6.620 6.920 2,308,227 15,402,897 6.6730 4.458 4.451 4.498 4.444 4.646 3,438,237 4.4799 2.63%
2011-11-30 0 6.470 6.400 6.490 6.270 6.640 1,204,000 7,766,417 6.4505 4.344 4.297 4.357 4.209 4.458 1,793,427 4.3305 1.09%
2011-11-29 0 6.400 6.360 6.430 6.220 6.610 4,102,000 26,448,074 6.4476 4.297 4.270 4.317 4.176 4.438 6,110,166 4.3285 1.59%
2011-11-28 0 6.300 6.270 6.320 6.240 6.700 2,042,000 13,237,645 6.4827 4.229 4.209 4.243 4.189 4.498 3,041,677 4.3521 -4.55%
2011-11-25 0 6.600 6.600 6.610 6.530 6.820 1,420,000 9,391,130 6.6135 4.431 4.431 4.438 4.384 4.579 2,115,172 4.4399 -5.44%
2011-11-24 0 6.980 6.980 6.990 6.900 7.010 1,533,000 10,708,670 6.9854 4.686 4.686 4.693 4.632 4.706 2,283,492 4.6896 -0.29%
2011-11-23 0 7.000 6.970 7.010 6.600 7.060 4,284,000 29,661,090 6.9237 4.699 4.679 4.706 4.431 4.740 6,381,265 4.6482 6.87%
2011-11-22 0 6.550 6.550 6.560 6.350 6.950 1,264,000 8,316,440 6.5795 4.397 4.397 4.404 4.263 4.666 1,882,801 4.4171 -6.70%
2011-11-21 0 7.020 6.960 7.020 6.960 7.080 1,175,600 8,236,315 7.0061 4.713 4.673 4.713 4.673 4.753 1,751,124 4.7034 -1.40%
2011-11-18 0 7.120 7.110 7.140 7.050 7.150 1,767,660 12,538,505 7.0933 4.780 4.773 4.793 4.733 4.800 2,633,032 4.7620 -0.28%
2011-11-17 0 7.140 7.110 7.160 6.990 7.290 1,320,000 9,425,361 7.1404 4.793 4.773 4.807 4.693 4.894 1,966,216 4.7937 0.42%
2011-11-16 0 7.110 7.110 7.120 7.080 7.460 572,000 4,101,610 7.1706 4.773 4.773 4.780 4.753 5.008 852,027 4.8139 -0.42%
2011-11-15 0 7.140 7.120 7.140 7.090 7.140 3,708,000 26,284,385 7.0886 4.793 4.780 4.793 4.760 4.793 5,523,280 4.7588 0.42%
2011-11-14 0 7.110 7.110 7.150 7.090 7.250 697,000 4,965,630 7.1243 4.773 4.773 4.800 4.760 4.867 1,038,222 4.7828 0.28%
2011-11-11 0 7.090 7.020 7.110 7.010 7.500 3,018,000 21,444,820 7.1056 4.760 4.713 4.773 4.706 5.035 4,495,485 4.7703 -0.14%
2011-11-10 0 7.100 7.100 7.140 7.100 7.350 1,078,000 7,749,110 7.1884 4.767 4.767 4.793 4.767 4.934 1,605,743 4.8259 -5.71%
2011-11-09 0 7.530 7.470 7.550 7.150 7.550 2,987,000 22,196,150 7.4309 5.055 5.015 5.069 4.800 5.069 4,449,309 4.9887 6.51%
2011-11-08 0 7.070 7.070 7.090 7.050 7.140 374,000 2,646,020 7.0749 4.746 4.746 4.760 4.733 4.793 557,095 4.7497 0.86%
2011-11-07 0 7.010 7.000 7.020 6.950 7.120 1,955,000 13,697,370 7.0063 4.706 4.699 4.713 4.666 4.780 2,912,085 4.7036 -1.13%
2011-11-04 0 7.090 7.050 7.100 6.870 7.160 2,236,000 15,863,490 7.0946 4.760 4.733 4.767 4.612 4.807 3,330,651 4.7629 4.57%
2011-11-03 0 6.780 6.780 6.790 6.450 6.820 2,983,200 20,217,206 6.7770 4.552 4.552 4.558 4.330 4.579 4,443,648 4.5497 5.12%
2011-11-02 0 6.450 6.440 6.480 6.010 6.620 4,698,300 29,936,341 6.3717 4.330 4.323 4.350 4.035 4.444 6,998,389 4.2776 -2.27%
2011-11-01 0 6.600 6.570 6.620 6.570 6.940 1,615,293 10,832,964 6.7065 4.431 4.411 4.444 4.411 4.659 2,406,072 4.5023 -5.44%
2011-10-31 0 6.980 6.960 6.980 6.880 7.250 2,776,006 19,382,932 6.9823 4.686 4.673 4.686 4.619 4.867 4,135,021 4.6875 -1.41%
2011-10-28 0 7.080 7.050 7.090 6.690 7.140 7,782,000 54,350,125 6.9841 4.753 4.733 4.760 4.491 4.793 11,591,738 4.6887 10.97%
2011-10-27 0 6.380 6.350 6.430 5.990 6.470 3,942,000 24,242,538 6.1498 4.283 4.263 4.317 4.021 4.344 5,871,836 4.1286 7.23%
2011-10-26 0 5.950 5.910 5.960 5.750 5.990 1,465,000 8,661,680 5.9124 3.994 3.968 4.001 3.860 4.021 2,182,202 3.9692 -1.82%
2011-10-25 0 6.060 5.910 6.000 5.800 6.060 2,361,000 13,953,906 5.9102 4.068 3.968 4.028 3.894 4.068 3,516,846 3.9677 2.71%
2011-10-24 0 5.900 5.880 5.900 5.880 6.180 316,900 1,899,112 5.9928 3.961 3.947 3.961 3.947 4.149 472,041 4.0232 1.72%
2011-10-21 0 5.800 5.800 5.870 5.760 5.920 325,000 1,902,815 5.8548 3.894 3.894 3.941 3.867 3.974 484,106 3.9306 -1.36%
2011-10-20 0 5.880 5.870 5.880 5.810 6.310 795,000 4,713,482 5.9289 3.947 3.941 3.947 3.900 4.236 1,184,198 3.9803 -4.85%
2011-10-19 0 6.180 6.110 6.180 6.010 6.380 398,000 2,446,790 6.1477 4.149 4.102 4.149 4.035 4.283 592,844 4.1272 -0.80%
2011-10-18 0 6.230 6.240 6.390 6.200 6.600 34,000 215,560 6.3400 4.182 4.189 4.290 4.162 4.431 50,645 4.2563 -9.32%
2011-10-17 0 6.870 6.630 6.870 6.630 6.950 334,000 2,303,460 6.8966 4.612 4.451 4.612 4.451 4.666 497,512 4.6300 0.59%
2011-10-14 0 6.830 6.830 6.840 6.820 6.870 153,000 1,047,710 6.8478 4.585 4.585 4.592 4.579 4.612 227,902 4.5972 -2.15%
2011-10-13 0 6.980 6.970 6.980 6.660 7.200 1,428,000 9,907,780 6.9382 4.686 4.679 4.686 4.471 4.834 2,127,088 4.6579 5.12%
2011-10-12 0 6.640 6.620 6.640 6.630 6.880 1,052,112 7,127,781 6.7747 4.458 4.444 4.458 4.451 4.619 1,567,182 4.5482 -2.06%
2011-10-11 0 6.780 6.780 6.800 6.460 6.810 1,458,000 9,721,240 6.6675 4.552 4.552 4.565 4.337 4.572 2,171,775 4.4762 6.10%
2011-10-10 0 6.390 6.320 6.390 6.210 6.390 619,058 3,904,412 6.3070 4.290 4.243 4.290 4.169 4.290 922,123 4.2342 1.59%
2011-10-07 0 6.290 6.250 6.300 6.070 6.420 2,557,000 15,916,795 6.2248 4.223 4.196 4.229 4.075 4.310 3,808,799 4.1790 4.14%
2011-10-06 0 6.040 6.030 6.080 5.760 6.300 1,699,426 10,072,884 5.9272 4.055 4.048 4.082 3.867 4.229 2,531,393 3.9792 9.62%
2011-10-04 0 5.510 5.510 5.640 5.500 5.760 769,648 4,331,263 5.6276 3.699 3.699 3.786 3.692 3.867 1,146,435 3.7780 -3.33%
2011-10-03 0 5.700 5.660 5.700 5.490 6.070 1,402,000 8,044,230 5.7377 3.827 3.800 3.827 3.686 4.075 2,088,360 3.8519 -6.56%
2011-09-30 0 6.100 6.080 6.100 5.980 6.200 847,000 5,185,310 6.1220 4.095 4.082 4.095 4.015 4.162 1,261,655 4.1099 -0.16%
2011-09-28 0 6.110 6.100 6.110 6.090 6.210 978,000 5,997,073 6.1320 4.102 4.095 4.102 4.088 4.169 1,456,787 4.1166 0.00%
2011-09-27 0 6.110 6.110 6.140 5.930 6.300 1,509,000 9,218,743 6.1092 4.102 4.102 4.122 3.981 4.229 2,247,743 4.1013 2.52%
2011-09-26 0 5.960 5.960 6.000 5.900 6.160 1,589,000 9,483,130 5.9680 4.001 4.001 4.028 3.961 4.135 2,366,907 4.0065 -0.67%
2011-09-23 0 6.000 6.000 6.010 5.700 6.010 841,000 4,943,010 5.8775 4.028 4.028 4.035 3.827 4.035 1,252,718 3.9458 -0.50%
2011-09-22 0 6.030 5.990 6.050 5.930 6.150 2,756,000 16,714,230 6.0647 4.048 4.021 4.062 3.981 4.129 4,105,221 4.0715 -1.79%
2011-09-21 0 6.140 6.140 6.150 6.080 6.510 1,558,000 9,589,575 6.1551 4.122 4.122 4.129 4.082 4.370 2,320,731 4.1321 -5.68%
2011-09-20 0 6.510 6.510 6.530 6.500 7.010 2,908,400 19,508,980 6.7078 4.370 4.370 4.384 4.364 4.706 4,332,230 4.5032 -6.33%
2011-09-19 0 6.950 6.940 7.010 6.900 7.320 1,494,200 10,549,580 7.0604 4.666 4.659 4.706 4.632 4.914 2,225,697 4.7399 -4.79%
2011-09-16 0 7.300 7.290 7.300 7.240 7.350 512,400 3,739,736 7.2985 4.901 4.894 4.901 4.861 4.934 763,249 4.8998 1.96%
2011-09-15 0 7.160 7.160 7.180 7.130 7.240 386,601 2,783,639 7.2003 4.807 4.807 4.820 4.787 4.861 575,864 4.8338 1.85%
2011-09-14 0 7.030 7.030 7.090 7.000 7.450 1,318,000 9,398,180 7.1306 4.720 4.720 4.760 4.699 5.001 1,963,237 4.7871 -1.68%
2011-09-12 0 7.150 7.150 7.170 7.150 7.620 1,056,600 7,800,928 7.3830 4.800 4.800 4.814 4.800 5.116 1,573,867 4.9565 -5.17%
2011-09-09 0 7.540 7.530 7.540 7.480 7.570 936,000 7,043,870 7.5255 5.062 5.055 5.062 5.022 5.082 1,394,226 5.0522 0.67%
2011-09-08 0 7.490 7.490 7.540 7.290 8.200 1,070,000 7,989,094 7.4664 5.028 5.028 5.062 4.894 5.505 1,593,827 5.0125 -0.27%
2011-09-07 0 7.510 7.500 7.530 7.130 7.600 2,880,000 21,336,077 7.4084 5.042 5.035 5.055 4.787 5.102 4,289,926 4.9735 6.52%
2011-09-06 0 7.210 7.180 7.200 7.180 7.360 1,492,000 10,775,220 7.2220 4.733 4.713 4.726 4.713 4.831 2,272,858 4.7408 -1.90%
2011-09-05 0 7.350 7.350 7.390 7.180 7.400 2,940,000 21,617,800 7.3530 4.825 4.825 4.851 4.713 4.858 4,478,688 4.8268 -0.27%
2011-09-02 0 7.370 7.370 7.440 7.300 7.530 3,051,000 22,578,939 7.4005 4.838 4.838 4.884 4.792 4.943 4,647,781 4.8580 0.68%
2011-09-01 0 7.320 7.260 7.320 7.240 7.470 1,772,000 13,013,202 7.3438 4.805 4.766 4.805 4.753 4.904 2,699,400 4.8208 1.10%
2011-08-31 0 7.240 7.230 7.300 7.210 7.470 1,653,667 12,033,972 7.2771 4.753 4.746 4.792 4.733 4.904 2,519,136 4.7770 -1.76%
2011-08-30 0 7.370 7.370 7.380 7.290 7.590 1,328,000 9,791,539 7.3731 4.838 4.838 4.845 4.785 4.982 2,023,026 4.8400 1.80%
2011-08-29 0 7.240 7.230 7.300 7.000 7.470 2,748,000 20,062,190 7.3007 4.753 4.746 4.792 4.595 4.904 4,186,202 4.7925 3.72%
2011-08-26 0 6.980 6.980 6.990 6.970 7.500 1,882,000 13,595,925 7.2242 4.582 4.582 4.589 4.575 4.923 2,866,970 4.7423 -4.38%
2011-08-25 0 7.300 7.270 7.330 7.260 7.570 847,201 6,262,465 7.3919 4.792 4.772 4.812 4.766 4.969 1,290,595 4.8524 -4.33%
2011-08-24 0 7.630 7.600 7.630 7.480 7.800 2,103,000 16,062,690 7.6380 5.009 4.989 5.009 4.910 5.120 3,203,633 5.0139 2.01%
2011-08-23 0 7.480 7.420 7.480 7.020 7.700 6,182,000 45,664,065 7.3866 4.910 4.871 4.910 4.608 5.055 9,417,432 4.8489 6.25%
2011-08-22 0 7.040 7.030 7.050 7.010 7.580 2,290,000 16,396,395 7.1600 4.621 4.615 4.628 4.602 4.976 3,488,502 4.7001 -6.51%
2011-08-19 0 7.530 7.530 7.600 7.090 7.530 2,265,000 16,638,140 7.3458 4.943 4.943 4.989 4.654 4.943 3,450,418 4.8221 0.40%
2011-08-18 0 7.500 7.520 7.530 7.390 7.920 2,439,600 18,391,435 7.5387 4.923 4.936 4.943 4.851 5.199 3,716,397 4.9487 -1.96%
2011-08-17 0 7.650 7.530 7.650 7.250 7.820 2,677,900 20,140,954 7.5212 5.022 4.943 5.022 4.759 5.133 4,079,414 4.9372 6.40%
2011-08-16 0 7.190 7.150 7.190 6.820 7.230 2,616,000 18,172,995 6.9469 4.720 4.694 4.720 4.477 4.746 3,985,118 4.5602 6.68%
2011-08-15 0 6.740 6.740 6.800 6.720 7.000 1,915,001 13,140,916 6.8621 4.424 4.424 4.464 4.411 4.595 2,917,242 4.5046 0.00%
2011-08-12 0 6.740 6.740 6.750 6.700 7.010 2,123,000 14,501,260 6.8306 4.424 4.424 4.431 4.398 4.602 3,234,100 4.4839 0.45%
2011-08-11 0 6.710 6.710 6.780 6.510 6.990 2,652,000 17,680,740 6.6669 4.405 4.405 4.451 4.273 4.589 4,039,959 4.3765 -3.03%
2011-08-10 0 6.920 6.900 6.930 6.600 7.380 5,896,000 40,525,290 6.8734 4.543 4.529 4.549 4.333 4.845 8,981,750 4.5120 -0.43%
2011-08-09 0 6.950 6.950 6.980 6.400 7.290 4,747,000 33,137,538 6.9807 4.562 4.562 4.582 4.201 4.785 7,231,405 4.5824 -3.47%
2011-08-08 0 7.200 7.200 7.280 7.020 7.700 1,438,400 10,430,910 7.2517 4.726 4.726 4.779 4.608 5.055 2,191,206 4.7604 -7.69%
2011-08-05 0 7.800 7.800 7.890 7.280 8.500 3,151,000 24,884,970 7.8975 5.120 5.120 5.179 4.779 5.580 4,800,118 5.1842 -9.83%
2011-08-04 0 8.650 8.650 8.670 8.510 9.120 3,295,871 28,644,776 8.6911 5.678 5.678 5.691 5.586 5.987 5,020,809 5.7052 -5.26%
2011-08-03 0 9.130 9.130 9.150 8.890 9.230 2,216,000 20,289,880 9.1561 5.993 5.993 6.006 5.836 6.059 3,375,773 6.0104 -3.18%
2011-08-02 0 9.430 9.440 9.520 9.330 9.600 3,066,000 28,881,670 9.4200 6.190 6.197 6.249 6.125 6.302 4,670,632 6.1837 -2.38%
2011-08-01 0 9.660 9.650 9.670 9.480 9.720 836,000 8,059,920 9.6411 6.341 6.335 6.348 6.223 6.381 1,273,532 6.3288 2.33%
2011-07-29 0 9.440 9.430 9.440 9.390 9.580 778,000 7,347,440 9.4440 6.197 6.190 6.197 6.164 6.289 1,185,177 6.1994 -0.11%
2011-07-28 0 9.450 9.450 9.460 9.450 9.480 707,000 6,685,649 9.4564 6.203 6.203 6.210 6.203 6.223 1,077,018 6.2076 -0.63%
2011-07-27 0 9.510 9.490 9.530 9.150 9.660 2,227,000 21,011,785 9.4350 6.243 6.230 6.256 6.006 6.341 3,392,530 6.1935 5.67%
2011-07-26 0 9.000 8.990 9.000 8.870 9.100 1,772,006 15,974,298 9.0148 5.908 5.901 5.908 5.823 5.974 2,699,409 5.9177 -0.77%
2011-07-25 0 9.070 9.060 9.070 9.040 9.120 529,000 4,798,600 9.0711 5.954 5.947 5.954 5.934 5.987 805,859 5.9546 1.23%
2011-07-22 0 8.960 8.960 8.980 8.910 9.180 593,700 5,321,419 8.9631 5.882 5.882 5.895 5.849 6.026 904,421 5.8838 -2.50%
2011-07-21 0 9.190 9.180 9.190 8.990 9.230 2,089,700 18,947,218 9.0670 6.033 6.026 6.033 5.901 6.059 3,183,372 5.9519 -1.39%
2011-07-20 0 9.320 9.320 9.370 8.600 9.390 2,083,994 18,658,026 8.9530 6.118 6.118 6.151 5.645 6.164 3,174,680 5.8771 7.75%
2011-07-19 0 8.650 8.590 8.650 8.380 9.170 1,820,000 15,890,610 8.7311 5.678 5.639 5.678 5.501 6.020 2,772,521 5.7315 -4.95%
2011-07-18 0 9.100 9.100 9.110 9.080 9.190 597,712 5,443,825 9.1078 5.974 5.974 5.980 5.960 6.033 910,532 5.9787 -1.52%
2011-07-15 0 9.240 9.240 9.250 9.150 9.370 998,000 9,193,585 9.2120 6.066 6.066 6.072 6.006 6.151 1,520,317 6.0472 -0.96%
2011-07-14 0 9.330 9.330 9.400 9.180 9.450 1,075,000 9,907,320 9.2161 6.125 6.125 6.171 6.026 6.203 1,637,615 6.0498 1.52%
2011-07-13 0 9.190 9.110 9.190 8.970 9.200 1,717,000 15,510,130 9.0333 6.033 5.980 6.033 5.888 6.039 2,615,615 5.9298 2.68%
2011-07-12 0 8.950 8.810 8.970 8.800 9.240 1,481,006 13,342,579 9.0091 5.875 5.783 5.888 5.777 6.066 2,256,110 5.9140 -3.14%
2011-07-11 0 9.240 9.210 9.250 9.100 9.300 2,125,000 19,474,576 9.1645 6.066 6.046 6.072 5.974 6.105 3,237,147 6.0160 2.44%
2011-07-08 0 9.020 9.010 9.080 9.010 9.640 3,729,000 34,305,340 9.1996 5.921 5.915 5.960 5.915 6.328 5,680,622 6.0390 -3.22%
2011-07-07 0 9.320 9.320 9.350 9.260 10.02 4,711,000 44,931,025 9.5375 6.118 6.118 6.138 6.079 6.578 7,176,564 6.2608 -6.71%
2011-07-06 0 9.990 9.980 10.02 9.920 10.50 4,252,000 43,148,243 10.148 6.558 6.551 6.578 6.512 6.893 6,477,341 6.6614 -0.10%
2011-07-05 0 10.00 9.960 10.02 9.970 10.22 1,684,642 16,969,246 10.073 6.564 6.538 6.578 6.545 6.709 2,566,322 6.6123 -2.15%
2011-07-04 0 10.22 10.22 10.24 10.14 10.44 1,392,000 14,270,462 10.252 6.709 6.709 6.722 6.656 6.853 2,120,522 6.7297 1.39%
2011-06-30 0 10.08 10.08 10.14 10.06 10.28 1,987,000 20,077,756 10.105 6.617 6.617 6.656 6.604 6.748 3,026,923 6.6331 -0.40%
2011-06-29 0 10.12 10.04 10.12 10.04 10.36 682,000 6,898,620 10.115 6.643 6.591 6.643 6.591 6.801 1,038,934 6.6401 -0.78%
2011-06-28 0 10.20 10.12 10.20 10.06 10.30 1,024,000 10,359,860 10.117 6.696 6.643 6.696 6.604 6.761 1,559,924 6.6413 0.39%
2011-06-27 0 10.16 10.12 10.20 10.06 10.32 277,000 2,834,620 10.233 6.669 6.643 6.696 6.604 6.774 421,972 6.7176 0.99%
2011-06-24 0 10.06 10.10 10.22 9.860 10.26 1,500,367 15,064,219 10.040 6.604 6.630 6.709 6.473 6.735 2,285,604 6.5909 2.24%
2011-06-23 0 9.840 9.840 9.880 9.510 9.900 2,477,938 23,776,227 9.5952 6.459 6.459 6.486 6.243 6.499 3,774,800 6.2987 -0.71%
2011-06-22 0 9.910 9.910 9.920 9.900 10.08 2,007,000 19,922,150 9.9263 6.505 6.505 6.512 6.499 6.617 3,057,390 6.5161 -0.80%
2011-06-21 0 9.990 9.980 9.990 9.950 10.02 459,000 4,582,795 9.9843 6.558 6.551 6.558 6.532 6.578 699,224 6.5541 -0.30%
2011-06-20 0 10.02 9.990 10.02 9.950 10.08 1,235,000 12,344,940 9.9959 6.578 6.558 6.578 6.532 6.617 1,881,354 6.5617 -0.40%
2011-06-17 0 10.06 10.04 10.06 9.980 10.16 2,401,000 24,229,405 10.091 6.604 6.591 6.604 6.551 6.669 3,657,595 6.6244 0.00%
2011-06-16 0 10.06 10.06 10.16 10.06 10.38 3,642,350 37,363,983 10.258 6.604 6.604 6.669 6.604 6.814 5,548,622 6.7339 -3.27%
2011-06-15 0 10.40 10.36 10.40 10.00 10.52 3,530,500 36,179,417 10.248 6.827 6.801 6.827 6.564 6.906 5,378,234 6.7270 4.00%
2011-06-14 0 10.00 9.990 10.00 9.880 10.22 1,302,979 13,062,508 10.025 6.564 6.558 6.564 6.486 6.709 1,984,910 6.5809 -1.96%
2011-06-13 0 10.20 10.20 10.22 10.08 10.50 2,146,000 22,103,186 10.300 6.696 6.696 6.709 6.617 6.893 3,269,138 6.7612 -4.67%
2011-06-10 0 10.70 10.62 10.72 10.20 10.74 816,000 8,601,660 10.541 7.024 6.971 7.037 6.696 7.050 1,243,064 6.9197 4.90%
2011-06-09 0 10.20 10.24 10.28 10.02 10.38 946,000 9,673,960 10.226 6.696 6.722 6.748 6.578 6.814 1,441,102 6.7129 -1.73%
2011-06-08 0 10.38 10.38 10.44 10.14 10.54 1,278,259 13,328,487 10.427 6.814 6.814 6.853 6.656 6.919 1,947,253 6.8448 2.57%
2011-06-07 0 10.12 10.08 10.16 9.900 10.40 770,000 7,814,515 10.149 6.643 6.617 6.669 6.499 6.827 1,172,990 6.6620 2.22%
2011-06-03 0 9.900 9.900 9.920 9.820 10.54 1,836,000 18,266,335 9.9490 6.499 6.499 6.512 6.446 6.919 2,796,895 6.5309 -1.20%
2011-06-02 0 10.02 10.00 10.10 10.00 10.36 809,000 8,229,580 10.173 6.578 6.564 6.630 6.564 6.801 1,232,401 6.6777 -4.02%
2011-06-01 0 10.44 10.46 10.52 10.28 10.60 369,239 3,872,240 10.487 6.853 6.866 6.906 6.748 6.958 562,485 6.8842 0.38%
2011-05-31 0 10.40 10.40 10.46 10.30 10.60 1,455,000 15,199,920 10.447 6.827 6.827 6.866 6.761 6.958 2,216,494 6.8576 0.00%
2011-05-30 0 10.40 10.36 10.42 10.06 10.78 648,250 6,668,225 10.287 6.827 6.801 6.840 6.604 7.076 987,520 6.7525 2.36%
2011-05-27 0 10.16 10.06 10.16 10.00 10.16 588,000 5,928,640 10.083 6.669 6.604 6.669 6.564 6.669 895,738 6.6187 2.63%
2011-05-26 0 9.900 9.900 10.00 9.800 10.20 598,000 5,937,830 9.9295 6.499 6.499 6.564 6.433 6.696 910,971 6.5181 -2.56%
2011-05-25 0 10.16 10.06 10.16 9.940 10.52 1,176,000 11,992,580 10.198 6.669 6.604 6.669 6.525 6.906 1,791,475 6.6942 -1.55%
2011-05-24 0 10.32 10.16 10.32 9.650 10.40 3,066,000 30,560,860 9.9677 6.774 6.669 6.774 6.335 6.827 4,670,632 6.5432 0.98%
2011-05-23 0 10.22 10.22 10.26 10.00 10.84 1,782,000 18,505,220 10.385 6.709 6.709 6.735 6.564 7.116 2,714,633 6.8168 -5.37%
2011-05-20 0 10.80 10.80 10.86 10.74 11.20 509,000 5,567,910 10.939 7.090 7.090 7.129 7.050 7.352 775,392 7.1808 -4.42%
2011-05-19 0 11.30 11.24 11.30 10.98 11.58 1,668,000 18,865,201 11.310 7.418 7.378 7.418 7.208 7.602 2,540,970 7.4244 1.99%
2011-05-18 0 11.08 11.08 11.12 10.90 11.20 339,000 3,760,190 11.092 7.273 7.273 7.300 7.155 7.352 516,420 7.2813 0.73%
2011-05-17 0 11.00 10.90 11.00 10.68 11.00 962,942 10,437,179 10.839 7.221 7.155 7.221 7.011 7.221 1,466,910 7.1151 0.00%
2011-05-16 0 11.00 10.94 11.00 10.82 11.04 674,000 7,370,070 10.935 7.221 7.181 7.221 7.103 7.247 1,026,747 7.1781 -1.96%
2011-05-13 0 11.22 11.16 11.26 10.96 11.40 900,000 10,027,190 11.141 7.365 7.326 7.392 7.195 7.483 1,371,027 7.3136 0.72%
2011-05-12 0 11.14 11.06 11.16 10.98 11.46 411,000 4,590,820 11.170 7.313 7.260 7.326 7.208 7.523 626,102 7.3324 -2.11%
2011-05-11 0 11.38 11.36 11.40 11.22 11.50 1,509,000 17,184,290 11.388 7.470 7.457 7.483 7.365 7.549 2,298,755 7.4755 0.89%
2011-05-09 0 11.28 11.26 11.30 11.20 11.46 393,000 4,442,940 11.305 7.405 7.392 7.418 7.352 7.523 598,682 7.4212 0.00%
2011-05-06 0 11.28 11.26 11.28 11.10 11.40 1,370,000 15,460,537 11.285 7.405 7.392 7.405 7.287 7.483 2,087,008 7.4080 -2.42%
2011-05-05 0 11.56 11.52 11.56 11.30 11.76 2,164,000 25,109,641 11.603 7.588 7.562 7.588 7.418 7.720 3,296,558 7.6169 -1.70%
2011-05-04 0 11.76 11.70 11.80 10.80 11.80 3,411,889 38,665,293 11.333 7.720 7.680 7.746 7.090 7.746 5,197,546 7.4391 7.30%
2011-05-03 0 10.96 10.94 10.98 10.86 11.58 1,425,000 15,783,950 11.076 7.195 7.181 7.208 7.129 7.602 2,170,793 7.2711 -4.70%
2011-04-29 0 11.50 11.40 11.56 11.30 11.70 754,000 8,679,180 11.511 7.549 7.483 7.588 7.418 7.680 1,148,616 7.5562 -1.37%
2011-04-28 0 11.66 11.62 11.76 11.62 11.96 948,000 11,165,280 11.778 7.654 7.628 7.720 7.628 7.851 1,444,148 7.7314 -0.34%
2011-04-27 0 11.70 11.60 11.86 11.44 11.82 1,327,000 15,343,186 11.562 7.680 7.615 7.785 7.510 7.759 2,021,503 7.5900 1.74%
2011-04-26 0 11.50 11.44 11.50 11.28 11.50 879,700 10,014,710 11.384 7.549 7.510 7.549 7.405 7.549 1,340,103 7.4731 -0.52%
2011-04-21 0 11.56 11.50 11.76 11.20 11.74 1,994,000 22,925,555 11.497 7.588 7.549 7.720 7.352 7.707 3,037,586 7.5473 4.14%
2011-04-20 0 11.10 11.04 11.12 9.970 11.68 3,021,000 33,180,830 10.983 7.287 7.247 7.300 6.545 7.667 4,602,080 7.2100 -2.29%
2011-04-19 0 11.36 11.32 11.36 11.12 11.42 1,334,000 15,045,100 11.278 7.457 7.431 7.457 7.300 7.497 2,032,167 7.4035 -1.90%
2011-04-18 0 11.58 11.52 11.58 11.30 11.62 1,348,000 15,527,920 11.519 7.602 7.562 7.602 7.418 7.628 2,053,494 7.5617 2.48%
2011-04-15 0 11.30 11.20 11.30 11.06 11.46 1,669,000 18,777,240 11.251 7.418 7.352 7.418 7.260 7.523 2,542,493 7.3854 3.86%
2011-04-14 0 11.06 11.06 11.28 11.06 11.78 1,798,600 20,584,996 11.445 7.142 7.142 7.284 7.142 7.607 2,785,251 7.3907 -1.78%
2011-04-13 0 11.26 11.16 11.32 10.88 11.34 1,758,000 19,388,340 11.029 7.271 7.207 7.310 7.026 7.323 2,722,379 7.1218 2.36%
2011-04-12 0 11.00 10.96 11.00 10.90 11.10 3,262,000 35,862,260 10.994 7.103 7.078 7.103 7.039 7.168 5,051,422 7.0994 0.36%
2011-04-11 0 10.96 10.96 11.02 10.84 11.28 1,370,000 15,055,300 10.989 7.078 7.078 7.116 7.000 7.284 2,121,535 7.0964 -0.36%
2011-04-08 0 11.00 10.98 11.00 10.70 11.16 7,088,000 78,131,050 11.023 7.103 7.090 7.103 6.910 7.207 10,976,235 7.1182 4.76%
2011-04-07 0 10.50 10.50 10.60 10.44 10.60 1,857,000 19,519,180 10.511 6.780 6.780 6.845 6.742 6.845 2,875,687 6.7877 -0.57%
2011-04-06 0 10.56 10.56 10.60 10.54 10.82 1,391,000 14,753,090 10.606 6.819 6.819 6.845 6.806 6.987 2,154,055 6.8490 -1.12%
2011-04-04 0 10.68 10.66 10.70 10.46 11.06 3,980,714 42,604,566 10.703 6.897 6.884 6.910 6.755 7.142 6,164,398 6.9114 2.50%
2011-04-01 0 10.42 10.38 10.42 9.880 10.56 8,307,000 84,529,018 10.176 6.729 6.703 6.729 6.380 6.819 12,863,937 6.5710 4.20%
2011-03-31 0 10.00 9.990 10.00 9.880 10.10 3,346,000 33,423,082 9.9890 6.458 6.451 6.458 6.380 6.522 5,181,502 6.4505 1.21%
2011-03-30 0 9.880 9.860 9.880 9.820 10.00 3,311,000 32,710,945 9.8795 6.380 6.367 6.380 6.341 6.458 5,127,302 6.3798 0.51%
2011-03-29 0 9.830 9.830 9.850 9.810 9.960 390,000 3,848,466 9.8679 6.348 6.348 6.361 6.335 6.432 603,941 6.3723 -1.70%
2011-03-28 0 10.00 9.990 10.00 9.730 10.20 1,024,000 10,222,070 9.9825 6.458 6.451 6.458 6.283 6.587 1,585,732 6.4463 -0.79%
2011-03-25 0 10.08 9.950 10.10 9.410 10.22 5,664,000 56,189,755 9.9205 6.509 6.425 6.522 6.077 6.600 8,771,078 6.4063 7.23%
2011-03-24 0 9.400 9.390 9.400 9.080 9.590 3,362,000 31,171,230 9.2716 6.070 6.064 6.070 5.863 6.193 5,206,279 5.9872 3.64%
2011-03-23 0 9.070 9.010 9.070 9.030 9.130 313,000 2,842,220 9.0806 5.857 5.818 5.857 5.831 5.896 484,701 5.8639 -0.55%
2011-03-22 0 9.120 9.040 9.140 8.980 9.170 864,000 7,858,690 9.0957 5.889 5.838 5.902 5.799 5.922 1,337,961 5.8736 1.11%
2011-03-21 0 9.020 9.010 9.020 8.930 9.190 860,000 7,739,690 8.9996 5.825 5.818 5.825 5.767 5.935 1,331,767 5.8116 1.69%
2011-03-18 0 8.870 8.900 8.910 8.630 8.970 539,000 4,774,470 8.8580 5.728 5.747 5.754 5.573 5.792 834,677 5.7201 2.78%
2011-03-17 0 8.630 8.640 8.700 8.540 8.870 1,278,202 11,226,609 8.7831 5.573 5.579 5.618 5.515 5.728 1,979,380 5.6718 -0.92%
2011-03-16 0 8.710 8.700 8.710 8.420 8.870 3,217,000 27,821,915 8.6484 5.625 5.618 5.625 5.437 5.728 4,981,737 5.5848 -3.01%
2011-03-15 0 8.980 8.950 8.980 8.740 9.280 806,000 7,218,940 8.9565 5.799 5.780 5.799 5.644 5.993 1,248,144 5.7837 -2.81%
2011-03-14 0 9.240 9.190 9.240 8.960 9.350 2,051,500 18,779,946 9.1543 5.967 5.935 5.967 5.786 6.038 3,176,883 5.9114 4.52%
2011-03-11 0 8.840 8.800 8.840 8.720 9.060 1,034,000 9,189,530 8.8874 5.709 5.683 5.709 5.631 5.851 1,601,217 5.7391 -1.01%
2011-03-10 0 8.930 8.920 8.930 8.880 8.960 302,000 2,693,330 8.9183 5.767 5.760 5.767 5.734 5.786 467,667 5.7591 0.56%
2011-03-09 0 8.880 8.860 8.890 8.800 9.100 871,000 7,728,640 8.8733 5.734 5.721 5.741 5.683 5.876 1,348,801 5.7300 1.72%
2011-03-08 0 8.730 8.710 8.810 8.690 8.820 225,000 1,962,905 8.7240 5.637 5.625 5.689 5.612 5.696 348,427 5.6336 0.23%
2011-03-07 0 8.710 8.700 8.720 8.650 8.870 362,000 3,162,330 8.7357 5.625 5.618 5.631 5.586 5.728 560,581 5.6412 -2.02%
2011-03-04 0 8.890 8.880 8.890 8.740 8.990 1,010,751 8,971,271 8.8758 5.741 5.734 5.741 5.644 5.805 1,565,215 5.7317 1.02%
2011-03-03 0 8.800 8.780 8.820 8.510 8.950 1,090,358 9,503,604 8.7160 5.683 5.670 5.696 5.495 5.780 1,688,491 5.6285 2.92%
2011-03-02 0 8.550 8.560 8.600 8.390 8.810 3,531,400 30,525,563 8.6440 5.521 5.528 5.554 5.418 5.689 5,468,606 5.5820 0.71%
2011-03-01 0 8.490 8.490 8.500 8.480 8.750 569,000 4,870,615 8.5600 5.482 5.482 5.489 5.476 5.650 881,134 5.5277 -2.75%
2011-02-28 0 8.730 8.730 8.770 8.230 8.870 3,068,000 26,181,820 8.5338 5.637 5.637 5.663 5.315 5.728 4,751,000 5.5108 6.08%
2011-02-25 0 8.230 8.220 8.270 8.210 9.010 3,057,000 26,471,670 8.6594 5.315 5.308 5.340 5.302 5.818 4,733,966 5.5919 -8.56%
2011-02-24 0 9.000 9.000 9.010 8.900 9.010 4,372,905 39,352,908 8.9993 5.812 5.812 5.818 5.747 5.818 6,771,732 5.8114 -0.33%
2011-02-23 0 9.030 9.010 9.030 8.970 9.160 1,252,000 11,282,365 9.0115 5.831 5.818 5.831 5.792 5.915 1,938,805 5.8192 0.33%
2011-02-22 0 9.000 9.000 9.010 8.870 9.120 2,301,816 20,740,326 9.0104 5.812 5.812 5.818 5.728 5.889 3,564,514 5.8186 -0.66%
2011-02-21 0 9.060 9.050 9.060 8.880 9.190 1,683,000 15,207,071 9.0357 5.851 5.844 5.851 5.734 5.935 2,606,236 5.8349 3.19%
2011-02-18 0 8.780 8.740 8.780 8.470 8.840 1,636,000 14,198,658 8.6789 5.670 5.644 5.670 5.470 5.709 2,533,454 5.6045 4.52%
2011-02-17 0 8.400 8.400 8.450 8.240 8.480 1,534,000 12,754,970 8.3148 5.424 5.424 5.457 5.321 5.476 2,375,500 5.3694 -1.06%
2011-02-16 0 8.490 8.470 8.500 8.160 8.610 2,634,000 21,679,075 8.2305 5.482 5.470 5.489 5.269 5.560 4,078,923 5.3149 3.16%
2011-02-15 0 8.230 8.200 8.230 8.160 8.350 985,000 8,134,080 8.2579 5.315 5.295 5.315 5.269 5.392 1,525,337 5.3326 -0.24%
2011-02-14 0 8.250 8.250 8.260 8.200 8.420 1,490,000 12,317,921 8.2671 5.328 5.328 5.334 5.295 5.437 2,307,363 5.3385 -1.43%
2011-02-11 0 8.370 8.310 8.320 8.260 8.450 1,311,000 10,923,600 8.3323 5.405 5.366 5.373 5.334 5.457 2,030,170 5.3806 0.24%
2011-02-10 0 8.350 8.310 8.360 8.150 8.760 2,776,000 23,578,450 8.4937 5.392 5.366 5.399 5.263 5.657 4,298,819 5.4849 -5.44%
2011-02-09 0 8.830 8.800 8.830 8.800 9.160 845,384 7,561,306 8.9442 5.702 5.683 5.702 5.683 5.915 1,309,133 5.7758 -1.89%
2011-02-08 0 9.000 8.930 9.000 8.940 9.300 1,763,000 15,970,120 9.0585 5.812 5.767 5.812 5.773 6.006 2,730,122 5.8496 -3.12%
2011-02-07 0 9.290 9.210 9.300 9.090 9.300 1,237,000 11,398,710 9.2148 5.999 5.947 6.006 5.870 6.006 1,915,576 5.9505 0.22%
2011-02-02 0 9.270 9.220 9.280 8.940 9.280 429,000 3,908,530 9.1108 5.986 5.954 5.993 5.773 5.993 664,335 5.8834 4.16%
2011-02-01 0 8.900 8.830 8.910 8.620 8.960 134,642 1,187,335 8.8185 5.747 5.702 5.754 5.566 5.786 208,502 5.6946 2.30%
2011-01-31 0 8.700 8.700 8.710 8.700 9.000 313,000 2,733,370 8.7328 5.618 5.618 5.625 5.618 5.812 484,701 5.6393 -3.33%
2011-01-28 0 9.000 8.980 9.000 8.730 9.030 1,825,000 16,114,883 8.8301 5.812 5.799 5.812 5.637 5.831 2,826,133 5.7021 0.56%
2011-01-27 0 8.950 8.900 8.950 8.600 8.970 2,191,000 19,024,878 8.6832 5.780 5.747 5.780 5.554 5.792 3,392,908 5.6072 4.31%
2011-01-26 0 8.580 8.580 8.610 8.450 8.740 200,000 1,710,670 8.5534 5.541 5.541 5.560 5.457 5.644 309,713 5.5234 -0.92%
2011-01-25 0 8.660 8.610 8.660 8.550 8.790 1,105,100 9,532,432 8.6259 5.592 5.560 5.592 5.521 5.676 1,711,320 5.5702 -1.48%
2011-01-24 0 8.790 8.800 8.810 8.700 8.900 1,226,000 10,809,950 8.8173 5.676 5.683 5.689 5.618 5.747 1,898,542 5.6938 -1.46%
2011-01-21 0 8.920 8.920 8.950 8.780 8.940 1,135,600 10,094,116 8.8888 5.760 5.760 5.780 5.670 5.773 1,758,551 5.7400 -0.22%
2011-01-20 0 8.940 8.910 9.000 8.770 9.000 1,448,000 12,973,928 8.9599 5.773 5.754 5.812 5.663 5.812 2,242,323 5.7859 -0.56%
2011-01-19 0 8.990 8.970 9.000 8.960 9.060 2,493,000 22,433,140 8.9985 5.805 5.792 5.812 5.786 5.851 3,860,575 5.8108 0.22%
2011-01-18 0 8.970 8.970 9.000 8.940 9.180 1,291,000 11,721,280 9.0792 5.792 5.792 5.812 5.773 5.928 1,999,199 5.8630 -2.50%
2011-01-17 0 9.200 9.150 9.230 9.200 9.340 237,000 2,191,560 9.2471 5.941 5.909 5.960 5.941 6.031 367,010 5.9714 -0.76%
2011-01-14 0 9.270 9.250 9.270 9.170 9.270 833,000 7,696,510 9.2395 5.986 5.973 5.986 5.922 5.986 1,289,955 5.9665 0.65%
2011-01-13 0 9.210 9.200 9.210 9.140 9.280 1,204,000 11,071,222 9.1954 5.947 5.941 5.947 5.902 5.993 1,864,473 5.9380 2.11%
2011-01-12 0 9.020 9.020 9.030 8.870 9.280 1,135,000 10,238,720 9.0209 5.825 5.825 5.831 5.728 5.993 1,757,622 5.8253 -0.11%
2011-01-11 0 9.030 9.010 9.030 8.700 9.180 1,988,221 17,791,900 8.9487 5.831 5.818 5.831 5.618 5.928 3,078,891 5.7787 3.44%
2011-01-10 0 8.730 8.620 8.730 8.570 8.780 615,000 5,312,796 8.6387 5.637 5.566 5.637 5.534 5.670 952,368 5.5785 1.75%
2011-01-07 0 8.580 8.550 8.580 8.440 8.610 304,000 2,604,460 8.5673 5.541 5.521 5.541 5.450 5.560 470,764 5.5324 -0.69%
2011-01-06 0 8.640 8.560 8.690 8.550 8.780 995,000 8,631,310 8.6747 5.579 5.528 5.612 5.521 5.670 1,540,823 5.6018 0.47%
2011-01-05 0 8.600 8.580 8.600 8.530 8.800 959,000 8,339,710 8.6963 5.554 5.541 5.554 5.508 5.683 1,485,075 5.6157 -0.23%
2011-01-04 0 8.620 8.610 8.620 8.260 8.620 1,452,000 12,458,020 8.5799 5.566 5.560 5.566 5.334 5.566 2,248,518 5.5405 5.38%
2011-01-03 0 8.180 8.140 8.180 8.050 8.250 812,200 6,598,930 8.1248 5.282 5.256 5.282 5.198 5.328 1,257,745 5.2466 0.86%
2010-12-31 0 8.110 8.110 8.130 8.100 8.450 1,003,095 8,222,799 8.1974 5.237 5.237 5.250 5.231 5.457 1,553,359 5.2936 -4.02%
2010-12-30 0 8.450 8.450 8.470 8.440 8.550 215,000 1,820,290 8.4665 5.457 5.457 5.470 5.450 5.521 332,942 5.4673 0.24%
2010-12-29 0 8.430 8.360 8.430 8.150 8.500 620,000 5,176,560 8.3493 5.444 5.399 5.444 5.263 5.489 960,111 5.3916 1.93%
2010-12-28 0 8.270 8.270 8.280 8.250 8.560 487,000 4,055,440 8.3274 5.340 5.340 5.347 5.328 5.528 754,152 5.3775 -3.39%
2010-12-24 0 8.560 8.530 8.560 8.530 8.680 23,000 198,080 8.6122 5.528 5.508 5.528 5.508 5.605 35,617 5.5614 0.35%
2010-12-23 0 8.530 8.530 8.560 8.500 8.600 96,000 822,180 8.5644 5.508 5.508 5.528 5.489 5.554 148,662 5.5305 -0.81%
2010-12-22 0 8.600 8.590 8.600 8.540 8.700 1,117,779 9,632,235 8.6173 5.554 5.547 5.554 5.515 5.618 1,730,954 5.5647 0.12%
2010-12-21 0 8.590 8.590 8.600 8.480 8.800 1,548,000 13,325,910 8.6085 5.547 5.547 5.554 5.476 5.683 2,397,180 5.5590 1.06%
2010-12-20 0 8.500 8.490 8.500 8.460 8.590 1,208,000 10,277,815 8.5081 5.489 5.482 5.489 5.463 5.547 1,870,668 5.4942 -0.23%
2010-12-17 0 8.520 8.490 8.540 8.340 8.530 707,000 5,930,470 8.3882 5.502 5.482 5.515 5.386 5.508 1,094,836 5.4168 1.91%
2010-12-16 0 8.360 8.320 8.390 8.280 8.530 1,059,200 8,835,140 8.3413 5.399 5.373 5.418 5.347 5.508 1,640,241 5.3865 -1.65%
2010-12-15 0 8.500 8.490 8.500 8.430 8.650 1,279,000 10,850,900 8.4839 5.489 5.482 5.489 5.444 5.586 1,980,616 5.4785 -1.16%
2010-12-14 0 8.600 8.600 8.610 8.490 8.610 691,000 5,929,760 8.5814 5.554 5.554 5.560 5.482 5.560 1,070,059 5.5415 0.23%
2010-12-13 0 8.580 8.510 8.590 8.350 8.660 1,229,000 10,531,070 8.5688 5.541 5.495 5.547 5.392 5.592 1,903,188 5.5334 0.12%
2010-12-10 0 8.570 8.550 8.590 8.460 8.610 1,714,000 14,677,320 8.5632 5.534 5.521 5.547 5.463 5.560 2,654,242 5.5298 -0.23%
2010-12-09 0 8.590 8.540 8.580 8.340 8.700 2,025,000 17,305,047 8.5457 5.547 5.515 5.541 5.386 5.618 3,135,846 5.5185 0.70%
2010-12-08 0 8.530 8.520 8.530 8.250 8.650 3,898,000 32,920,824 8.4456 5.508 5.502 5.508 5.328 5.586 6,036,310 5.4538 3.52%
2010-12-07 0 8.240 8.220 8.240 8.220 8.500 1,732,000 14,551,530 8.4016 5.321 5.308 5.321 5.308 5.489 2,682,116 5.4254 -1.90%
2010-12-06 0 8.400 8.360 8.420 8.360 8.600 1,262,000 10,712,610 8.4886 5.424 5.399 5.437 5.399 5.554 1,954,290 5.4816 -0.24%
2010-12-03 0 8.420 8.410 8.420 8.350 8.800 867,000 7,395,090 8.5295 5.437 5.431 5.437 5.392 5.683 1,342,607 5.5080 1.94%
2010-12-02 0 8.260 8.260 8.280 8.240 8.420 560,000 4,651,780 8.3068 5.334 5.334 5.347 5.321 5.437 867,197 5.3642 -1.90%
2010-12-01 0 8.420 8.420 8.430 8.270 8.850 2,187,000 18,423,344 8.4240 5.437 5.437 5.444 5.340 5.715 3,386,714 5.4399 -2.09%
2010-11-30 0 8.600 8.530 8.600 8.170 8.700 1,840,000 15,496,945 8.4223 5.554 5.508 5.554 5.276 5.618 2,849,361 5.4387 4.88%
2010-11-29 0 8.200 8.170 8.180 7.990 8.320 1,643,000 13,506,275 8.2205 5.295 5.276 5.282 5.160 5.373 2,544,294 5.3085 4.06%
2010-11-26 0 7.880 7.870 7.890 7.860 7.990 2,363,000 18,663,988 7.8984 5.089 5.082 5.095 5.076 5.160 3,659,261 5.1005 0.00%
2010-11-25 0 7.880 7.880 7.900 7.860 8.040 1,272,000 10,051,450 7.9021 5.089 5.089 5.101 5.076 5.192 1,969,776 5.1028 -1.99%
2010-11-24 0 8.040 8.020 8.040 7.900 8.220 817,000 6,580,380 8.0543 5.192 5.179 5.192 5.101 5.308 1,265,178 5.2011 -2.07%
2010-11-23 0 8.210 8.210 8.250 8.200 8.400 1,763,000 14,482,699 8.2148 5.302 5.302 5.328 5.295 5.424 2,730,122 5.3048 -0.12%
2010-11-22 0 8.220 8.200 8.220 8.190 8.400 1,759,040 14,458,582 8.2196 5.308 5.295 5.308 5.289 5.424 2,723,989 5.3079 -1.08%
2010-11-19 0 8.310 8.300 8.310 8.250 8.410 633,000 5,256,590 8.3042 5.366 5.360 5.366 5.328 5.431 980,242 5.3625 1.22%
2010-11-18 0 8.210 8.200 8.210 8.100 8.300 4,396,000 36,059,340 8.2028 5.302 5.295 5.302 5.231 5.360 6,807,496 5.2970 0.12%
2010-11-17 0 8.200 8.200 8.210 8.140 8.280 2,010,000 16,483,190 8.2006 5.295 5.295 5.302 5.256 5.347 3,112,618 5.2956 -0.61%
2010-11-16 0 8.250 8.210 8.250 8.200 8.410 862,000 7,118,180 8.2577 5.328 5.302 5.328 5.295 5.431 1,334,864 5.3325 0.49%
2010-11-15 0 8.210 8.200 8.220 8.140 8.600 1,398,000 11,496,340 8.2234 5.302 5.295 5.308 5.256 5.554 2,164,895 5.3103 -4.53%
2010-11-12 0 8.600 8.590 8.600 8.500 8.990 1,050,000 9,111,240 8.6774 5.554 5.547 5.554 5.489 5.805 1,625,994 5.6035 -4.34%
2010-11-11 0 8.990 8.970 8.990 8.550 9.000 2,497,400 21,994,674 8.8070 5.805 5.792 5.805 5.521 5.812 3,867,389 5.6872 3.21%
2010-11-10 0 8.710 8.720 8.730 8.400 8.860 801,000 6,943,610 8.6687 5.625 5.631 5.637 5.424 5.721 1,240,401 5.5979 2.47%
2010-11-09 0 8.500 8.450 8.550 8.400 8.580 862,000 7,337,580 8.5123 5.489 5.457 5.521 5.424 5.541 1,334,864 5.4969 0.00%
2010-11-08 0 8.500 8.460 8.510 8.410 8.600 1,230,000 10,446,640 8.4932 5.489 5.463 5.495 5.431 5.554 1,904,736 5.4846 -0.82%
2010-11-05 0 8.570 8.560 8.570 8.430 8.740 2,672,000 23,011,310 8.6120 5.534 5.528 5.534 5.444 5.644 4,137,768 5.5613 0.12%
2010-11-04 0 8.560 8.540 8.550 8.140 8.600 5,575,000 45,956,056 8.2432 5.528 5.515 5.521 5.256 5.554 8,633,255 5.3231 4.77%
2010-11-03 0 8.170 8.160 8.180 8.120 8.250 2,188,000 17,874,345 8.1693 5.276 5.269 5.282 5.244 5.328 3,388,262 5.2754 0.25%
2010-11-02 0 8.150 8.140 8.170 8.100 8.290 6,591,000 53,853,310 8.1707 5.263 5.256 5.276 5.231 5.353 10,206,598 5.2763 0.87%
2010-11-01 0 8.080 8.050 8.060 7.850 8.200 2,246,933 18,011,433 8.0160 5.218 5.198 5.205 5.069 5.295 3,479,524 5.1764 2.41%
2010-10-29 0 7.890 7.860 7.900 7.710 8.020 2,751,000 21,618,886 7.8586 5.095 5.076 5.101 4.979 5.179 4,260,105 5.0747 1.15%
2010-10-28 0 7.800 7.790 7.800 7.750 7.920 4,132,000 32,281,060 7.8125 5.037 5.030 5.037 5.005 5.114 6,398,675 5.0450 -0.13%
2010-10-27 0 7.810 7.800 7.850 7.570 8.030 2,827,000 22,123,774 7.8259 5.043 5.037 5.069 4.888 5.185 4,377,796 5.0536 -2.38%
2010-10-26 0 8.000 7.990 8.000 7.960 8.120 2,167,000 17,344,599 8.0040 5.166 5.160 5.166 5.140 5.244 3,355,742 5.1686 0.00%
2010-10-25 0 8.000 7.960 8.000 7.960 8.170 1,742,850 13,968,722 8.0149 5.166 5.140 5.166 5.140 5.276 2,698,918 5.1757 -0.50%
2010-10-22 0 8.040 8.020 8.040 7.960 8.300 2,053,000 16,619,680 8.0953 5.192 5.179 5.192 5.140 5.360 3,179,206 5.2276 0.63%
2010-10-21 0 7.990 7.970 7.990 7.800 8.020 1,986,000 15,827,550 7.9696 5.160 5.147 5.160 5.037 5.179 3,075,452 5.1464 3.90%
2010-10-20 0 7.690 7.680 7.690 7.520 7.720 963,000 7,347,140 7.6294 4.966 4.959 4.966 4.856 4.985 1,491,269 4.9268 0.39%
2010-10-19 0 7.660 7.650 7.680 7.660 7.970 728,801 5,637,360 7.7351 4.947 4.940 4.959 4.947 5.147 1,128,596 4.9950 -0.78%
2010-10-18 0 7.720 7.680 7.720 7.670 8.080 478,000 3,728,300 7.7998 4.985 4.959 4.985 4.953 5.218 740,215 5.0368 -1.28%
2010-10-15 0 7.820 7.790 7.840 7.620 8.030 1,786,000 14,125,610 7.9091 5.050 5.030 5.063 4.921 5.185 2,765,739 5.1074 0.90%
2010-10-14 0 7.750 7.710 7.750 7.540 7.790 1,286,199 9,903,289 7.6997 5.005 4.979 5.005 4.869 5.030 1,991,764 4.9721 2.51%
2010-10-13 0 7.560 7.540 7.570 7.500 7.680 3,356,200 25,355,087 7.5547 4.882 4.869 4.888 4.843 4.959 5,197,297 4.8785 0.40%
2010-10-12 0 7.530 7.500 7.530 7.500 7.910 1,549,300 11,771,236 7.5978 4.863 4.843 4.863 4.843 5.108 2,399,193 4.9063 -3.46%
2010-10-11 0 7.800 7.800 7.820 7.730 8.080 1,232,000 9,648,070 7.8312 5.037 5.037 5.050 4.992 5.218 1,907,833 5.0571 -2.99%
2010-10-08 0 8.040 8.000 8.050 7.900 8.090 1,825,000 14,585,310 7.9920 5.192 5.166 5.198 5.101 5.224 2,826,133 5.1609 -0.37%
2010-10-07 0 8.070 7.990 8.070 7.560 8.080 4,157,000 32,958,570 7.9285 5.211 5.160 5.211 4.882 5.218 6,437,389 5.1199 6.75%
2010-10-06 0 7.560 7.530 7.560 7.460 7.710 1,286,000 9,731,430 7.5672 4.882 4.863 4.882 4.817 4.979 1,991,456 4.8866 -0.26%
2010-10-05 0 7.580 7.580 7.590 7.500 7.910 910,000 6,977,480 7.6676 4.895 4.895 4.901 4.843 5.108 1,409,195 4.9514 -3.07%
2010-10-04 0 7.820 7.810 7.820 7.620 7.950 4,707,549 36,652,355 7.7859 5.050 5.043 5.050 4.921 5.134 7,289,950 5.0278 2.89%
2010-09-30 0 7.600 7.530 7.600 7.470 7.680 2,650,141 19,930,652 7.5206 4.908 4.863 4.908 4.824 4.959 4,103,918 4.8565 0.13%
2010-09-29 0 7.590 7.580 7.600 7.400 7.660 2,687,000 20,404,770 7.5939 4.901 4.895 4.908 4.779 4.947 4,160,997 4.9038 1.20%
2010-09-28 0 7.500 7.480 7.500 7.360 7.600 1,946,000 14,502,660 7.4525 4.843 4.830 4.843 4.753 4.908 3,013,509 4.8125 -1.19%
2010-09-27 0 7.590 7.550 7.590 7.450 7.730 4,650,096 35,466,676 7.6271 4.901 4.875 4.901 4.811 4.992 7,200,980 4.9253 -0.13%
2010-09-24 0 7.600 7.560 7.600 7.100 7.850 11,671,000 87,937,229 7.5347 4.908 4.882 4.908 4.585 5.069 18,073,313 4.8656 9.51%
2010-09-22 0 6.940 6.940 6.950 6.440 7.060 12,803,574 87,962,653 6.8702 4.482 4.482 4.488 4.159 4.559 19,827,179 4.4365 11.04%
2010-09-21 0 6.250 6.240 6.250 6.210 6.340 2,592,000 16,254,520 6.2710 4.036 4.030 4.036 4.010 4.094 4,013,883 4.0496 1.63%
2010-09-20 0 6.150 6.150 6.200 6.000 6.280 1,828,000 11,248,020 6.1532 3.971 3.971 4.004 3.875 4.055 2,830,779 3.9735 2.50%
2010-09-17 0 6.000 5.990 6.000 5.860 6.080 2,937,451 17,538,287 5.9706 3.875 3.868 3.875 3.784 3.926 4,548,837 3.8556 3.27%
2010-09-16 0 5.810 5.780 5.810 5.750 5.920 1,798,451 10,445,326 5.8080 3.752 3.732 3.752 3.713 3.823 2,785,020 3.7505 -1.02%
2010-09-15 0 5.870 5.850 5.870 5.850 6.030 2,208,000 13,002,450 5.8888 3.791 3.778 3.791 3.778 3.894 3,419,234 3.8027 -2.65%
2010-09-14 0 6.030 6.020 6.030 5.970 6.120 1,007,000 6,073,380 6.0312 3.894 3.887 3.894 3.855 3.952 1,559,406 3.8947 -1.15%
2010-09-13 0 6.100 6.100 6.110 6.060 6.250 1,549,539 9,573,939 6.1786 3.939 3.939 3.946 3.913 4.036 2,399,563 3.9899 -0.16%
2010-09-10 0 6.110 6.080 6.110 6.050 6.250 3,289,000 20,018,470 6.0865 3.946 3.926 3.946 3.907 4.036 5,093,233 3.9304 -1.93%
2010-09-09 0 6.230 6.190 6.210 5.900 6.260 79,792,000 463,612,180 5.8103 4.023 3.997 4.010 3.810 4.042 123,563,174 3.7520 0.65%
2010-09-08 0 6.340 6.330 6.340 6.220 6.450 1,595,000 10,153,940 6.3661 3.997 3.991 3.997 3.922 4.067 2,529,816 4.0137 0.63%
2010-09-07 0 6.300 6.280 6.300 6.170 6.560 1,961,000 12,400,370 6.3235 3.972 3.959 3.972 3.890 4.136 3,110,326 3.9868 -1.10%
2010-09-06 0 6.370 6.360 6.370 6.270 6.440 3,352,000 21,427,810 6.3925 4.016 4.010 4.016 3.953 4.060 5,316,580 4.0304 1.92%
2010-09-03 0 6.250 6.240 6.250 6.030 6.340 3,987,000 24,728,790 6.2024 3.941 3.934 3.941 3.802 3.997 6,323,748 3.9105 3.82%
2010-09-02 0 6.020 5.980 6.020 5.920 6.300 1,733,000 10,568,300 6.0983 3.795 3.770 3.795 3.732 3.972 2,748,697 3.8448 -2.11%
2010-09-01 0 6.150 6.130 6.150 6.120 6.280 1,067,000 6,610,700 6.1956 3.877 3.865 3.877 3.859 3.959 1,692,360 3.9062 -0.81%
2010-08-31 0 6.200 6.180 6.200 6.150 6.300 1,254,000 7,863,620 6.2708 3.909 3.896 3.909 3.877 3.972 1,988,959 3.9536 -0.16%
2010-08-30 0 6.210 6.200 6.240 6.110 6.470 1,829,000 11,537,400 6.3080 3.915 3.909 3.934 3.852 4.079 2,900,962 3.9771 -0.64%
2010-08-27 0 6.250 6.240 6.300 6.090 6.400 2,141,000 13,275,780 6.2007 3.941 3.934 3.972 3.840 4.035 3,395,823 3.9094 -1.57%
2010-08-26 0 6.350 6.320 6.350 6.100 6.450 4,743,000 29,985,927 6.3221 4.004 3.985 4.004 3.846 4.067 7,522,833 3.9860 5.83%
2010-08-25 0 6.000 5.990 6.000 5.920 6.060 1,464,000 8,780,470 5.9976 3.783 3.777 3.783 3.732 3.821 2,322,038 3.7814 1.01%
2010-08-24 0 5.940 5.940 5.970 5.800 6.050 3,503,016 20,911,910 5.9697 3.745 3.745 3.764 3.657 3.814 5,556,105 3.7638 1.54%
2010-08-23 0 5.850 5.850 5.870 5.800 5.870 217,000 1,266,220 5.8351 3.688 3.688 3.701 3.657 3.701 344,182 3.6789 0.86%
2010-08-20 0 5.800 5.800 5.830 5.800 5.900 525,000 3,054,990 5.8190 3.657 3.657 3.676 3.657 3.720 832,698 3.6688 0.00%
2010-08-19 0 5.800 5.800 5.820 5.620 5.850 1,899,000 10,899,030 5.7394 3.657 3.657 3.669 3.543 3.688 3,011,988 3.6185 -0.51%
2010-08-18 0 5.830 5.800 5.830 5.460 5.880 1,380,000 7,932,670 5.7483 3.676 3.657 3.676 3.442 3.707 2,188,807 3.6242 6.78%
2010-08-17 0 5.460 5.450 5.490 5.420 5.710 2,941,500 16,390,820 5.5723 3.442 3.436 3.461 3.417 3.600 4,665,489 3.5132 -4.55%
2010-08-16 0 5.720 5.720 5.750 5.720 5.800 374,000 2,146,440 5.7391 3.606 3.606 3.625 3.606 3.657 593,198 3.6184 -0.35%
2010-08-13 0 5.740 5.740 5.800 5.620 5.820 445,000 2,546,430 5.7223 3.619 3.619 3.657 3.543 3.669 705,811 3.6078 1.95%
2010-08-12 0 5.630 5.620 5.630 5.600 5.710 413,000 2,331,990 5.6465 3.550 3.543 3.550 3.531 3.600 655,056 3.5600 -0.35%
2010-08-11 0 5.650 5.650 5.660 5.640 5.770 425,000 2,425,710 5.7076 3.562 3.562 3.569 3.556 3.638 674,089 3.5985 -2.59%
2010-08-10 0 5.800 5.800 5.810 5.800 5.940 160,000 939,270 5.8704 3.657 3.657 3.663 3.657 3.745 253,775 3.7012 -1.69%
2010-08-09 0 5.900 5.890 5.900 5.790 5.900 173,000 1,011,660 5.8477 3.720 3.714 3.720 3.650 3.720 274,394 3.6869 0.51%
2010-08-06 0 5.870 5.810 5.870 5.640 5.870 382,201 2,203,872 5.7663 3.701 3.663 3.701 3.556 3.701 606,206 3.6355 -0.17%
2010-08-05 0 5.880 5.850 5.880 5.840 5.920 313,000 1,837,150 5.8695 3.707 3.688 3.707 3.682 3.732 496,447 3.7006 0.00%
2010-08-04 0 5.880 5.880 5.910 5.870 5.950 359,000 2,119,780 5.9047 3.707 3.707 3.726 3.701 3.751 569,407 3.7228 -1.18%
2010-08-03 0 5.950 5.940 5.950 5.920 5.960 475,000 2,823,840 5.9449 3.751 3.745 3.751 3.732 3.758 753,394 3.7482 -0.50%
2010-08-02 0 5.980 5.980 6.040 5.900 6.050 1,081,000 6,451,470 5.9681 3.770 3.770 3.808 3.720 3.814 1,714,565 3.7627 1.18%
2010-07-30 0 5.910 5.900 5.910 5.850 5.930 1,423,000 8,397,200 5.9011 3.726 3.720 3.726 3.688 3.739 2,257,009 3.7205 0.17%
2010-07-29 0 5.900 5.880 5.900 5.840 5.930 1,505,000 8,863,710 5.8895 3.720 3.707 3.720 3.682 3.739 2,387,068 3.7132 -0.17%
2010-07-28 0 5.910 5.890 5.910 5.880 5.990 849,000 5,016,990 5.9093 3.726 3.714 3.726 3.707 3.777 1,346,592 3.7257 0.34%
2010-07-27 0 5.890 5.870 5.900 5.820 5.970 1,001,000 5,901,840 5.8959 3.714 3.701 3.720 3.669 3.764 1,587,678 3.7173 -0.17%
2010-07-26 0 5.900 5.880 5.900 5.720 5.960 1,408,000 8,285,250 5.8844 3.720 3.707 3.720 3.606 3.758 2,233,217 3.7100 1.55%
2010-07-23 0 5.810 5.770 5.810 5.700 5.810 577,284 3,326,506 5.7623 3.663 3.638 3.663 3.594 3.663 915,625 3.6330 1.57%
2010-07-22 0 5.720 5.710 5.720 5.700 5.790 190,000 1,086,960 5.7208 3.606 3.600 3.606 3.594 3.650 301,357 3.6069 -1.72%
2010-07-21 0 5.820 5.800 5.820 5.700 5.850 911,000 5,264,075 5.7783 3.669 3.657 3.669 3.594 3.688 1,444,930 3.6431 0.69%
2010-07-20 0 5.780 5.740 5.780 5.670 5.850 807,000 4,675,010 5.7931 3.644 3.619 3.644 3.575 3.688 1,279,976 3.6524 1.58%
2010-07-19 0 5.690 5.660 5.690 5.570 5.860 936,000 5,344,686 5.7101 3.587 3.569 3.587 3.512 3.695 1,484,582 3.6001 -2.90%
2010-07-16 0 5.860 5.830 5.860 5.820 5.950 1,483,000 8,734,970 5.8901 3.695 3.676 3.695 3.669 3.751 2,352,174 3.7136 -2.01%
2010-07-15 0 5.980 5.960 5.980 5.970 6.120 948,000 5,676,815 5.9882 3.770 3.758 3.770 3.764 3.859 1,503,615 3.7754 -2.13%
2010-07-14 0 6.110 6.100 6.110 6.000 6.180 1,441,165 8,767,307 6.0835 3.852 3.846 3.852 3.783 3.896 2,285,820 3.8355 2.17%
2010-07-13 0 5.980 5.950 5.980 5.810 6.000 2,125,000 12,448,036 5.8579 3.770 3.751 3.770 3.663 3.783 3,370,445 3.6933 4.73%
2010-07-12 0 5.710 5.700 5.710 5.660 6.070 1,117,000 6,489,300 5.8096 3.600 3.594 3.600 3.569 3.827 1,771,665 3.6628 3.44%
2010-07-09 0 5.520 5.510 5.520 5.300 5.720 650,000 3,607,680 5.5503 3.480 3.474 3.480 3.342 3.606 1,030,960 3.4993 2.41%
2010-07-08 0 5.390 5.390 5.410 5.280 5.600 759,000 4,112,835 5.4188 3.398 3.398 3.411 3.329 3.531 1,203,844 3.4164 1.70%
2010-07-07 0 5.300 5.290 5.310 5.290 5.350 449,000 2,380,820 5.3025 3.342 3.335 3.348 3.335 3.373 712,155 3.3431 -0.19%
2010-07-06 0 5.310 5.300 5.310 5.280 5.310 306,000 1,621,840 5.3001 3.348 3.342 3.348 3.329 3.348 485,344 3.3416 0.38%
2010-07-05 0 5.290 5.280 5.290 5.240 5.390 473,000 2,512,040 5.3109 3.335 3.329 3.335 3.304 3.398 750,221 3.3484 -1.31%
2010-07-02 0 5.360 5.350 5.380 5.340 5.630 321,240 1,746,218 5.4359 3.379 3.373 3.392 3.367 3.550 509,516 3.4272 -1.65%
2010-06-30 0 5.450 5.440 5.490 5.380 5.500 1,410,000 7,660,780 5.4332 3.436 3.430 3.461 3.392 3.468 2,236,389 3.4255 -0.73%
2010-06-29 0 5.490 5.490 5.520 5.430 5.600 964,000 5,290,970 5.4886 3.461 3.461 3.480 3.424 3.531 1,528,992 3.4604 0.00%
2010-06-28 0 5.490 5.490 5.550 5.440 5.750 899,000 4,942,750 5.4981 3.461 3.461 3.499 3.430 3.625 1,425,897 3.4664 -3.51%
2010-06-25 0 5.690 5.690 5.700 5.550 5.900 212,000 1,207,149 5.6941 3.587 3.587 3.594 3.499 3.720 336,251 3.5900 1.61%
2010-06-24 0 5.600 5.600 5.610 5.520 5.840 376,000 2,126,410 5.6553 3.531 3.531 3.537 3.480 3.682 596,371 3.5656 -0.36%
2010-06-23 0 5.620 5.620 5.660 5.560 5.870 312,000 1,770,250 5.6739 3.543 3.543 3.569 3.505 3.701 494,861 3.5773 -3.77%
2010-06-22 0 5.840 5.840 5.850 5.760 5.900 796,000 4,649,470 5.8410 3.682 3.682 3.688 3.632 3.720 1,262,529 3.6827 2.82%
2010-06-21 0 5.680 5.680 5.700 5.500 5.710 608,000 3,435,170 5.6500 3.581 3.581 3.594 3.468 3.600 964,344 3.5622 0.18%
2010-06-18 0 5.670 5.660 5.670 5.610 5.700 286,000 1,623,510 5.6766 3.575 3.569 3.575 3.537 3.594 453,622 3.5790 1.61%
2010-06-17 0 5.580 5.470 5.580 5.420 5.620 401,000 2,232,240 5.5667 3.518 3.449 3.518 3.417 3.543 636,023 3.5097 2.95%
2010-06-15 0 5.420 5.410 5.420 5.340 5.450 666,000 3,603,422 5.4105 3.417 3.411 3.417 3.367 3.436 1,056,337 3.4112 1.31%
2010-06-14 0 5.350 5.340 5.350 5.330 5.490 988,000 5,302,670 5.3671 3.373 3.367 3.373 3.360 3.461 1,567,059 3.3838 -0.93%
2010-06-11 0 5.400 5.400 5.420 5.400 5.570 845,000 4,632,470 5.4822 3.405 3.405 3.417 3.405 3.512 1,340,248 3.4564 -2.35%
2010-06-10 0 5.530 5.530 5.560 5.520 5.600 100,000 556,560 5.5656 3.487 3.487 3.505 3.480 3.531 158,609 3.5090 -1.25%
2010-06-09 0 5.600 5.600 5.640 5.580 5.750 1,038,000 5,870,100 5.6552 3.531 3.531 3.556 3.518 3.625 1,646,363 3.5655 0.36%
2010-06-08 0 5.580 5.520 5.580 5.450 5.700 730,500 4,085,855 5.5932 3.518 3.480 3.518 3.436 3.594 1,158,640 3.5264 2.57%
2010-06-07 0 5.440 5.440 5.450 5.350 5.700 836,000 4,591,955 5.4928 3.430 3.430 3.436 3.373 3.594 1,325,973 3.4631 -2.51%
2010-06-04 0 5.580 5.580 5.670 5.580 5.850 325,000 1,869,680 5.7529 3.518 3.518 3.575 3.518 3.688 515,480 3.6271 -1.93%
2010-06-03 0 5.690 5.690 5.710 5.600 5.760 259,000 1,473,300 5.6884 3.587 3.587 3.600 3.531 3.632 410,798 3.5864 1.43%
2010-06-02 0 5.610 5.610 5.690 5.600 5.690 355,000 1,998,080 5.6284 3.537 3.537 3.587 3.531 3.587 563,063 3.5486 -1.41%
2010-06-01 0 5.690 5.630 5.690 5.610 5.800 311,000 1,772,790 5.7003 3.587 3.550 3.587 3.537 3.657 493,275 3.5939 -0.70%
2010-05-31 0 5.730 5.710 5.740 5.640 5.840 953,000 5,470,440 5.7402 3.613 3.600 3.619 3.556 3.682 1,511,545 3.6191 0.17%
2010-05-28 0 5.720 5.700 5.720 5.500 5.890 1,727,000 9,855,640 5.7068 3.606 3.594 3.606 3.468 3.714 2,739,181 3.5980 5.34%
2010-05-27 0 5.430 5.400 5.430 5.380 5.510 2,616,000 14,140,890 5.4055 3.424 3.405 3.424 3.392 3.474 4,149,216 3.4081 -1.27%
2010-05-26 0 5.500 5.500 5.670 5.440 5.780 2,520,000 14,021,340 5.5640 3.468 3.468 3.575 3.430 3.644 3,996,951 3.5080 -3.17%
2010-05-25 0 5.680 5.640 5.700 5.610 5.900 2,631,000 15,017,190 5.7078 3.581 3.556 3.594 3.537 3.720 4,173,007 3.5986 -0.70%
2010-05-24 0 5.720 5.700 5.800 5.590 5.890 2,599,000 14,800,890 5.6948 3.606 3.594 3.657 3.524 3.714 4,122,253 3.5905 3.25%
2010-05-20 0 5.540 5.540 5.720 5.430 5.750 2,958,000 16,317,620 5.5164 3.493 3.493 3.606 3.424 3.625 4,691,659 3.4780 -3.65%
2010-05-19 0 5.750 5.750 5.780 5.700 5.990 2,219,000 12,858,350 5.7947 3.625 3.625 3.644 3.594 3.777 3,519,538 3.6534 -3.69%
2010-05-18 0 5.970 5.960 5.970 5.890 6.180 223,000 1,345,170 6.0322 3.764 3.758 3.764 3.714 3.896 353,698 3.8032 -0.17%
2010-05-17 0 5.980 5.980 6.050 5.970 6.170 716,000 4,319,980 6.0335 3.770 3.770 3.814 3.764 3.890 1,135,642 3.8040 -2.45%
2010-05-14 0 6.130 6.120 6.140 6.100 6.140 1,278,000 7,825,330 6.1231 3.865 3.859 3.871 3.846 3.871 2,027,025 3.8605 0.16%
2010-05-13 0 6.120 6.110 6.120 6.030 6.200 3,521,971 21,504,288 6.1058 3.859 3.852 3.859 3.802 3.909 5,586,169 3.8496 0.49%
2010-05-12 0 6.090 6.090 6.120 6.080 6.150 1,984,000 12,116,750 6.1072 3.840 3.840 3.859 3.833 3.877 3,146,806 3.8505 -0.49%
2010-05-11 0 6.120 6.120 6.170 6.080 6.380 1,332,000 8,175,210 6.1375 3.859 3.859 3.890 3.833 4.022 2,112,674 3.8696 0.33%
2010-05-10 0 6.200 6.210 6.400 5.950 6.200 1,688,000 10,174,422 6.0275 3.846 3.852 3.970 3.691 3.846 2,721,213 3.7389 4.20%
2010-05-07 0 5.950 5.950 5.990 5.820 6.110 2,946,000 17,640,860 5.9881 3.691 3.691 3.716 3.610 3.790 4,749,227 3.7145 -0.17%
2010-05-06 0 5.960 5.890 5.970 5.700 6.360 1,383,967 8,314,273 6.0076 3.697 3.654 3.703 3.536 3.945 2,231,084 3.7266 -6.29%
2010-05-05 0 6.360 6.360 6.370 6.360 6.590 756,100 4,862,434 6.4309 3.945 3.945 3.951 3.945 4.088 1,218,904 3.9892 -4.93%
2010-05-04 0 6.690 6.650 6.710 6.500 6.740 611,000 4,048,211 6.6255 4.150 4.125 4.162 4.032 4.181 984,989 4.1099 -1.18%
2010-05-03 0 6.770 6.760 6.800 6.550 6.820 617,000 4,154,120 6.7328 4.200 4.193 4.218 4.063 4.231 994,662 4.1764 2.27%
2010-04-30 0 6.620 6.610 6.620 6.140 7.400 2,352,000 15,375,490 6.5372 4.106 4.100 4.106 3.809 4.590 3,791,643 4.0551 6.77%
2010-04-29 0 6.200 6.200 6.250 6.000 6.300 384,000 2,369,410 6.1703 3.846 3.846 3.877 3.722 3.908 619,044 3.8275 3.33%
2010-04-28 0 6.000 6.010 6.090 5.870 6.100 1,271,300 7,591,455 5.9714 3.722 3.728 3.778 3.641 3.784 2,049,454 3.7041 0.00%
2010-04-27 0 6.000 6.000 6.010 5.950 6.250 2,384,000 14,362,180 6.0244 3.722 3.722 3.728 3.691 3.877 3,843,230 3.7370 -2.44%
2010-04-26 0 6.150 6.150 6.200 5.790 6.190 2,806,000 16,862,900 6.0096 3.815 3.815 3.846 3.592 3.840 4,523,534 3.7278 6.96%
2010-04-23 0 5.750 5.700 5.750 5.540 5.780 2,313,000 13,011,760 5.6255 3.567 3.536 3.567 3.437 3.585 3,728,772 3.4896 3.79%
2010-04-22 0 5.540 5.530 5.540 5.430 5.740 2,163,000 11,991,730 5.5440 3.437 3.430 3.437 3.368 3.561 3,486,958 3.4390 -3.99%
2010-04-21 0 5.770 5.750 5.780 5.660 5.950 935,000 5,372,460 5.7459 3.579 3.567 3.585 3.511 3.691 1,507,307 3.5643 -3.51%
2010-04-20 0 5.980 5.970 5.990 5.850 6.010 482,000 2,873,410 5.9614 3.709 3.703 3.716 3.629 3.728 777,029 3.6979 1.36%
2010-04-19 0 5.900 5.900 5.950 5.790 6.150 1,102,000 6,606,150 5.9947 3.660 3.660 3.691 3.592 3.815 1,776,527 3.7186 -2.32%
2010-04-16 0 6.040 6.040 6.100 5.950 6.150 948,000 5,694,140 6.0065 3.747 3.747 3.784 3.691 3.815 1,528,264 3.7259 -0.98%
2010-04-15 0 6.100 6.080 6.150 5.770 6.150 890,000 5,275,560 5.9276 3.784 3.771 3.815 3.579 3.815 1,434,763 3.6770 3.21%
2010-04-14 0 5.910 5.900 5.910 5.750 5.950 1,718,000 10,066,830 5.8596 3.666 3.660 3.666 3.567 3.691 2,769,576 3.6348 1.03%
2010-04-13 0 5.850 5.840 5.890 5.800 5.900 1,288,000 7,533,640 5.8491 3.629 3.623 3.654 3.598 3.660 2,076,376 3.6283 -0.17%
2010-04-12 0 5.860 5.860 5.910 5.850 6.250 2,394,000 14,162,230 5.9157 3.635 3.635 3.666 3.629 3.877 3,859,351 3.6696 -6.24%
2010-04-09 0 6.250 6.180 6.250 6.200 6.400 2,676,000 16,797,205 6.2770 3.877 3.834 3.877 3.846 3.970 4,313,962 3.8937 0.00%
2010-04-08 0 6.250 6.240 6.250 5.760 6.270 5,255,000 31,821,600 6.0555 3.877 3.871 3.877 3.573 3.889 8,471,550 3.7563 9.65%
2010-04-07 0 5.700 5.680 5.710 5.610 5.900 2,206,000 12,713,849 5.7633 3.536 3.523 3.542 3.480 3.660 3,556,278 3.5750 -0.52%
2010-04-01 0 5.730 5.730 5.750 5.600 5.790 1,080,250 6,141,811 5.6855 3.554 3.554 3.567 3.474 3.592 1,741,464 3.5268 2.14%
2010-03-31 0 5.610 5.610 5.700 5.500 6.000 2,399,000 13,694,350 5.7084 3.480 3.480 3.536 3.412 3.722 3,867,412 3.5410 0.18%
2010-03-30 0 5.600 5.560 5.600 5.550 5.700 925,000 5,189,450 5.6102 3.474 3.449 3.474 3.443 3.536 1,491,186 3.4801 -0.71%
2010-03-29 0 5.640 5.640 5.680 5.620 5.800 3,198,000 18,217,320 5.6965 3.499 3.499 3.523 3.486 3.598 5,155,474 3.5336 0.53%
2010-03-26 0 5.610 5.600 5.620 5.490 5.840 7,518,000 42,032,260 5.5909 3.480 3.474 3.486 3.406 3.623 12,119,717 3.4681 -0.71%
2010-03-25 0 5.650 5.650 5.690 5.330 5.970 3,834,000 21,990,640 5.7357 3.505 3.505 3.530 3.306 3.703 6,180,766 3.5579 5.02%
2010-03-24 0 5.380 5.370 5.380 5.060 5.480 4,128,900 21,672,459 5.2490 3.337 3.331 3.337 3.139 3.399 6,656,172 3.2560 6.32%
2010-03-23 0 5.060 4.980 5.060 4.630 5.130 3,825,887 18,917,951 4.9447 3.139 3.089 3.139 2.872 3.182 6,167,687 3.0673 1.00%
2010-03-22 0 5.010 5.010 5.090 4.960 5.300 4,764,000 23,840,710 5.0043 3.108 3.108 3.157 3.077 3.288 7,680,012 3.1043 1.62%
2010-03-19 0 4.930 4.890 5.000 4.500 5.000 5,520,000 26,546,140 4.8091 3.058 3.033 3.102 2.791 3.102 8,898,755 2.9831 4.89%
2010-03-18 0 4.700 4.700 4.720 4.650 4.800 1,673,000 7,887,360 4.7145 2.915 2.915 2.928 2.884 2.977 2,697,032 2.9245 0.00%
2010-03-17 0 4.700 4.700 4.730 4.150 4.710 3,052,000 13,513,160 4.4276 2.915 2.915 2.934 2.574 2.922 4,920,109 2.7465 13.25%
2010-03-16 0 4.150 4.150 4.180 4.100 4.200 955,000 3,970,600 4.1577 2.574 2.574 2.593 2.543 2.605 1,539,549 2.5791 2.72%
2010-03-15 0 4.040 4.030 4.080 4.020 4.100 216,000 877,340 4.0618 2.506 2.500 2.531 2.494 2.543 348,212 2.5196 0.50%
2010-03-12 0 4.020 3.980 4.030 3.970 4.060 1,033,000 4,157,090 4.0243 2.494 2.469 2.500 2.463 2.518 1,665,292 2.4963 0.50%
2010-03-11 0 4.000 4.000 4.010 3.980 4.020 1,149,000 4,601,140 4.0045 2.481 2.481 2.487 2.469 2.494 1,852,295 2.4840 -0.50%
2010-03-10 0 4.020 4.010 4.020 3.990 4.040 1,158,000 4,651,440 4.0168 2.494 2.487 2.494 2.475 2.506 1,866,804 2.4917 -0.25%
2010-03-09 0 4.030 4.020 4.030 4.010 4.050 350,000 1,411,570 4.0331 2.500 2.494 2.500 2.487 2.512 564,233 2.5018 -0.49%
2010-03-08 0 4.050 4.010 4.050 4.000 4.070 682,000 2,757,600 4.0434 2.512 2.487 2.512 2.481 2.525 1,099,448 2.5082 0.75%
2010-03-05 0 4.020 4.010 4.050 4.000 4.110 530,000 2,139,800 4.0374 2.494 2.487 2.512 2.481 2.549 854,409 2.5044 -1.95%
2010-03-04 0 4.100 4.090 4.100 4.090 4.120 237,000 971,360 4.0986 2.543 2.537 2.543 2.537 2.556 382,066 2.5424 0.00%
2010-03-03 0 4.100 4.100 4.120 4.080 4.120 823,000 3,376,870 4.1031 2.543 2.543 2.556 2.531 2.556 1,326,753 2.5452 0.00%
2010-03-02 0 4.100 4.100 4.110 4.090 4.120 1,102,000 4,518,380 4.1002 2.543 2.543 2.549 2.537 2.556 1,776,527 2.5434 0.24%
2010-03-01 0 4.090 4.090 4.120 4.000 4.200 1,568,000 6,415,620 4.0916 2.537 2.537 2.556 2.481 2.605 2,527,762 2.5381 -2.39%
2010-02-26 0 4.190 4.100 4.190 4.100 4.200 72,000 299,330 4.1574 2.599 2.543 2.599 2.543 2.605 116,071 2.5789 5.01%
2010-02-25 0 3.990 4.000 4.050 3.900 4.040 535,000 2,135,810 3.9922 2.475 2.481 2.512 2.419 2.506 862,470 2.4764 3.10%
2010-02-24 0 3.870 3.870 3.900 3.870 3.930 437,000 1,704,490 3.9004 2.401 2.401 2.419 2.401 2.438 704,485 2.4195 -1.02%
2010-02-23 0 3.910 3.900 3.940 3.900 4.080 792,000 3,135,640 3.9591 2.425 2.419 2.444 2.419 2.531 1,276,778 2.4559 -2.25%
2010-02-22 0 4.000 4.000 4.010 3.950 4.080 262,000 1,047,920 3.9997 2.481 2.481 2.487 2.450 2.531 422,368 2.4811 2.56%
2010-02-19 0 3.900 3.850 3.970 3.860 3.900 41,000 158,800 3.8732 2.419 2.388 2.463 2.394 2.419 66,096 2.4026 0.00%
2010-02-18 0 3.900 3.870 3.920 3.860 3.900 230,100 896,610 3.8966 2.419 2.401 2.432 2.394 2.419 370,943 2.4171 -0.26%
2010-02-17 0 3.910 3.800 3.960 3.810 3.910 4,000 15,510 3.8775 2.425 2.357 2.456 2.363 2.425 6,448 2.4053 0.77%
2010-02-12 0 3.880 3.840 3.880 3.820 3.880 162,000 628,500 3.8796 2.407 2.382 2.407 2.370 2.407 261,159 2.4066 0.00%
2010-02-11 0 3.880 3.850 3.880 3.850 3.880 252,000 977,100 3.8774 2.407 2.388 2.407 2.388 2.407 406,248 2.4052 0.00%
2010-02-10 0 3.880 3.880 3.940 3.850 3.980 34,644 134,848 3.8924 2.407 2.407 2.444 2.388 2.469 55,849 2.4145 0.78%
2010-02-09 0 3.850 3.850 3.900 3.790 3.910 27,000 103,170 3.8211 2.388 2.388 2.419 2.351 2.425 43,527 2.3703 0.00%
2010-02-08 0 3.850 3.850 3.890 3.840 3.910 180,000 698,410 3.8801 2.388 2.388 2.413 2.382 2.425 290,177 2.4068 -1.28%
2010-02-05 0 3.900 3.880 3.900 3.860 3.990 125,000 484,670 3.8774 2.419 2.407 2.419 2.394 2.475 201,512 2.4052 -2.50%
2010-02-04 0 4.000 4.000 4.020 3.940 4.050 102,000 409,930 4.0189 2.481 2.481 2.494 2.444 2.512 164,434 2.4930 0.00%
2010-02-03 0 4.000 4.000 4.020 3.970 4.020 260,000 1,040,170 4.0007 2.481 2.481 2.494 2.463 2.494 419,144 2.4817 0.76%
2010-02-02 0 3.970 3.970 3.990 3.950 4.000 110,000 438,220 3.9838 2.463 2.463 2.475 2.450 2.481 177,330 2.4712 1.79%
2010-02-01 0 3.900 3.900 3.940 3.900 4.000 285,000 1,126,570 3.9529 2.419 2.419 2.444 2.419 2.481 459,447 2.4520 -4.65%
2010-01-29 0 4.090 3.920 4.100 3.910 4.100 583,000 2,332,300 4.0005 2.537 2.432 2.543 2.425 2.543 939,850 2.4816 3.54%
2010-01-28 0 3.950 3.920 4.100 3.930 4.000 532,000 2,118,600 3.9823 2.450 2.432 2.543 2.438 2.481 857,634 2.4703 -1.25%
2010-01-27 0 4.000 3.970 4.000 3.980 4.100 373,000 1,497,890 4.0158 2.481 2.463 2.481 2.469 2.543 601,311 2.4910 -1.72%
2010-01-26 0 4.070 4.050 4.080 4.010 4.200 249,000 1,022,400 4.1060 2.525 2.512 2.531 2.487 2.605 401,411 2.5470 -1.45%
2010-01-25 0 4.130 4.130 4.140 4.050 4.200 282,000 1,159,850 4.1129 2.562 2.562 2.568 2.512 2.605 454,610 2.5513 -0.48%
2010-01-22 0 4.150 4.100 4.150 4.010 4.180 565,000 2,321,660 4.1091 2.574 2.543 2.574 2.487 2.593 910,833 2.5489 -1.19%
2010-01-21 0 4.200 4.180 4.210 4.030 4.270 298,000 1,250,850 4.1975 2.605 2.593 2.612 2.500 2.649 480,404 2.6037 -0.94%
2010-01-20 0 4.240 4.060 4.300 4.020 4.240 715,694 2,922,856 4.0839 2.630 2.518 2.667 2.494 2.630 1,153,765 2.5333 2.91%
2010-01-19 0 4.120 4.090 4.170 4.040 4.300 1,092,000 4,531,920 4.1501 2.556 2.537 2.587 2.506 2.667 1,760,406 2.5744 -3.96%
2010-01-18 0 4.290 4.230 4.290 4.200 4.300 514,000 2,182,510 4.2461 2.661 2.624 2.661 2.605 2.667 828,616 2.6339 -1.61%
2010-01-15 0 4.360 4.350 4.570 4.270 4.400 89,000 386,370 4.3412 2.705 2.698 2.835 2.649 2.729 143,476 2.6929 0.93%
2010-01-14 0 4.320 4.320 4.400 4.260 4.350 417,000 1,803,650 4.3253 2.680 2.680 2.729 2.643 2.698 672,243 2.6830 -0.69%
2010-01-13 0 4.350 4.350 4.380 4.200 4.350 404,000 1,744,440 4.3179 2.698 2.698 2.717 2.605 2.698 651,286 2.6785 2.11%
2010-01-12 0 4.260 4.260 4.300 4.210 4.400 1,379,000 5,909,490 4.2853 2.643 2.643 2.667 2.612 2.729 2,223,077 2.6582 -1.16%
2010-01-11 0 4.310 4.310 4.350 4.250 4.910 2,057,000 9,293,470 4.5180 2.674 2.674 2.698 2.636 3.046 3,316,076 2.8026 -7.31%
2010-01-08 0 4.650 4.630 4.650 4.630 4.740 947,000 4,437,910 4.6863 2.884 2.872 2.884 2.872 2.940 1,526,652 2.9070 -1.06%
2010-01-07 0 4.700 4.690 4.700 4.690 4.770 737,000 3,479,260 4.7208 2.915 2.909 2.915 2.909 2.959 1,188,113 2.9284 -0.84%
2010-01-06 0 4.740 4.750 4.770 4.470 4.810 1,434,000 6,684,050 4.6611 2.940 2.946 2.959 2.773 2.984 2,311,742 2.8913 6.04%
2010-01-05 0 4.470 4.430 4.470 4.290 4.480 4,449,494 19,074,445 4.2869 2.773 2.748 2.773 2.661 2.779 7,172,999 2.6592 4.44%
2010-01-04 0 4.280 4.230 4.280 4.200 4.280 327,000 1,391,280 4.2547 2.655 2.624 2.655 2.605 2.655 527,155 2.6392 0.94%
2009-12-31 0 4.240 4.180 4.240 4.170 4.250 116,000 487,180 4.1998 2.630 2.593 2.630 2.587 2.636 187,003 2.6052 0.95%
2009-12-30 0 4.200 4.140 4.200 4.100 4.300 152,000 636,130 4.1851 2.605 2.568 2.605 2.543 2.667 245,038 2.5960 2.44%
2009-12-29 0 4.100 4.080 4.100 3.980 4.200 188,000 767,200 4.0809 2.543 2.531 2.543 2.469 2.605 303,074 2.5314 3.27%
2009-12-28 0 3.970 3.970 4.000 3.950 4.010 548,000 2,188,100 3.9929 2.463 2.463 2.481 2.450 2.487 883,427 2.4768 0.51%
2009-12-24 0 3.950 3.900 3.950 3.880 3.980 67,000 263,660 3.9352 2.450 2.419 2.450 2.407 2.469 108,010 2.4411 0.25%
2009-12-23 0 3.940 3.930 3.950 3.700 3.950 183,000 718,570 3.9266 2.444 2.438 2.450 2.295 2.450 295,013 2.4357 0.00%
2009-12-22 0 3.940 3.900 3.940 3.700 4.000 1,981,681 7,702,454 3.8868 2.444 2.419 2.444 2.295 2.481 3,194,655 2.4110 5.91%
2009-12-21 0 3.720 3.720 3.790 3.680 3.820 201,000 758,400 3.7731 2.308 2.308 2.351 2.283 2.370 324,031 2.3405 -2.87%
2009-12-18 0 3.830 3.870 3.890 3.510 3.830 1,130,000 4,067,260 3.5993 2.376 2.401 2.413 2.177 2.376 1,821,665 2.2327 3.51%
2009-12-17 0 3.700 3.640 3.740 3.600 3.730 959,000 3,491,750 3.6410 2.295 2.258 2.320 2.233 2.314 1,545,997 2.2586 0.00%
2009-12-16 0 3.700 3.700 3.720 3.650 3.710 943,000 3,476,960 3.6871 2.295 2.295 2.308 2.264 2.301 1,520,204 2.2872 -1.33%
2009-12-15 0 3.750 3.700 3.770 3.530 3.900 2,662,000 9,737,630 3.6580 2.326 2.295 2.339 2.190 2.419 4,291,392 2.2691 7.14%
2009-12-14 0 3.500 3.500 3.510 3.340 3.590 2,594,000 8,991,828 3.4664 2.171 2.171 2.177 2.072 2.227 4,181,770 2.1502 0.86%
2009-12-11 0 3.470 3.450 3.470 3.310 3.470 1,746,000 5,937,580 3.4007 2.152 2.140 2.152 2.053 2.152 2,814,715 2.1095 5.79%
2009-12-10 0 3.280 3.230 3.240 3.110 3.300 1,421,000 4,622,470 3.2530 2.035 2.004 2.010 1.929 2.047 2,290,785 2.0179 4.79%
2009-12-09 0 3.130 3.120 3.170 3.120 3.240 1,048,000 3,332,970 3.1803 1.942 1.935 1.966 1.935 2.010 1,689,474 1.9728 -1.57%
2009-12-08 0 3.180 3.160 3.200 3.160 3.450 1,777,000 5,780,080 3.2527 1.973 1.960 1.985 1.960 2.140 2,864,690 2.0177 -8.62%
2009-12-07 0 3.480 3.420 3.480 3.420 3.480 88,000 303,280 3.4464 2.159 2.121 2.159 2.121 2.159 141,864 2.1378 0.29%
2009-12-04 0 3.470 3.460 3.470 3.420 3.500 13,000 45,170 3.4746 2.152 2.146 2.152 2.121 2.171 20,957 2.1553 1.17%
2009-12-03 0 3.430 3.420 3.430 3.420 3.470 926,000 3,175,440 3.4292 2.128 2.121 2.128 2.121 2.152 1,492,798 2.1272 -2.00%
2009-12-02 0 3.500 3.490 3.500 3.470 3.520 584,000 2,039,960 3.4931 2.171 2.165 2.171 2.152 2.183 941,462 2.1668 0.00%
2009-12-01 0 3.500 3.450 3.500 3.490 3.500 57,000 199,490 3.4998 2.171 2.140 2.171 2.165 2.171 91,889 2.1710 0.29%
2009-11-30 0 3.490 3.460 3.490 3.430 3.500 262,000 908,610 3.4680 2.165 2.146 2.165 2.128 2.171 422,368 2.1512 2.65%
2009-11-27 0 3.400 3.400 3.430 3.400 3.500 365,000 1,267,600 3.4729 2.109 2.109 2.128 2.109 2.171 588,414 2.1543 -4.23%
2009-11-26 0 3.550 3.540 3.550 3.530 3.650 1,935,000 6,882,060 3.5566 2.202 2.196 2.202 2.190 2.264 3,119,401 2.2062 1.43%
2009-11-25 0 3.500 3.500 3.530 3.460 3.510 1,308,000 4,577,430 3.4996 2.171 2.171 2.190 2.146 2.177 2,108,618 2.1708 1.16%
2009-11-24 0 3.460 3.370 3.460 3.400 3.500 44,000 151,560 3.4445 2.146 2.090 2.146 2.109 2.171 70,932 2.1367 -0.86%
2009-11-23 0 3.490 3.450 3.490 3.380 3.500 115,000 396,420 3.4471 2.165 2.140 2.165 2.097 2.171 185,391 2.1383 3.25%
2009-11-20 0 3.380 3.380 3.400 3.350 3.400 374,000 1,259,340 3.3672 2.097 2.097 2.109 2.078 2.109 602,923 2.0887 0.00%
2009-11-19 0 3.380 3.360 3.400 3.360 3.450 278,000 942,560 3.3905 2.097 2.084 2.109 2.084 2.140 448,162 2.1032 -2.03%
2009-11-18 0 3.450 3.440 3.480 3.440 3.590 340,000 1,184,970 3.4852 2.140 2.134 2.159 2.134 2.227 548,112 2.1619 -0.86%
2009-11-17 0 3.480 3.430 3.480 3.420 3.540 968,880 3,355,592 3.4634 2.159 2.128 2.159 2.121 2.196 1,561,925 2.1484 0.87%
2009-11-16 0 3.450 3.450 3.480 3.400 3.600 885,000 3,128,960 3.5355 2.140 2.140 2.159 2.109 2.233 1,426,703 2.1931 -1.43%
2009-11-13 0 3.500 3.470 3.500 3.450 3.540 240,000 839,750 3.4990 2.171 2.152 2.171 2.140 2.196 386,902 2.1704 0.00%
2009-11-12 0 3.500 3.500 3.540 3.440 3.500 189,000 658,480 3.4840 2.171 2.171 2.196 2.134 2.171 304,686 2.1612 1.74%
2009-11-11 0 3.440 3.340 3.440 3.240 3.450 2,776,880 9,172,757 3.3033 2.134 2.072 2.134 2.010 2.140 4,476,590 2.0491 1.18%
2009-11-10 0 3.400 3.370 3.400 3.350 3.600 72,000 244,930 3.4018 2.109 2.090 2.109 2.078 2.233 116,071 2.1102 1.19%
2009-11-09 0 3.360 3.360 3.440 3.350 3.500 128,000 434,940 3.3980 2.084 2.084 2.134 2.078 2.171 206,348 2.1078 -0.59%
2009-11-06 0 3.380 3.380 3.490 3.300 3.430 884,000 2,954,070 3.3417 2.097 2.097 2.165 2.047 2.128 1,425,090 2.0729 -1.46%
2009-11-05 0 3.430 3.380 3.430 3.380 3.600 323,000 1,106,660 3.4262 2.128 2.097 2.128 2.097 2.233 520,706 2.1253 -0.58%
2009-11-04 0 3.450 3.340 3.450 3.450 3.450 7,000 24,150 3.4500 2.140 2.072 2.140 2.140 2.140 11,285 2.1401 3.29%
2009-11-03 0 3.340 3.340 3.540 3.300 3.410 1,733,000 5,812,630 3.3541 2.072 2.072 2.196 2.047 2.115 2,793,758 2.0806 -0.60%
2009-11-02 0 3.360 3.360 3.400 3.360 3.460 1,943,500 6,651,920 3.4226 2.084 2.084 2.109 2.084 2.146 3,133,103 2.1231 -2.89%
2009-10-30 0 3.460 3.450 3.460 3.450 3.520 2,158,000 7,514,290 3.4821 2.146 2.140 2.146 2.140 2.183 3,478,897 2.1600 1.76%
2009-10-29 0 3.400 3.400 3.420 3.370 3.570 706,400 2,423,881 3.4313 2.109 2.109 2.121 2.090 2.215 1,138,783 2.1285 -4.76%
2009-10-28 0 3.570 3.570 3.630 3.560 3.630 242,000 867,910 3.5864 2.215 2.215 2.252 2.208 2.252 390,127 2.2247 -2.19%
2009-10-27 0 3.650 3.650 3.690 3.570 3.690 265,000 971,400 3.6657 2.264 2.264 2.289 2.215 2.289 427,205 2.2739 0.00%
2009-10-23 0 3.650 3.630 3.650 3.600 3.650 873,000 3,152,470 3.6111 2.264 2.252 2.264 2.233 2.264 1,407,357 2.2400 0.83%
2009-10-22 0 3.620 3.580 3.620 3.470 3.630 1,192,000 4,243,950 3.5604 2.246 2.221 2.246 2.152 2.252 1,921,615 2.2085 0.56%
2009-10-21 0 3.600 3.590 3.610 3.580 3.710 1,927,000 6,942,540 3.6028 2.233 2.227 2.239 2.221 2.301 3,106,504 2.2348 -4.00%
2009-10-20 0 3.750 3.700 3.750 3.570 3.800 792,900 2,944,341 3.7134 2.326 2.295 2.326 2.215 2.357 1,278,229 2.3035 1.35%
2009-10-19 0 3.700 3.700 3.710 3.500 3.710 3,521,000 12,427,510 3.5295 2.295 2.295 2.301 2.171 2.301 5,676,180 2.1894 0.27%
2009-10-16 0 3.690 3.630 3.710 3.520 3.750 998,000 3,626,660 3.6339 2.289 2.252 2.301 2.183 2.326 1,608,869 2.2542 3.65%
2009-10-15 0 3.560 3.590 3.600 3.510 3.590 1,040,000 3,680,730 3.5392 2.208 2.227 2.233 2.177 2.227 1,676,577 2.1954 0.00%
2009-10-14 0 3.560 3.560 3.640 3.420 3.610 931,000 3,291,220 3.5351 2.208 2.208 2.258 2.121 2.239 1,500,859 2.1929 0.28%
2009-10-13 0 3.550 3.550 3.600 3.130 3.600 3,215,000 10,663,260 3.3167 2.202 2.202 2.233 1.942 2.233 5,182,880 2.0574 11.99%
2009-10-12 0 3.170 3.170 3.220 3.110 3.200 163,000 517,040 3.1720 1.966 1.966 1.997 1.929 1.985 262,771 1.9676 1.93%
2009-10-09 0 3.110 3.110 3.160 3.110 3.150 21,000 65,890 3.1376 1.929 1.929 1.960 1.929 1.954 33,854 1.9463 -0.32%
2009-10-08 0 3.120 3.110 3.150 3.100 3.120 442,000 1,375,280 3.1115 1.935 1.929 1.954 1.923 1.935 712,545 1.9301 0.65%
2009-10-07 0 3.100 3.100 3.110 3.020 3.120 856,000 2,643,510 3.0882 1.923 1.923 1.929 1.873 1.935 1,379,952 1.9157 2.31%
2009-10-06 0 3.030 3.020 3.150 3.020 3.050 334,379 1,014,092 3.0328 1.880 1.873 1.954 1.873 1.892 539,050 1.8813 -1.94%
2009-10-05 0 3.090 3.070 3.090 3.010 3.090 90,000 272,890 3.0321 1.917 1.904 1.917 1.867 1.917 145,088 1.8809 1.98%
2009-10-02 0 3.030 3.030 3.070 2.980 3.060 1,272,000 3,862,870 3.0368 1.880 1.880 1.904 1.849 1.898 2,050,583 1.8838 -2.88%
2009-09-30 0 3.120 3.100 3.120 3.070 3.150 1,106,579 3,422,934 3.0933 1.935 1.923 1.935 1.904 1.954 1,783,909 1.9188 1.63%
2009-09-29 0 3.070 3.070 3.110 3.060 3.160 549,000 1,698,600 3.0940 1.904 1.904 1.929 1.898 1.960 885,039 1.9192 -1.29%
2009-09-28 0 3.110 3.060 3.120 2.990 3.140 2,055,000 6,315,065 3.0730 1.929 1.898 1.935 1.855 1.948 3,312,852 1.9062 1.63%
2009-09-25 0 3.060 2.950 3.060 2.830 3.070 1,478,000 4,337,080 2.9344 1.898 1.830 1.898 1.755 1.904 2,382,674 1.8203 2.68%
2009-09-24 0 2.980 2.980 2.990 2.980 3.050 1,583,000 4,743,190 2.9963 1.849 1.849 1.855 1.849 1.892 2,551,944 1.8587 -1.32%
2009-09-23 0 3.020 3.000 3.020 3.010 3.100 1,230,000 3,744,380 3.0442 1.873 1.861 1.873 1.867 1.923 1,982,875 1.8884 -0.66%
2009-09-22 0 3.040 3.030 3.040 2.970 3.120 851,000 2,601,940 3.0575 1.886 1.880 1.886 1.842 1.935 1,371,891 1.8966 -3.49%
2009-09-21 0 3.150 3.110 3.150 3.130 3.230 303,000 952,730 3.1443 1.954 1.929 1.954 1.942 2.004 488,464 1.9505 -3.08%
2009-09-18 0 3.250 3.210 3.250 3.120 3.290 712,000 2,300,540 3.2311 2.016 1.991 2.016 1.935 2.041 1,147,810 2.0043 4.84%
2009-09-17 0 3.100 3.250 3.400 3.030 3.240 2,366,000 7,338,680 3.1017 1.923 2.016 2.109 1.880 2.010 3,814,213 1.9240 -1.59%
2009-09-16 0 3.150 3.150 3.180 3.040 3.180 1,057,000 3,326,220 3.1468 1.954 1.954 1.973 1.886 1.973 1,703,983 1.9520 -1.56%
2009-09-15 0 3.200 3.150 3.200 3.160 3.230 676,000 2,153,810 3.1861 1.985 1.954 1.985 1.960 2.004 1,089,775 1.9764 0.00%
2009-09-14 0 3.200 3.200 3.210 3.190 3.210 503,000 1,612,350 3.2055 1.985 1.985 1.991 1.979 1.991 810,883 1.9884 -0.62%
2009-09-11 0 3.220 3.200 3.210 3.170 3.220 454,000 1,455,070 3.2050 1.997 1.985 1.991 1.966 1.997 731,890 1.9881 0.31%
2009-09-10 0 3.210 3.210 3.270 3.200 3.390 1,186,000 3,824,090 3.2244 1.991 1.991 2.028 1.985 2.103 1,911,943 2.0001 -0.62%
2009-09-09 0 3.230 3.220 3.250 3.190 3.240 159,000 512,890 3.2257 2.004 1.997 2.016 1.979 2.010 256,323 2.0010 1.25%
2009-09-08 0 3.220 3.210 3.220 3.190 3.240 252,000 809,240 3.2113 1.979 1.973 1.979 1.960 1.991 410,068 1.9734 0.31%
2009-09-07 0 3.210 3.150 3.210 3.120 3.210 402,488 1,286,013 3.1952 1.973 1.936 1.973 1.917 1.973 654,950 1.9635 2.23%
2009-09-04 0 3.140 3.120 3.160 3.120 3.200 2,666,000 8,424,820 3.1601 1.930 1.917 1.942 1.917 1.967 4,338,259 1.9420 -1.26%
2009-09-03 0 3.180 3.180 3.200 3.170 3.220 490,000 1,568,040 3.2001 1.954 1.954 1.967 1.948 1.979 797,354 1.9666 -0.62%
2009-09-02 0 3.200 3.190 3.200 3.200 3.230 416,169 1,333,662 3.2046 1.967 1.960 1.967 1.967 1.985 677,213 1.9693 -1.23%
2009-09-01 0 3.240 3.230 3.240 3.160 3.250 1,345,000 4,310,980 3.2052 1.991 1.985 1.991 1.942 1.997 2,188,657 1.9697 0.93%
2009-08-31 0 3.210 3.200 3.210 3.200 3.220 897,000 2,875,150 3.2053 1.973 1.967 1.973 1.967 1.979 1,459,647 1.9698 0.31%
2009-08-28 0 3.200 3.200 3.210 3.190 3.220 4,669,000 14,945,140 3.2009 1.967 1.967 1.973 1.960 1.979 7,597,649 1.9671 0.00%
2009-08-27 0 3.200 3.170 3.200 3.170 3.220 2,617,000 8,369,020 3.1979 1.967 1.948 1.967 1.948 1.979 4,258,524 1.9652 -1.23%
2009-08-26 0 3.240 3.230 3.240 3.200 3.330 1,229,000 3,980,420 3.2387 1.991 1.985 1.991 1.967 2.046 1,999,895 1.9903 -1.82%
2009-08-25 0 3.300 3.300 3.310 3.250 3.400 1,867,000 6,173,260 3.3065 2.028 2.028 2.034 1.997 2.089 3,038,083 2.0320 -2.37%
2009-08-24 0 3.380 3.380 3.400 3.300 3.600 956,000 3,333,110 3.4865 2.077 2.077 2.089 2.028 2.212 1,555,655 2.1426 2.42%
2009-08-21 0 3.300 3.260 3.360 2.860 3.400 4,022,000 13,076,970 3.2514 2.028 2.003 2.065 1.758 2.089 6,544,816 1.9981 13.79%
2009-08-20 0 2.900 2.900 2.950 2.750 2.950 1,711,000 4,852,020 2.8358 1.782 1.782 1.813 1.690 1.813 2,784,232 1.7427 3.20%
2009-08-19 0 2.810 2.810 2.880 2.630 2.840 367,000 995,390 2.7122 1.727 1.727 1.770 1.616 1.745 597,202 1.6668 7.25%
2009-08-18 0 2.620 2.610 2.620 2.560 2.630 1,434,500 3,722,575 2.5950 1.610 1.604 1.610 1.573 1.616 2,334,296 1.5947 -1.13%
2009-08-17 0 2.650 2.620 2.660 2.590 2.650 463,000 1,215,990 2.6263 1.629 1.610 1.635 1.592 1.629 753,419 1.6140 2.32%
2009-08-14 0 2.590 2.590 2.600 2.580 2.600 536,000 1,388,280 2.5901 1.592 1.592 1.598 1.585 1.598 872,208 1.5917 -1.15%
2009-08-13 0 2.620 2.620 2.630 2.540 2.620 367,000 953,210 2.5973 1.610 1.610 1.616 1.561 1.610 597,202 1.5961 1.95%
2009-08-12 0 2.570 2.500 2.570 2.500 2.690 451,000 1,172,080 2.5988 1.579 1.536 1.579 1.536 1.653 733,892 1.5971 -4.10%
2009-08-11 0 2.680 2.620 2.680 2.650 2.740 87,000 232,280 2.6699 1.647 1.610 1.647 1.629 1.684 141,571 1.6407 1.13%
2009-08-10 0 2.650 2.620 2.660 2.580 2.660 661,700 1,736,952 2.6250 1.629 1.610 1.635 1.585 1.635 1,076,754 1.6131 0.00%
2009-08-07 0 2.650 2.620 2.650 2.610 2.660 741,000 1,956,200 2.6399 1.629 1.610 1.629 1.604 1.635 1,205,795 1.6223 0.00%
2009-08-06 0 2.650 2.650 2.700 2.630 2.730 615,000 1,632,210 2.6540 1.629 1.629 1.659 1.616 1.678 1,000,761 1.6310 -3.99%
2009-08-05 0 2.760 2.760 2.780 2.670 2.890 431,000 1,186,750 2.7535 1.696 1.696 1.708 1.641 1.776 701,346 1.6921 -1.43%
2009-08-04 0 2.800 2.800 2.840 2.570 2.840 6,037,000 16,105,480 2.6678 1.721 1.721 1.745 1.579 1.745 9,823,733 1.6394 6.87%
2009-08-03 0 2.620 2.600 2.620 2.550 2.650 1,823,000 4,698,630 2.5774 1.610 1.598 1.610 1.567 1.629 2,966,484 1.5839 3.56%
2009-07-31 0 2.530 2.530 2.550 2.500 2.540 441,000 1,108,750 2.5142 1.555 1.555 1.567 1.536 1.561 717,619 1.5450 0.80%
2009-07-30 0 2.510 2.510 2.520 2.400 2.630 1,863,000 4,658,690 2.5006 1.542 1.542 1.549 1.475 1.616 3,031,574 1.5367 0.40%
2009-07-29 0 2.500 2.500 2.530 2.440 2.800 6,604,000 16,744,490 2.5355 1.536 1.536 1.555 1.499 1.721 10,746,386 1.5582 0.81%
2009-07-28 0 2.480 2.470 2.500 2.450 2.500 1,528,000 3,788,130 2.4791 1.524 1.518 1.536 1.506 1.536 2,486,444 1.5235 1.64%
2009-07-27 0 2.440 2.410 2.440 2.360 2.480 1,205,000 2,926,290 2.4285 1.499 1.481 1.499 1.450 1.524 1,960,841 1.4924 -1.61%
2009-07-24 0 2.480 2.470 2.480 2.410 2.540 1,020,000 2,525,210 2.4757 1.524 1.518 1.524 1.481 1.561 1,659,799 1.5214 -1.20%
2009-07-23 0 2.510 2.500 2.510 2.500 2.560 1,642,000 4,124,810 2.5121 1.542 1.536 1.542 1.536 1.573 2,671,951 1.5437 0.40%
2009-07-22 0 2.500 2.490 2.500 2.470 2.570 1,625,000 4,059,530 2.4982 1.536 1.530 1.536 1.518 1.579 2,644,288 1.5352 0.40%
2009-07-21 0 2.490 2.480 2.490 2.410 2.550 1,457,000 3,614,760 2.4810 1.530 1.524 1.530 1.481 1.567 2,370,909 1.5246 -1.19%
2009-07-20 0 2.520 2.520 2.530 2.310 2.650 3,620,000 8,947,670 2.4717 1.549 1.549 1.555 1.420 1.629 5,890,660 1.5190 10.04%
2009-07-17 0 2.290 2.260 2.290 2.090 2.320 1,620,000 3,614,710 2.2313 1.407 1.389 1.407 1.284 1.426 2,636,152 1.3712 8.53%
2009-07-16 0 2.110 2.090 2.110 2.050 2.150 2,084,000 4,330,880 2.0782 1.297 1.284 1.297 1.260 1.321 3,391,197 1.2771 3.94%
2009-07-15 0 2.030 2.020 2.040 1.900 2.050 1,766,000 3,524,240 1.9956 1.248 1.241 1.254 1.168 1.260 2,873,731 1.2264 3.05%
2009-07-14 0 1.970 1.960 1.970 1.810 1.980 6,843,000 13,177,330 1.9257 1.211 1.204 1.211 1.112 1.217 11,135,299 1.1834 1.55%
2009-07-13 0 1.940 1.940 1.970 1.940 1.980 290,000 566,330 1.9529 1.192 1.192 1.211 1.192 1.217 471,904 1.2001 -2.02%
2009-07-10 0 1.980 1.970 1.980 1.960 2.000 274,000 541,150 1.9750 1.217 1.211 1.217 1.204 1.229 445,868 1.2137 0.51%
2009-07-09 0 1.970 1.960 1.970 1.930 2.000 699,000 1,375,450 1.9677 1.211 1.204 1.211 1.186 1.229 1,137,451 1.2092 -0.51%
2009-07-08 0 1.980 1.980 1.990 1.940 2.000 840,000 1,645,930 1.9594 1.217 1.217 1.223 1.192 1.229 1,366,893 1.2041 0.00%
2009-07-07 0 1.980 1.960 1.990 1.950 2.000 762,000 1,496,280 1.9636 1.217 1.204 1.223 1.198 1.229 1,239,968 1.2067 0.00%
2009-07-06 0 1.980 1.960 1.980 1.940 2.000 745,000 1,455,430 1.9536 1.217 1.204 1.217 1.192 1.229 1,212,304 1.2005 0.51%
2009-07-03 0 1.970 1.970 1.980 1.940 2.020 1,159,000 2,286,780 1.9731 1.211 1.211 1.217 1.192 1.241 1,885,987 1.2125 -1.01%
2009-07-02 0 1.990 1.950 1.990 1.920 2.000 1,889,000 3,703,950 1.9608 1.223 1.198 1.223 1.180 1.229 3,073,883 1.2050 0.51%
2009-06-30 0 1.980 1.970 1.980 1.970 2.010 1,615,000 3,212,830 1.9894 1.217 1.211 1.217 1.211 1.235 2,628,015 1.2225 -1.98%
2009-06-29 0 2.020 2.000 2.020 2.000 2.020 739,000 1,479,400 2.0019 1.241 1.229 1.241 1.229 1.241 1,202,541 1.2302 0.50%
2009-06-26 0 2.010 2.000 2.040 1.950 2.320 2,185,000 4,382,230 2.0056 1.235 1.229 1.254 1.198 1.426 3,555,550 1.2325 0.00%
2009-06-25 0 2.010 2.000 2.030 1.980 2.080 2,802,000 5,642,930 2.0139 1.235 1.229 1.248 1.217 1.278 4,559,566 1.2376 0.50%
2009-06-24 0 2.000 2.000 2.020 1.970 2.010 1,231,000 2,453,060 1.9927 1.229 1.229 1.241 1.211 1.235 2,003,150 1.2246 2.04%
2009-06-23 0 1.960 1.940 1.970 1.900 1.980 1,933,000 3,725,460 1.9273 1.204 1.192 1.211 1.168 1.217 3,145,482 1.1844 -1.51%
2009-06-22 0 1.990 1.950 1.990 1.940 2.000 985,000 1,933,720 1.9632 1.223 1.198 1.223 1.192 1.229 1,602,845 1.2064 -0.50%
2009-06-19 0 2.000 1.980 2.000 1.960 2.010 1,322,000 2,635,170 1.9933 1.229 1.217 1.229 1.204 1.235 2,151,230 1.2250 2.56%
2009-06-18 0 1.950 1.940 1.960 1.920 2.000 3,264,842 6,337,988 1.9413 1.198 1.192 1.204 1.180 1.229 5,312,727 1.1930 1.04%
2009-06-17 0 1.930 1.920 1.930 1.900 2.000 4,864,000 9,370,980 1.9266 1.186 1.180 1.186 1.168 1.229 7,914,964 1.1840 -3.98%
2009-06-16 0 2.010 1.990 2.010 1.960 2.090 2,853,100 5,725,250 2.0067 1.235 1.223 1.235 1.204 1.284 4,642,718 1.2332 -4.29%
2009-06-15 0 2.100 2.090 2.100 2.100 2.220 1,548,000 3,269,760 2.1122 1.291 1.284 1.291 1.291 1.364 2,518,989 1.2980 -6.67%
2009-06-12 0 2.250 2.180 2.250 2.080 2.250 1,052,000 2,262,660 2.1508 1.383 1.340 1.383 1.278 1.383 1,711,871 1.3217 4.65%
2009-06-11 0 2.150 2.110 2.150 2.060 2.150 3,242,697 6,854,859 2.1139 1.321 1.297 1.321 1.266 1.321 5,276,692 1.2991 -1.38%
2009-06-10 0 2.180 2.140 2.210 2.060 2.330 1,890,000 4,096,950 2.1677 1.340 1.315 1.358 1.266 1.432 3,075,510 1.3321 1.40%
2009-06-09 0 2.150 2.120 2.200 2.100 2.350 1,786,000 4,024,080 2.2531 1.321 1.303 1.352 1.291 1.444 2,906,276 1.3846 -1.38%
2009-06-08 0 2.180 2.150 2.180 2.050 2.220 1,964,000 4,243,800 2.1608 1.340 1.321 1.340 1.260 1.364 3,195,927 1.3279 3.81%
2009-06-05 0 2.100 2.100 2.120 2.020 2.130 1,140,000 2,362,630 2.0725 1.291 1.291 1.303 1.241 1.309 1,855,070 1.2736 1.94%
2009-06-04 0 2.060 2.060 2.070 2.020 2.100 940,000 1,938,950 2.0627 1.266 1.266 1.272 1.241 1.291 1,529,619 1.2676 -0.96%
2009-06-03 0 2.080 2.060 2.080 2.060 2.150 1,085,000 2,251,250 2.0749 1.278 1.266 1.278 1.266 1.321 1,765,571 1.2751 0.97%
2009-06-02 0 2.060 2.060 2.070 2.060 2.200 195,000 410,790 2.1066 1.266 1.266 1.272 1.266 1.352 317,315 1.2946 -4.63%
2009-06-01 0 2.160 2.120 2.160 2.120 2.180 1,158,000 2,484,610 2.1456 1.327 1.303 1.327 1.303 1.340 1,884,360 1.3185 0.93%
2009-05-29 0 2.140 2.140 2.160 1.960 2.120 1,213,000 2,496,540 2.0582 1.315 1.315 1.327 1.204 1.303 1,973,859 1.2648 8.08%
2009-05-27 0 1.980 1.940 2.000 1.920 2.000 1,828,000 3,593,440 1.9658 1.217 1.192 1.229 1.180 1.229 2,974,620 1.2080 1.54%
2009-05-26 0 1.950 1.940 1.950 1.940 2.030 3,382,000 6,667,460 1.9715 1.198 1.192 1.198 1.192 1.248 5,503,373 1.2115 -2.50%
2009-05-25 0 2.000 1.980 2.040 1.950 2.010 935,000 1,860,620 1.9900 1.229 1.217 1.254 1.198 1.235 1,521,483 1.2229 2.04%
2009-05-22 0 1.960 1.930 1.980 1.900 1.980 1,115,000 2,142,270 1.9213 1.204 1.186 1.217 1.168 1.217 1,814,388 1.1807 0.51%
2009-05-21 0 1.980 1.980 1.990 1.950 2.040 1,846,000 3,684,272 1.9958 1.198 1.198 1.204 1.180 1.235 3,050,125 1.2079 -2.46%
2009-05-20 0 2.030 2.010 2.030 2.000 2.170 844,000 1,741,550 2.0634 1.229 1.216 1.229 1.210 1.313 1,394,532 1.2488 -4.25%
2009-05-19 0 2.120 2.110 2.200 2.100 2.200 119,000 256,150 2.1525 1.283 1.277 1.331 1.271 1.331 196,622 1.3028 -2.75%
2009-05-18 0 2.180 2.060 2.180 1.990 2.180 733,000 1,495,570 2.0403 1.319 1.247 1.319 1.204 1.319 1,211,128 1.2349 7.92%
2009-05-15 0 2.020 2.000 2.020 1.950 2.050 1,474,000 2,959,900 2.0081 1.223 1.210 1.223 1.180 1.241 2,435,474 1.2153 4.66%
2009-05-14 0 1.930 1.930 1.950 1.870 1.970 1,542,000 2,952,870 1.9150 1.168 1.168 1.180 1.132 1.192 2,547,829 1.1590 -2.03%
2009-05-13 0 1.970 1.940 1.970 1.900 2.000 1,417,000 2,757,480 1.9460 1.192 1.174 1.192 1.150 1.210 2,341,293 1.1778 -1.50%
2009-05-12 0 2.000 1.970 2.000 1.950 2.190 2,133,000 4,281,130 2.0071 1.210 1.192 1.210 1.180 1.325 3,524,332 1.2147 0.50%
2009-05-11 0 1.990 1.990 2.000 1.940 2.000 1,424,000 2,796,350 1.9637 1.204 1.204 1.210 1.174 1.210 2,352,859 1.1885 0.00%
2009-05-08 0 1.990 1.960 1.990 1.930 2.090 1,792,000 3,488,570 1.9467 1.204 1.186 1.204 1.168 1.265 2,960,901 1.1782 -0.50%
2009-05-07 0 2.000 1.990 2.010 1.910 2.090 5,006,000 9,962,700 1.9902 1.210 1.204 1.216 1.156 1.265 8,271,357 1.2045 0.00%
2009-05-06 0 2.000 1.990 2.000 1.940 2.040 2,039,000 4,006,870 1.9651 1.210 1.204 1.210 1.174 1.235 3,369,017 1.1893 3.09%
2009-05-05 0 1.940 1.910 1.940 1.720 1.950 1,646,000 3,033,430 1.8429 1.174 1.156 1.174 1.041 1.180 2,719,667 1.1154 14.79%
2009-05-04 0 1.690 1.630 1.690 1.600 1.700 726,000 1,174,450 1.6177 1.023 0.987 1.023 0.968 1.029 1,199,562 0.9791 2.42%
2009-04-30 0 1.650 1.650 1.660 1.590 1.660 1,400,000 2,266,370 1.6188 0.999 0.999 1.005 0.962 1.005 2,313,204 0.9798 1.85%
2009-04-29 0 1.620 1.570 1.600 1.580 1.650 935,000 1,510,630 1.6156 0.980 0.950 0.968 0.956 0.999 1,544,890 0.9778 2.53%
2009-04-28 0 1.580 1.560 1.580 1.510 1.700 2,203,000 3,530,990 1.6028 0.956 0.944 0.956 0.914 1.029 3,639,992 0.9701 2.60%
2009-04-27 0 1.540 1.530 1.540 1.530 1.580 615,000 953,550 1.5505 0.932 0.926 0.932 0.926 0.956 1,016,158 0.9384 -3.14%
2009-04-24 0 1.590 1.570 1.590 1.540 1.600 274,000 436,430 1.5928 0.962 0.950 0.962 0.932 0.968 452,727 0.9640 1.92%
2009-04-23 0 1.560 1.560 1.590 1.530 1.590 1,573,000 2,435,100 1.5481 0.944 0.944 0.962 0.926 0.962 2,599,050 0.9369 0.65%
2009-04-22 0 1.550 1.550 1.580 1.530 1.580 1,185,000 1,840,600 1.5532 0.938 0.938 0.956 0.926 0.956 1,957,962 0.9401 1.31%
2009-04-21 0 1.530 1.530 1.550 1.520 1.560 923,000 1,423,190 1.5419 0.926 0.926 0.938 0.920 0.944 1,525,062 0.9332 -4.38%
2009-04-20 0 1.600 1.580 1.600 1.540 1.670 1,941,000 3,036,310 1.5643 0.968 0.956 0.968 0.932 1.011 3,207,092 0.9467 -1.23%
2009-04-17 0 1.620 1.620 1.650 1.600 1.650 796,000 1,307,090 1.6421 0.980 0.980 0.999 0.968 0.999 1,315,222 0.9938 -2.99%
2009-04-16 0 1.670 1.620 1.680 1.650 1.750 715,000 1,215,040 1.6994 1.011 0.980 1.017 0.999 1.059 1,181,386 1.0285 1.21%
2009-04-15 0 1.650 1.600 1.650 1.520 1.650 409,000 647,510 1.5832 0.999 0.968 0.999 0.920 0.999 675,786 0.9582 7.14%
2009-04-14 0 1.540 1.560 1.570 1.510 1.550 412,000 633,990 1.5388 0.932 0.944 0.950 0.914 0.938 680,743 0.9313 2.67%
2009-04-09 0 1.500 1.470 1.540 1.480 1.620 966,000 1,491,350 1.5438 0.908 0.890 0.932 0.896 0.980 1,596,111 0.9344 -4.46%
2009-04-08 0 1.570 1.520 1.560 1.430 1.580 2,367,000 3,612,330 1.5261 0.950 0.920 0.944 0.865 0.956 3,910,967 0.9236 -3.09%
2009-04-07 0 1.620 1.580 1.620 1.540 1.650 1,517,000 2,405,950 1.5860 0.980 0.956 0.980 0.932 0.999 2,506,522 0.9599 1.25%
2009-04-06 0 1.600 1.590 1.620 1.530 1.650 6,869,000 10,927,450 1.5908 0.968 0.962 0.980 0.926 0.999 11,349,571 0.9628 6.67%
2009-04-03 0 1.500 1.480 1.510 1.320 1.510 14,771,000 20,858,190 1.4121 0.908 0.896 0.914 0.799 0.914 24,405,957 0.8546 14.50%
2009-04-02 0 1.310 1.300 1.340 1.240 1.350 9,795,245 12,756,463 1.3023 0.793 0.787 0.811 0.750 0.817 16,184,573 0.7882 0.77%
2009-04-01 0 1.300 1.260 1.270 1.280 1.330 3,774,000 4,905,790 1.2999 0.787 0.763 0.769 0.775 0.805 6,235,738 0.7867 -1.52%
2009-03-31 0 1.320 1.300 1.320 1.300 1.340 562,000 738,450 1.3140 0.799 0.787 0.799 0.787 0.811 928,586 0.7952 0.76%
2009-03-30 0 1.310 1.280 1.310 1.290 1.330 2,000,000 2,608,490 1.3042 0.793 0.775 0.793 0.781 0.805 3,304,577 0.7894 -2.96%
2009-03-27 0 1.350 1.340 1.350 1.340 1.390 2,412,000 3,265,090 1.3537 0.817 0.811 0.817 0.811 0.841 3,985,320 0.8193 0.75%
2009-03-26 0 1.340 1.340 1.360 1.330 1.370 1,073,000 1,443,710 1.3455 0.811 0.811 0.823 0.805 0.829 1,772,906 0.8143 0.75%
2009-03-25 0 1.330 1.300 1.330 1.300 1.360 2,030,000 2,665,740 1.3132 0.805 0.787 0.805 0.787 0.823 3,354,146 0.7948 3.10%
2009-03-24 0 1.290 1.290 1.300 1.280 1.300 1,678,000 2,180,070 1.2992 0.781 0.781 0.787 0.775 0.787 2,772,540 0.7863 -0.77%
2009-03-23 0 1.300 1.270 1.300 1.290 1.300 1,326,000 1,723,370 1.2997 0.787 0.769 0.787 0.781 0.787 2,190,935 0.7866 0.00%
2009-03-20 0 1.300 1.280 1.300 1.280 1.300 1,077,000 1,396,430 1.2966 0.787 0.775 0.787 0.775 0.787 1,779,515 0.7847 -1.52%
2009-03-19 0 1.320 1.290 1.320 1.250 1.330 1,169,720 1,514,078 1.2944 0.799 0.781 0.799 0.757 0.805 1,932,715 0.7834 -0.75%
2009-03-18 0 1.330 1.310 1.330 1.310 1.390 1,038,000 1,383,400 1.3328 0.805 0.793 0.805 0.793 0.841 1,715,076 0.8066 0.00%
2009-03-17 0 1.330 1.300 1.330 1.280 1.330 1,236,000 1,591,960 1.2880 0.805 0.787 0.805 0.775 0.805 2,042,229 0.7795 4.72%
2009-03-16 0 1.270 1.270 1.300 1.230 1.280 1,237,000 1,546,300 1.2500 0.769 0.769 0.787 0.744 0.775 2,043,881 0.7566 -2.31%
2009-03-13 0 1.300 1.230 1.300 1.220 1.300 3,039,000 3,797,760 1.2497 0.787 0.744 0.787 0.738 0.787 5,021,305 0.7563 4.84%
2009-03-12 0 1.240 1.200 1.240 1.180 1.270 1,746,000 2,123,540 1.2162 0.750 0.726 0.750 0.714 0.769 2,884,896 0.7361 -3.12%
2009-03-11 0 1.280 1.260 1.280 1.260 1.390 1,014,000 1,292,040 1.2742 0.775 0.763 0.775 0.763 0.841 1,675,421 0.7712 2.40%
2009-03-10 0 1.250 1.240 1.250 1.240 1.260 908,000 1,132,960 1.2478 0.757 0.750 0.757 0.750 0.763 1,500,278 0.7552 0.81%
2009-03-09 0 1.240 1.240 1.250 1.240 1.260 775,000 971,440 1.2535 0.750 0.750 0.757 0.750 0.763 1,280,524 0.7586 -4.62%
2009-03-06 0 1.300 1.250 1.300 1.260 1.310 412,000 525,600 1.2757 0.787 0.757 0.787 0.763 0.793 680,743 0.7721 2.36%
2009-03-05 0 1.270 1.240 1.270 1.220 1.300 1,755,000 2,207,630 1.2579 0.769 0.750 0.769 0.738 0.787 2,899,767 0.7613 -2.31%
2009-03-04 0 1.300 1.260 1.300 1.250 1.310 791,000 1,018,670 1.2878 0.787 0.763 0.787 0.757 0.793 1,306,960 0.7794 4.00%
2009-03-03 0 1.250 1.250 1.270 1.200 1.250 2,272,000 2,794,130 1.2298 0.757 0.757 0.769 0.726 0.757 3,754,000 0.7443 -2.34%
2009-03-02 0 1.280 1.270 1.280 1.250 1.280 521,000 657,200 1.2614 0.775 0.769 0.775 0.757 0.775 860,842 0.7634 1.59%
2009-02-27 0 1.260 1.250 1.280 1.210 1.260 258,000 323,660 1.2545 0.763 0.757 0.775 0.732 0.763 426,290 0.7592 1.61%
2009-02-26 0 1.240 1.240 1.250 1.220 1.280 884,000 1,093,150 1.2366 0.750 0.750 0.757 0.738 0.775 1,460,623 0.7484 0.00%
2009-02-25 0 1.240 1.240 1.280 1.220 1.300 767,000 969,640 1.2642 0.750 0.750 0.775 0.738 0.787 1,267,305 0.7651 0.00%
2009-02-24 0 1.240 1.200 1.240 1.230 1.330 1,314,000 1,684,960 1.2823 0.750 0.726 0.750 0.744 0.805 2,171,107 0.7761 -5.34%
2009-02-23 0 1.310 1.300 1.310 1.280 1.390 985,000 1,297,630 1.3174 0.793 0.787 0.793 0.775 0.841 1,627,504 0.7973 -4.38%
2009-02-20 0 1.370 1.370 1.380 1.310 1.420 2,766,000 3,810,160 1.3775 0.829 0.829 0.835 0.793 0.859 4,570,231 0.8337 0.74%
2009-02-19 0 1.360 1.360 1.380 1.270 1.380 3,851,000 5,200,550 1.3504 0.823 0.823 0.835 0.769 0.835 6,362,964 0.8173 9.68%
2009-02-18 0 1.240 1.240 1.260 1.200 1.270 1,275,000 1,570,860 1.2320 0.750 0.750 0.763 0.726 0.769 2,106,668 0.7457 1.64%
2009-02-17 0 1.220 1.210 1.220 1.160 1.220 1,371,000 1,644,380 1.1994 0.738 0.732 0.738 0.702 0.738 2,265,288 0.7259 0.00%
2009-02-16 0 1.220 1.220 1.250 1.180 1.250 3,744,000 4,547,940 1.2147 0.738 0.738 0.757 0.714 0.757 6,186,169 0.7352 -1.61%
2009-02-13 0 1.240 1.240 1.250 1.100 1.400 10,539,000 12,965,290 1.2302 0.750 0.750 0.757 0.666 0.847 17,413,471 0.7446 12.73%
2009-02-12 0 1.100 1.100 1.120 1.050 1.100 3,826,000 4,138,310 1.0816 0.666 0.666 0.678 0.635 0.666 6,321,657 0.6546 4.76%
2009-02-11 0 1.050 1.050 1.060 1.040 1.080 3,599,000 3,816,530 1.0604 0.635 0.635 0.642 0.629 0.654 5,946,587 0.6418 -0.94%
2009-02-10 0 1.060 1.050 1.060 1.050 1.080 2,290,000 2,429,200 1.0608 0.642 0.635 0.642 0.635 0.654 3,783,741 0.6420 -1.85%
2009-02-09 0 1.080 1.070 1.080 1.040 1.100 2,730,000 2,917,600 1.0687 0.654 0.648 0.654 0.629 0.666 4,510,748 0.6468 2.86%
2009-02-06 0 1.050 1.040 1.050 1.030 1.130 2,123,000 2,246,400 1.0581 0.635 0.629 0.635 0.623 0.684 3,507,809 0.6404 1.94%
2009-02-05 0 1.030 1.030 1.080 1.030 1.050 57,000 59,370 1.0416 0.623 0.623 0.654 0.623 0.635 94,180 0.6304 0.98%
2009-02-04 0 1.020 1.020 1.070 1.000 1.050 92,000 94,360 1.0257 0.617 0.617 0.648 0.605 0.635 152,011 0.6207 0.99%
2009-02-03 0 1.010 1.010 1.020 1.000 1.020 876,000 886,510 1.0120 0.611 0.611 0.617 0.605 0.617 1,447,405 0.6125 0.00%
2009-02-02 0 1.010 1.010 1.020 1.000 1.020 435,000 437,390 1.0055 0.611 0.611 0.617 0.605 0.617 718,746 0.6085 -0.98%
2009-01-30 0 1.020 1.000 1.020 1.020 1.020 142,000 144,400 1.0169 0.617 0.605 0.617 0.617 0.617 234,625 0.6155 0.99%
2009-01-29 0 1.010 1.010 1.020 1.000 1.020 309,000 311,450 1.0079 0.611 0.611 0.617 0.605 0.617 510,557 0.6100 1.00%
2009-01-23 0 1.000 0.990 1.000 0.980 1.000 1,492,000 1,482,330 0.9935 0.605 0.599 0.605 0.593 0.605 2,465,215 0.6013 -1.96%
2009-01-22 0 1.020 1.000 1.020 0.980 1.020 1,186,000 1,183,610 0.9980 0.617 0.605 0.617 0.593 0.617 1,959,614 0.6040 0.00%
2009-01-21 0 1.020 1.000 1.020 0.980 1.050 800,000 813,690 1.0171 0.617 0.605 0.617 0.593 0.635 1,321,831 0.6156 0.99%
2009-01-20 0 1.010 0.980 1.010 0.980 1.010 287,000 283,590 0.9881 0.611 0.593 0.611 0.593 0.611 474,207 0.5980 0.00%
2009-01-19 0 1.010 1.010 1.020 0.990 1.040 748,000 763,850 1.0212 0.611 0.611 0.617 0.599 0.629 1,235,912 0.6180 3.06%
2009-01-16 0 0.980 0.980 1.010 0.980 1.030 994,000 992,830 0.9988 0.593 0.593 0.611 0.593 0.623 1,642,375 0.6045 -2.00%
2009-01-15 0 1.000 1.000 1.020 0.960 1.030 1,837,000 1,817,080 0.9892 0.605 0.605 0.617 0.581 0.623 3,035,254 0.5987 -2.91%
2009-01-14 0 1.030 1.000 1.030 1.000 1.050 2,487,000 2,531,560 1.0179 0.623 0.605 0.623 0.605 0.635 4,109,242 0.6161 0.98%
2009-01-13 0 1.020 1.020 1.030 1.010 1.090 1,577,000 1,633,310 1.0357 0.617 0.617 0.623 0.611 0.660 2,605,659 0.6268 -2.86%
2009-01-12 0 1.050 1.050 1.060 1.040 1.120 2,579,000 2,787,500 1.0808 0.635 0.635 0.642 0.629 0.678 4,261,253 0.6542 -4.55%
2009-01-09 0 1.100 1.100 1.110 1.090 1.230 4,957,000 5,692,230 1.1483 0.666 0.666 0.672 0.660 0.744 8,190,395 0.6950 2.80%
2009-01-08 0 1.070 1.060 1.070 1.050 1.150 3,713,000 4,020,310 1.0828 0.648 0.642 0.648 0.635 0.696 6,134,948 0.6553 -8.55%
2009-01-07 0 1.170 1.160 1.170 1.100 1.250 5,123,000 5,947,590 1.1610 0.708 0.702 0.708 0.666 0.757 8,464,675 0.7026 5.41%
2009-01-06 0 1.110 1.100 1.110 1.050 1.130 1,928,000 2,101,680 1.0901 0.672 0.666 0.672 0.635 0.684 3,185,613 0.6597 0.00%
2009-01-05 0 1.110 1.100 1.110 1.010 1.130 5,268,794 5,634,026 1.0693 0.672 0.666 0.672 0.611 0.684 8,705,569 0.6472 7.77%
2009-01-02 0 1.030 1.030 1.040 1.000 1.050 2,868,000 2,907,520 1.0138 0.623 0.623 0.629 0.605 0.635 4,738,764 0.6136 -0.96%
2008-12-31 0 1.040 1.000 1.040 0.900 1.040 3,329,400 3,198,380 0.9606 0.629 0.605 0.629 0.545 0.629 5,501,130 0.5814 16.85%
2008-12-30 0 0.890 0.870 0.890 0.870 0.920 1,594,000 1,417,910 0.8895 0.539 0.527 0.539 0.527 0.557 2,633,748 0.5384 -1.11%
2008-12-29 0 0.900 0.890 0.900 0.890 0.950 3,626,000 3,325,660 0.9172 0.545 0.539 0.545 0.539 0.575 5,991,199 0.5551 -2.17%
2008-12-24 0 0.920 0.890 0.920 0.880 0.920 991,000 886,080 0.8941 0.557 0.539 0.557 0.533 0.557 1,637,418 0.5411 4.55%
2008-12-23 0 0.880 0.880 0.890 0.880 0.950 2,172,000 1,947,400 0.8966 0.533 0.533 0.539 0.533 0.575 3,588,771 0.5426 -9.28%
2008-12-22 0 0.970 0.960 0.970 0.950 1.000 1,431,000 1,392,010 0.9728 0.587 0.581 0.587 0.575 0.605 2,364,425 0.5887 -4.90%
2008-12-19 0 1.020 1.000 1.020 0.980 1.040 2,639,000 2,651,310 1.0047 0.617 0.605 0.617 0.593 0.629 4,360,390 0.6080 -3.77%
2008-12-18 0 1.060 1.050 1.060 1.040 1.100 2,559,000 2,691,300 1.0517 0.642 0.635 0.642 0.629 0.666 4,228,207 0.6365 -0.93%
2008-12-17 0 1.070 1.070 1.080 1.060 1.100 4,575,000 4,902,770 1.0716 0.648 0.648 0.654 0.642 0.666 7,559,221 0.6486 1.90%
2008-12-16 0 1.050 1.040 1.050 1.040 1.150 3,009,000 3,218,080 1.0695 0.635 0.629 0.635 0.629 0.696 4,971,737 0.6473 -5.41%
2008-12-15 0 1.110 1.090 1.110 0.990 1.120 12,184,000 13,008,730 1.0677 0.672 0.660 0.672 0.599 0.678 20,131,486 0.6462 12.12%
2008-12-12 0 0.990 0.980 0.990 0.900 1.000 7,852,000 7,556,530 0.9624 0.599 0.593 0.599 0.545 0.605 12,973,771 0.5824 4.21%
2008-12-11 0 0.950 0.950 0.960 0.850 0.980 22,095,000 19,888,790 0.9001 0.575 0.575 0.581 0.514 0.593 36,507,319 0.5448 9.20%
2008-12-10 0 0.870 0.840 0.870 0.800 0.870 6,271,000 5,282,870 0.8424 0.527 0.508 0.527 0.484 0.527 10,361,503 0.5099 10.13%
2008-12-09 0 0.790 0.770 0.790 0.740 0.800 5,674,000 4,317,240 0.7609 0.478 0.466 0.478 0.448 0.484 9,375,086 0.4605 6.76%
2008-12-08 0 0.740 0.740 0.750 0.720 0.770 6,738,000 4,896,249 0.7267 0.448 0.448 0.454 0.436 0.466 11,133,121 0.4398 4.23%
2008-12-05 0 0.710 0.680 0.710 0.690 0.710 1,796,000 1,245,700 0.6936 0.430 0.412 0.430 0.418 0.430 2,967,511 0.4198 1.43%
2008-12-04 0 0.700 0.700 0.710 0.700 0.750 2,012,000 1,434,630 0.7130 0.424 0.424 0.430 0.424 0.454 3,324,405 0.4315 -2.78%
2008-12-03 0 0.720 0.710 0.750 0.700 0.750 2,190,000 1,571,680 0.7177 0.436 0.430 0.454 0.424 0.454 3,618,512 0.4343 2.86%
2008-12-02 0 0.700 0.700 0.710 0.690 0.710 621,000 432,510 0.6965 0.424 0.424 0.430 0.418 0.430 1,026,071 0.4215 1.45%
2008-12-01 0 0.690 0.690 0.710 0.690 0.730 2,823,000 1,954,710 0.6924 0.418 0.418 0.430 0.418 0.442 4,664,411 0.4191 -1.43%
2008-11-28 0 0.700 0.680 0.700 0.670 0.730 2,194,000 1,514,660 0.6904 0.424 0.412 0.424 0.405 0.442 3,625,121 0.4178 4.48%
2008-11-27 0 0.670 0.670 0.690 0.660 0.750 4,831,500 3,339,245 0.6911 0.405 0.405 0.418 0.399 0.454 7,983,033 0.4183 -4.29%
2008-11-26 0 0.700 0.670 0.700 0.670 0.730 1,786,000 1,265,200 0.7084 0.424 0.405 0.424 0.405 0.442 2,950,988 0.4287 -4.11%
2008-11-25 0 0.730 0.700 0.770 0.650 0.760 4,832,000 3,397,050 0.7030 0.442 0.424 0.466 0.393 0.460 7,983,859 0.4255 0.00%
2008-11-24 0 0.730 0.670 0.790 0.650 0.730 4,151,000 2,837,420 0.6836 0.442 0.405 0.478 0.393 0.442 6,858,650 0.4137 4.29%
2008-11-21 0 0.700 0.680 0.700 0.690 0.730 2,761,000 1,937,670 0.7018 0.424 0.412 0.424 0.418 0.442 4,561,969 0.4247 1.45%
2008-11-20 0 0.690 0.690 0.700 0.650 0.690 2,311,000 1,570,540 0.6796 0.418 0.418 0.424 0.393 0.418 3,818,439 0.4113 1.47%
2008-11-19 0 0.680 0.670 0.730 0.670 0.810 1,975,000 1,444,390 0.7313 0.412 0.405 0.442 0.405 0.490 3,263,270 0.4426 -8.11%
2008-11-18 0 0.740 0.730 0.750 0.740 0.820 1,675,000 1,259,590 0.7520 0.448 0.442 0.454 0.448 0.496 2,767,584 0.4551 -3.90%
2008-11-17 0 0.770 0.750 0.770 0.770 0.840 2,162,000 1,731,700 0.8010 0.466 0.454 0.466 0.466 0.508 3,572,248 0.4848 -2.53%
2008-11-14 0 0.790 0.770 0.800 0.790 0.810 970,000 774,200 0.7981 0.478 0.466 0.484 0.478 0.490 1,602,720 0.4831 -1.25%
2008-11-13 0 0.800 0.760 0.800 0.790 0.840 2,396,000 1,910,240 0.7973 0.484 0.460 0.484 0.478 0.508 3,958,884 0.4825 0.00%
2008-11-12 0 0.800 0.800 0.810 0.750 0.850 2,164,000 1,718,400 0.7941 0.484 0.484 0.490 0.454 0.514 3,575,553 0.4806 -1.23%
2008-11-11 0 0.810 0.800 0.810 0.790 0.860 1,021,000 833,770 0.8166 0.490 0.484 0.490 0.478 0.520 1,686,987 0.4942 -4.71%
2008-11-10 0 0.850 0.820 0.840 0.830 0.960 3,227,000 2,859,950 0.8863 0.514 0.496 0.508 0.502 0.581 5,331,936 0.5364 -4.49%
2008-11-07 0 0.890 0.890 0.900 0.890 0.940 1,491,000 1,344,290 0.9016 0.539 0.539 0.545 0.539 0.569 2,463,562 0.5457 -1.11%
2008-11-06 0 0.900 0.850 0.900 0.960 0.960 80,000 76,800 0.9600 0.545 0.514 0.545 0.581 0.581 132,183 0.5810 -6.25%
2008-11-05 0 0.960 0.950 0.990 0.940 0.990 953,000 900,450 0.9449 0.581 0.575 0.599 0.569 0.599 1,574,631 0.5718 -3.03%
2008-11-04 0 0.990 0.810 0.990 0.990 0.990 17,000 16,830 0.9900 0.599 0.490 0.599 0.599 0.599 28,089 0.5992 -1.00%
2008-11-03 0 1.000 0.810 1.000 1.000 1.000 867,000 867,000 1.0000 0.605 0.490 0.605 0.605 0.605 1,432,534 0.6052 1.01%
2008-10-31 0 0.990 0.860 0.990 0.750 0.990 3,081,000 2,659,820 0.8633 0.599 0.520 0.599 0.454 0.599 5,090,702 0.5225 37.50%
2008-10-30 0 0.720 0.720 0.730 0.700 0.740 13,418,000 9,662,010 0.7201 0.436 0.436 0.442 0.424 0.448 22,170,410 0.4358 7.46%
2008-10-29 0 0.670 0.670 0.700 0.670 0.760 4,478,000 3,189,870 0.7123 0.405 0.405 0.424 0.405 0.460 7,398,949 0.4311 -4.29%
2008-10-28 0 0.700 0.690 0.700 0.640 0.810 5,884,000 4,194,730 0.7129 0.424 0.418 0.424 0.387 0.490 9,722,067 0.4315 -14.63%
2008-10-27 0 0.820 0.820 0.830 0.760 0.950 2,020,000 1,660,810 0.8222 0.496 0.496 0.502 0.460 0.575 3,337,623 0.4976 -8.89%
2008-10-24 0 0.900 0.900 0.910 0.820 1.000 1,751,000 1,574,730 0.8993 0.545 0.545 0.551 0.496 0.605 2,893,158 0.5443 -5.26%
2008-10-23 0 0.950 0.950 0.960 0.920 0.980 2,193,000 2,095,140 0.9554 0.575 0.575 0.581 0.557 0.593 3,623,469 0.5782 -2.06%
2008-10-22 0 0.970 0.970 0.990 0.910 1.120 2,928,000 2,872,200 0.9809 0.587 0.587 0.599 0.551 0.678 4,837,901 0.5937 -12.61%
2008-10-21 0 1.110 1.110 1.120 1.010 1.180 1,476,000 1,656,690 1.1224 0.672 0.672 0.678 0.611 0.714 2,438,778 0.6793 -5.93%
2008-10-20 0 1.180 1.120 1.170 1.120 1.200 657,000 783,860 1.1931 0.714 0.678 0.708 0.678 0.726 1,085,554 0.7221 -0.84%
2008-10-17 0 1.190 1.190 1.200 1.180 1.360 1,208,000 1,434,170 1.1872 0.720 0.720 0.726 0.714 0.823 1,995,965 0.7185 -0.83%
2008-10-16 0 1.200 1.190 1.200 1.180 1.340 2,154,000 2,620,850 1.2167 0.726 0.720 0.726 0.714 0.811 3,559,030 0.7364 -15.49%
2008-10-15 0 1.420 1.400 1.430 1.320 1.500 859,000 1,227,454 1.4289 0.859 0.847 0.865 0.799 0.908 1,419,316 0.8648 -4.05%
2008-10-14 0 1.480 1.470 1.480 1.400 1.580 1,799,000 2,660,620 1.4789 0.896 0.890 0.896 0.847 0.956 2,972,467 0.8951 -5.73%
2008-10-13 0 1.570 1.450 1.570 1.500 1.640 44,000 68,910 1.5661 0.950 0.878 0.950 0.908 0.993 72,701 0.9479 -4.85%
2008-10-10 0 1.650 1.580 1.650 1.600 1.720 230,000 386,580 1.6808 0.999 0.956 0.999 0.968 1.041 380,026 1.0172 -6.78%
2008-10-09 0 1.770 1.760 1.770 1.600 1.770 8,000 13,950 1.7438 1.071 1.065 1.071 0.968 1.071 13,218 1.0554 0.00%
2008-10-08 0 1.770 1.600 1.780 1.600 1.780 10,000 17,200 1.7200 1.071 0.968 1.077 0.968 1.077 16,523 1.0410 -0.56%
2008-10-06 0 1.780 1.780 1.790 1.660 1.780 3,000 5,220 1.7400 1.077 1.077 1.083 1.005 1.077 4,957 1.0531 -0.56%
2008-10-03 0 1.790 1.700 1.790 1.700 1.810 57,000 102,750 1.8026 1.083 1.029 1.083 1.029 1.095 94,180 1.0910 0.00%
2008-10-02 0 1.790 1.700 1.790 1.700 1.790 34,000 59,610 1.7532 1.083 1.029 1.083 1.029 1.083 56,178 1.0611 -1.65%
2008-09-30 0 1.820 1.630 1.820 1.830 1.830 141,000 258,030 1.8300 1.102 0.987 1.102 1.108 1.108 232,973 1.1076 -0.55%
2008-09-29 0 1.830 1.800 1.830 1.810 2.000 658,000 1,206,270 1.8332 1.108 1.089 1.108 1.095 1.210 1,087,206 1.1095 -0.54%
2008-09-26 0 1.840 1.780 1.840 1.840 1.840 91,000 167,440 1.8400 1.114 1.077 1.114 1.114 1.114 150,358 1.1136 0.00%
2008-09-25 0 1.840 1.800 1.840 1.810 1.890 817,000 1,498,850 1.8346 1.114 1.089 1.114 1.095 1.144 1,349,920 1.1103 1.10%
2008-09-24 0 1.820 1.820 2.000 1.760 1.980 349,000 664,810 1.9049 1.102 1.102 1.210 1.065 1.198 576,649 1.1529 -4.21%
2008-09-23 0 1.900 1.680 1.900 1.810 2.000 882,000 1,680,250 1.9050 1.150 1.017 1.150 1.095 1.210 1,457,319 1.1530 0.00%
2008-09-22 0 1.900 1.750 2.000 1.900 2.000 5,307,000 10,583,500 1.9943 1.150 1.059 1.210 1.150 1.210 8,768,696 1.2070 0.00%
2008-09-19 0 1.900 1.720 1.900 1.700 1.920 93,000 175,790 1.8902 1.150 1.041 1.150 1.029 1.162 153,663 1.1440 8.57%
2008-09-18 0 1.750 1.740 1.750 1.680 1.900 182,000 319,300 1.7544 1.059 1.053 1.059 1.017 1.150 300,717 1.0618 -7.89%
2008-09-17 0 1.900 1.820 1.900 1.820 2.100 158,000 295,530 1.8704 1.150 1.102 1.150 1.102 1.271 261,062 1.1320 -4.52%
2008-09-16 0 1.990 1.830 1.990 1.810 2.100 183,000 367,140 2.0062 1.204 1.108 1.204 1.095 1.271 302,369 1.2142 -7.44%
2008-09-12 0 2.150 2.150 2.160 2.150 2.160 276,000 595,360 2.1571 1.301 1.301 1.307 1.301 1.307 456,032 1.3055 1.65%
2008-09-11 0 2.180 2.020 2.180 2.020 2.200 4,127,000 8,986,910 2.1776 1.280 1.186 1.280 1.186 1.292 7,028,563 1.2786 0.00%
2008-09-10 0 2.180 2.030 2.170 2.180 2.300 2,607,000 5,683,500 2.1801 1.280 1.192 1.274 1.280 1.351 4,439,899 1.2801 0.00%
2008-09-09 0 2.180 2.120 2.180 2.150 2.210 4,371,000 9,630,590 2.2033 1.280 1.245 1.280 1.262 1.298 7,444,111 1.2937 -2.24%
2008-09-08 0 2.230 2.200 2.230 2.100 2.300 5,094,000 11,714,340 2.2996 1.309 1.292 1.309 1.233 1.351 8,675,430 1.3503 -3.04%
2008-09-05 0 2.300 2.190 2.300 2.000 2.300 40,000 87,910 2.1978 1.351 1.286 1.351 1.174 1.351 68,123 1.2905 0.44%
2008-09-04 0 2.290 2.030 2.290 2.290 2.290 2,000 4,580 2.2900 1.345 1.192 1.345 1.345 1.345 3,406 1.3446 1.78%
2008-09-03 0 2.250 2.090 2.250 2.250 2.350 6,000 13,700 2.2833 1.321 1.227 1.321 1.321 1.380 10,218 1.3407 -0.88%
2008-09-02 0 2.270 2.010 2.270 2.030 2.300 7,000 15,210 2.1729 1.333 1.180 1.333 1.192 1.351 11,921 1.2758 3.18%
2008-09-01 0 2.200 2.150 2.200 2.110 2.300 240,512 536,055 2.2288 1.292 1.262 1.292 1.239 1.351 409,608 1.3087 -4.35%
2008-08-29 0 2.300 2.220 2.300 2.180 2.330 7,089,000 16,385,120 2.3113 1.351 1.304 1.351 1.280 1.368 12,073,051 1.3572 -1.29%
2008-08-28 0 2.330 2.300 2.340 2.330 2.390 2,002,000 4,751,810 2.3735 1.368 1.351 1.374 1.368 1.403 3,409,543 1.3937 -2.92%
2008-08-27 0 2.400 2.380 2.400 2.390 2.500 2,327,000 5,673,510 2.4381 1.409 1.397 1.409 1.403 1.468 3,963,040 1.4316 2.56%
2008-08-26 0 2.340 2.340 2.540 2.340 2.340 26,000 60,840 2.3400 1.374 1.374 1.491 1.374 1.374 44,280 1.3740 -13.33%
2008-08-25 0 2.700 2.700 - 1.590 2.700 261,000 628,990 2.4099 1.585 1.585 - 0.934 1.585 444,501 1.4150 0.00%
2008-08-21 0 2.700 2.450 2.700 2.700 2.700 21,000 56,700 2.7000 1.585 1.439 1.585 1.585 1.585 35,764 1.5854 0.00%
2008-08-20 0 2.700 1.890 2.700 2.700 2.700 3,000 8,100 2.7000 1.585 1.110 1.585 1.585 1.585 5,109 1.5854 1.50%
2008-08-19 0 2.660 - 2.680 2.660 2.700 44,000 118,080 2.6836 1.562 - 1.574 1.562 1.585 74,935 1.5758 -1.48%
2008-08-18 0 2.700 2.700 2.800 2.700 2.700 31,000 83,700 2.7000 1.585 1.585 1.644 1.585 1.585 52,795 1.5854 0.00%
2008-08-15 0 2.700 2.500 2.700 - - 0 0 - 1.585 1.468 1.585 - - 0 - 0.00%
2008-08-14 0 2.700 1.610 2.700 - - 0 0 - 1.585 0.945 1.585 - - 0 - -1.82%
2008-08-13 0 2.750 1.750 2.800 - - 0 0 - 1.615 1.028 1.644 - - 0 - 0.00%
2008-08-12 0 2.750 2.750 2.800 2.700 2.800 151,000 422,200 2.7960 1.615 1.615 1.644 1.585 1.644 257,163 1.6418 5.77%
2008-08-11 0 2.600 2.510 2.800 2.600 2.600 1,000 2,600 2.6000 1.527 1.474 1.644 1.527 1.527 1,703 1.5267 -7.14%
2008-08-08 0 2.800 2.600 2.800 - - 0 0 - 1.644 1.527 1.644 - - 0 - 0.00%
2008-08-07 0 2.800 2.650 2.800 2.600 2.880 29,000 81,160 2.7986 1.644 1.556 1.644 1.527 1.691 49,389 1.6433 -2.10%
2008-08-05 0 2.860 2.820 2.860 - - 798,000 2,306,220 2.8900 1.679 1.656 1.679 - - 1,359,048 1.6969 -0.69%
2008-08-04 0 2.880 2.680 2.880 2.880 2.880 12,000 34,580 2.8817 1.691 1.574 1.691 1.691 1.691 20,437 1.6920 4.73%
2008-08-01 0 2.750 2.720 2.750 2.710 2.800 194,000 533,530 2.7502 1.615 1.597 1.615 1.591 1.644 330,395 1.6148 -4.84%
2008-07-31 0 2.890 2.680 2.890 2.700 2.890 1,643,000 4,468,370 2.7196 1.697 1.574 1.697 1.585 1.697 2,798,141 1.5969 8.24%
2008-07-30 0 2.670 2.550 2.670 2.630 2.690 64,000 170,860 2.6697 1.568 1.497 1.568 1.544 1.580 108,996 1.5676 -1.11%
2008-07-29 0 2.700 2.660 2.670 2.660 2.700 3,106,755 8,383,342 2.6984 1.585 1.562 1.568 1.562 1.585 5,291,016 1.5844 0.00%
2008-07-28 0 2.700 2.700 2.850 2.550 2.900 106,000 286,110 2.6992 1.585 1.585 1.673 1.497 1.703 180,525 1.5849 -1.46%
2008-07-25 0 2.740 2.680 2.740 2.740 2.800 131,000 362,200 2.7649 1.609 1.574 1.609 1.609 1.644 223,102 1.6235 -2.84%
2008-07-24 0 2.820 2.780 2.900 2.820 2.820 51,000 143,780 2.8192 1.656 1.632 1.703 1.656 1.656 86,856 1.6554 0.71%
2008-07-23 0 2.800 2.800 2.920 2.800 2.800 1,000 2,800 2.8000 1.644 1.644 1.715 1.644 1.644 1,703 1.6441 -3.45%
2008-07-22 0 2.900 2.780 2.900 2.760 3.020 133,000 375,780 2.8254 1.703 1.632 1.703 1.621 1.773 226,508 1.6590 -3.33%
2008-07-21 0 3.000 2.740 3.000 - - 0 0 - 1.762 1.609 1.762 - - 0 - 0.00%
2008-07-18 0 3.000 2.890 3.080 - - 0 0 - 1.762 1.697 1.809 - - 0 - 0.00%
2008-07-17 0 3.000 2.900 3.000 3.000 3.100 41,000 123,100 3.0024 1.762 1.703 1.762 1.762 1.820 69,826 1.7630 0.00%
2008-07-16 0 3.000 2.100 3.040 3.000 3.000 360,000 1,080,000 3.0000 1.762 1.233 1.785 1.762 1.762 613,105 1.7615 -1.32%
2008-07-15 0 3.040 2.980 3.040 2.980 3.050 26,000 77,950 2.9981 1.785 1.750 1.785 1.750 1.791 44,280 1.7604 -0.33%
2008-07-14 0 3.050 3.030 3.060 3.030 3.060 97,000 294,700 3.0381 1.791 1.779 1.797 1.779 1.797 165,198 1.7839 1.67%
2008-07-11 0 3.000 2.950 3.010 2.990 3.020 835,000 2,505,270 3.0003 1.762 1.732 1.767 1.756 1.773 1,422,062 1.7617 0.00%
2008-07-10 0 3.000 2.940 3.000 2.940 3.000 277,000 822,080 2.9678 1.762 1.726 1.762 1.726 1.762 471,750 1.7426 0.00%
2008-07-09 0 3.000 2.880 3.000 2.840 3.000 123,000 351,540 2.8580 1.762 1.691 1.762 1.668 1.762 209,477 1.6782 5.63%
2008-07-08 0 2.840 2.840 3.100 2.840 3.000 78,000 227,480 2.9164 1.668 1.668 1.820 1.668 1.762 132,839 1.7124 -10.13%
2008-07-07 0 3.160 3.050 3.160 3.050 3.190 52,000 162,120 3.1177 1.855 1.791 1.855 1.791 1.873 88,560 1.8306 -2.47%
2008-07-04 0 3.240 3.100 3.400 - - 0 0 - 1.902 1.820 1.996 - - 0 - 0.00%
2008-07-03 0 3.240 3.100 3.240 3.190 3.290 90,000 293,240 3.2582 1.902 1.820 1.902 1.873 1.932 153,276 1.9131 -1.82%
2008-07-02 0 3.300 3.150 3.300 - - 0 0 - 1.938 1.850 1.938 - - 0 - -2.94%
2008-06-30 0 3.400 3.400 3.430 3.280 3.630 275,000 938,340 3.4121 1.996 1.996 2.014 1.926 2.131 468,344 2.0035 -0.87%
2008-06-27 0 3.430 3.250 3.600 3.250 3.430 6,000 20,040 3.3400 2.014 1.908 2.114 1.908 2.014 10,218 1.9612 0.88%
2008-06-26 0 3.400 3.400 3.510 - - 0 0 - 1.996 1.996 2.061 - - 0 - 2.41%
2008-06-25 0 3.320 3.320 3.500 3.300 3.500 5,000 16,760 3.3520 1.949 1.949 2.055 1.938 2.055 8,515 1.9682 -5.14%
2008-06-24 0 3.500 3.490 3.500 3.390 3.500 12,000 41,880 3.4900 2.055 2.049 2.055 1.991 2.055 20,437 2.0492 -2.51%
2008-06-23 0 3.590 3.410 3.600 3.590 3.590 2,000 7,180 3.5900 2.108 2.002 2.114 2.108 2.108 3,406 2.1080 -0.28%
2008-06-20 0 3.600 3.560 3.600 3.560 3.600 133,000 475,710 3.5768 2.114 2.090 2.114 2.090 2.114 226,508 2.1002 0.28%
2008-06-19 0 3.590 3.510 3.590 3.500 3.600 673,000 2,355,840 3.5005 2.108 2.061 2.108 2.055 2.114 1,146,165 2.0554 -1.64%
2008-06-18 0 3.650 3.510 3.600 3.370 3.720 110,000 391,810 3.5619 2.143 2.061 2.114 1.979 2.184 187,338 2.0915 -3.44%
2008-06-17 0 3.780 3.720 3.800 - - 1,000,000 3,720,000 3.7200 2.220 2.184 2.231 - - 1,703,068 2.1843 0.00%
2008-06-16 0 3.780 3.780 3.800 3.780 3.800 258,000 979,890 3.7980 2.220 2.220 2.231 2.220 2.231 439,392 2.2301 -0.53%
2008-06-13 0 3.800 3.800 3.920 3.800 3.800 3,000 11,400 3.8000 2.231 2.231 2.302 2.231 2.231 5,109 2.2313 0.00%
2008-06-12 0 3.800 3.800 3.980 3.800 3.800 36,000 136,800 3.8000 2.231 2.231 2.337 2.231 2.231 61,310 2.2313 -2.56%
2008-06-11 0 3.900 3.900 4.000 - - 0 0 - 2.290 2.290 2.349 - - 0 - 0.00%
2008-06-10 0 3.900 3.900 4.000 3.900 4.000 92,000 364,800 3.9652 2.290 2.290 2.349 2.290 2.349 156,682 2.3283 -2.50%
2008-06-06 0 4.000 4.000 4.100 4.000 4.000 5,002,000 20,108,000 4.0200 2.349 2.349 2.407 2.349 2.349 8,518,747 2.3604 -1.72%
2008-06-05 0 4.070 4.050 4.090 4.070 4.070 2,000 8,140 4.0700 2.390 2.378 2.402 2.390 2.390 3,406 2.3898 -0.73%
2008-06-04 0 4.100 4.050 4.100 4.060 4.100 4,418,000 18,057,541 4.0873 2.407 2.378 2.407 2.384 2.407 7,524,156 2.3999 0.99%
2008-06-03 0 4.060 4.050 4.170 4.050 4.060 40,000 162,050 4.0513 2.384 2.378 2.449 2.378 2.384 68,123 2.3788 -2.64%
2008-06-02 0 4.170 4.070 4.170 4.070 4.190 10,000 41,520 4.1520 2.449 2.390 2.449 2.390 2.460 17,031 2.4380 -0.71%
2008-05-30 0 4.200 4.060 4.200 4.060 4.200 3,110,000 12,822,540 4.1230 2.466 2.384 2.466 2.384 2.466 5,296,542 2.4209 2.44%
2008-05-29 0 4.100 4.060 4.150 4.060 4.100 3,006,000 12,204,440 4.0600 2.407 2.384 2.437 2.384 2.407 5,119,423 2.3839 0.00%
2008-05-28 0 4.100 4.090 4.110 4.090 4.100 2,497,000 10,237,470 4.0999 2.407 2.402 2.413 2.402 2.407 4,252,561 2.4074 0.00%
2008-05-27 0 4.100 4.060 4.150 4.060 4.150 3,016,000 12,467,000 4.1336 2.407 2.384 2.437 2.384 2.437 5,136,454 2.4272 0.00%
2008-05-26 0 4.100 4.100 4.150 4.050 4.110 372,000 1,521,120 4.0890 2.407 2.407 2.437 2.378 2.413 633,541 2.4010 0.99%
2008-05-23 0 4.060 4.060 4.250 4.050 4.060 21,000 85,160 4.0552 2.384 2.384 2.495 2.378 2.384 35,764 2.3811 -0.73%
2008-05-22 0 4.090 4.060 4.090 4.060 4.100 12,000 48,760 4.0633 2.402 2.384 2.402 2.384 2.407 20,437 2.3859 -0.24%
2008-05-21 0 4.100 4.100 4.180 4.100 4.100 23,000 94,300 4.1000 2.407 2.407 2.454 2.407 2.407 39,171 2.4074 -0.49%
2008-05-20 0 4.120 4.050 4.200 4.120 4.120 21,000 86,520 4.1200 2.419 2.378 2.466 2.419 2.419 35,764 2.4192 -0.72%
2008-05-19 0 4.150 4.120 4.200 4.120 4.150 19,000 78,670 4.1405 2.437 2.419 2.466 2.419 2.437 32,358 2.4312 0.97%
2008-05-16 0 4.110 4.110 4.300 4.110 4.110 11,000 45,210 4.1100 2.413 2.413 2.525 2.413 2.413 18,734 2.4133 -0.72%
2008-05-15 0 4.140 4.060 4.300 4.040 4.210 83,000 343,350 4.1367 2.431 2.384 2.525 2.372 2.472 141,355 2.4290 -1.43%
2008-05-14 0 4.200 4.010 4.200 4.070 4.260 25,000 105,890 4.2356 2.466 2.355 2.466 2.390 2.501 42,577 2.4870 0.96%
2008-05-13 0 4.260 4.190 4.380 4.210 4.300 111,000 472,010 4.2523 2.443 2.403 2.511 2.414 2.466 193,585 2.4383 1.67%
2008-05-09 0 4.190 4.190 4.270 4.190 4.410 46,000 196,800 4.2783 2.403 2.403 2.448 2.403 2.529 80,224 2.4531 -2.56%
2008-05-08 0 4.300 4.300 4.310 4.200 4.330 397,000 1,703,790 4.2917 2.466 2.466 2.471 2.408 2.483 692,371 2.4608 1.42%
2008-05-07 0 4.240 4.180 4.240 3.990 4.320 3,711,000 15,297,266 4.1221 2.431 2.397 2.431 2.288 2.477 6,472,012 2.3636 7.07%
2008-05-06 0 3.960 3.950 4.060 3.960 4.120 2,972,000 11,940,440 4.0176 2.271 2.265 2.328 2.271 2.362 5,183,190 2.3037 0.51%
2008-05-05 0 3.940 3.920 3.940 3.940 3.940 31,000 122,140 3.9400 2.259 2.248 2.259 2.259 2.259 54,064 2.2592 0.00%
2008-05-02 0 3.940 3.930 3.940 3.890 4.040 636,000 2,488,840 3.9133 2.259 2.253 2.259 2.230 2.317 1,109,189 2.2438 0.51%
2008-04-30 0 3.920 3.880 3.970 3.830 4.150 838,000 3,275,320 3.9085 2.248 2.225 2.276 2.196 2.380 1,461,478 2.2411 1.03%
2008-04-29 0 3.880 3.860 3.930 3.760 3.880 578,000 2,261,430 3.9125 2.225 2.213 2.253 2.156 2.225 1,008,036 2.2434 3.47%
2008-04-28 0 3.750 3.750 3.960 3.750 4.000 19,000 74,490 3.9205 2.150 2.150 2.271 2.150 2.294 33,136 2.2480 -3.60%
2008-04-25 0 3.890 3.900 3.920 3.860 3.960 699,000 2,727,610 3.9022 2.230 2.236 2.248 2.213 2.271 1,219,061 2.2375 -0.77%
2008-04-24 0 3.920 3.910 3.930 3.780 3.980 527,000 2,062,430 3.9135 2.248 2.242 2.253 2.167 2.282 919,092 2.2440 4.26%
2008-04-23 0 3.760 3.760 3.790 3.670 3.790 380,000 1,412,420 3.7169 2.156 2.156 2.173 2.104 2.173 662,723 2.1312 4.16%
2008-04-22 0 3.610 3.610 3.670 3.400 3.680 677,000 2,434,090 3.5954 2.070 2.070 2.104 1.950 2.110 1,180,693 2.0616 6.18%
2008-04-21 0 3.400 3.400 3.500 3.380 3.720 1,723,000 6,299,000 3.6558 1.950 1.950 2.007 1.938 2.133 3,004,925 2.0962 -7.36%
2008-04-18 0 3.670 3.670 3.680 3.620 3.700 153,000 562,310 3.6752 2.104 2.104 2.110 2.076 2.122 266,833 2.1073 -1.61%
2008-04-17 0 3.730 3.720 3.740 3.620 3.730 771,000 2,844,890 3.6899 2.139 2.133 2.144 2.076 2.139 1,344,630 2.1157 0.81%
2008-04-16 0 3.700 3.670 3.700 3.620 3.740 243,000 901,380 3.7094 2.122 2.104 2.122 2.076 2.144 423,794 2.1269 -0.54%
2008-04-15 0 3.720 3.670 3.720 3.620 3.740 73,000 270,690 3.7081 2.133 2.104 2.133 2.076 2.144 127,313 2.1262 -0.53%
2008-04-14 0 3.740 3.740 3.840 3.740 3.860 61,000 233,050 3.8205 2.144 2.144 2.202 2.144 2.213 106,384 2.1906 -3.61%
2008-04-11 0 3.880 3.840 3.880 3.730 3.890 12,000 45,950 3.8292 2.225 2.202 2.225 2.139 2.230 20,928 2.1956 -1.02%
2008-04-10 0 3.920 3.890 3.920 3.850 3.930 835,000 3,253,610 3.8965 2.248 2.230 2.248 2.208 2.253 1,456,246 2.2342 2.08%
2008-04-09 0 3.840 3.820 3.830 3.720 3.860 474,000 1,799,960 3.7974 2.202 2.190 2.196 2.133 2.213 826,660 2.1774 -1.03%
2008-04-08 0 3.880 3.850 3.880 3.850 3.930 209,000 811,440 3.8825 2.225 2.208 2.225 2.208 2.253 364,498 2.2262 -1.52%
2008-04-07 0 3.940 3.910 3.940 3.900 4.000 79,000 313,990 3.9746 2.259 2.242 2.259 2.236 2.294 137,777 2.2790 -1.50%
2008-04-03 0 4.000 3.990 4.000 3.970 4.020 818,000 3,265,560 3.9921 2.294 2.288 2.294 2.276 2.305 1,426,598 2.2891 0.50%
2008-04-02 0 3.980 3.940 4.000 3.900 3.980 37,000 146,620 3.9627 2.282 2.259 2.294 2.236 2.282 64,528 2.2722 2.31%
2008-04-01 0 3.890 3.860 3.980 3.860 3.890 7,000 27,170 3.8814 2.230 2.213 2.282 2.213 2.230 12,208 2.2256 -3.95%
2008-03-31 0 4.050 4.050 4.090 3.920 4.100 1,268,000 5,091,280 4.0152 2.322 2.322 2.345 2.248 2.351 2,211,401 2.3023 1.50%
2008-03-28 0 3.990 3.990 4.000 3.940 4.030 5,199,000 20,695,510 3.9807 2.288 2.288 2.294 2.259 2.311 9,067,095 2.2825 0.00%
2008-03-27 0 3.990 3.980 4.000 3.700 4.000 181,000 723,300 3.9961 2.288 2.282 2.294 2.122 2.294 315,665 2.2914 0.76%
2008-03-26 0 3.960 3.960 3.990 3.600 4.110 685,000 2,742,220 4.0032 2.271 2.271 2.288 2.064 2.357 1,194,645 2.2954 -2.22%
2008-03-25 0 4.050 4.020 4.050 3.450 4.300 249,000 1,007,060 4.0444 2.322 2.305 2.322 1.978 2.466 434,258 2.3190 1.50%
2008-03-20 0 3.990 3.990 4.000 3.820 3.990 894,000 3,516,540 3.9335 2.288 2.288 2.294 2.190 2.288 1,559,143 2.2554 -1.48%
2008-03-19 0 4.050 4.050 4.070 3.950 4.060 932,000 3,733,730 4.0061 2.322 2.322 2.334 2.265 2.328 1,625,415 2.2971 1.50%
2008-03-18 0 3.990 4.050 4.150 3.600 4.050 714,000 2,753,540 3.8565 2.288 2.322 2.380 2.064 2.322 1,245,221 2.2113 2.57%
2008-03-17 0 3.890 3.880 3.890 3.610 3.980 605,000 2,346,790 3.8790 2.230 2.225 2.230 2.070 2.282 1,055,124 2.2242 -2.26%
2008-03-14 0 3.980 3.980 3.990 3.840 3.990 484,000 1,911,060 3.9485 2.282 2.282 2.288 2.202 2.288 844,100 2.2640 3.38%
2008-03-13 0 3.850 3.870 3.900 3.760 3.960 716,000 2,752,710 3.8446 2.208 2.219 2.236 2.156 2.271 1,248,709 2.2044 -2.28%
2008-03-12 0 3.940 3.990 4.050 3.850 4.000 176,000 690,050 3.9207 2.259 2.288 2.322 2.208 2.294 306,945 2.2481 -1.01%
2008-03-11 0 3.980 3.980 4.000 3.640 4.010 191,000 740,180 3.8753 2.282 2.282 2.294 2.087 2.299 333,105 2.2221 3.92%
2008-03-10 0 3.830 3.810 3.820 3.720 3.860 227,000 864,710 3.8093 2.196 2.185 2.190 2.133 2.213 395,890 2.1842 -1.29%
2008-03-07 0 3.880 3.890 4.000 3.660 3.900 150,000 576,220 3.8415 2.225 2.230 2.294 2.099 2.236 261,601 2.2027 -0.51%
2008-03-06 0 3.900 3.900 3.920 3.840 3.960 131,000 505,990 3.8625 2.236 2.236 2.248 2.202 2.271 228,465 2.2147 0.26%
2008-03-05 0 3.890 3.870 3.900 3.860 3.990 72,000 280,780 3.8997 2.230 2.219 2.236 2.213 2.288 125,569 2.2361 -0.26%
2008-03-04 0 3.900 3.880 3.960 3.900 4.000 68,000 267,530 3.9343 2.236 2.225 2.271 2.236 2.294 118,593 2.2559 -1.76%
2008-03-03 0 3.970 3.970 4.000 3.920 4.150 115,000 463,840 4.0334 2.276 2.276 2.294 2.248 2.380 200,561 2.3127 -7.67%
2008-02-29 0 4.300 4.200 4.680 4.030 4.300 324,000 1,359,280 4.1953 2.466 2.408 2.683 2.311 2.466 565,058 2.4056 7.23%
2008-02-28 0 4.010 4.000 4.020 3.890 4.100 267,000 1,067,940 3.9998 2.299 2.294 2.305 2.230 2.351 465,650 2.2934 -1.23%
2008-02-27 0 4.060 4.080 4.120 3.880 4.080 634,974 2,511,306 3.9550 2.328 2.339 2.362 2.225 2.339 1,107,399 2.2678 0.74%
2008-02-26 0 4.030 4.010 4.030 3.810 4.050 309,000 1,225,695 3.9667 2.311 2.299 2.311 2.185 2.322 538,898 2.2744 0.75%
2008-02-25 0 4.000 4.000 4.010 4.000 4.050 378,000 1,517,000 4.0132 2.294 2.294 2.299 2.294 2.322 659,235 2.3012 -0.99%
2008-02-22 0 4.040 4.030 4.050 4.000 4.180 203,000 819,780 4.0383 2.317 2.311 2.322 2.294 2.397 354,034 2.3155 -2.42%
2008-02-21 0 4.140 4.140 4.170 4.080 4.210 118,000 489,660 4.1497 2.374 2.374 2.391 2.339 2.414 205,793 2.3794 0.49%
2008-02-20 0 4.120 4.120 4.170 4.090 4.200 215,000 890,520 4.1420 2.362 2.362 2.391 2.345 2.408 374,962 2.3750 1.48%
2008-02-19 0 4.060 4.050 4.080 4.000 4.080 302,000 1,222,370 4.0476 2.328 2.322 2.339 2.294 2.339 526,690 2.3209 2.53%
2008-02-18 0 3.960 3.960 3.970 3.950 4.020 200,000 794,620 3.9731 2.271 2.271 2.276 2.265 2.305 348,801 2.2781 -1.49%
2008-02-15 0 4.020 4.010 4.020 3.920 4.020 276,000 1,095,820 3.9704 2.305 2.299 2.305 2.248 2.305 481,346 2.2766 0.25%
2008-02-14 0 4.010 4.000 4.020 3.890 4.100 3,139,000 12,421,086 3.9570 2.299 2.294 2.305 2.230 2.351 5,474,439 2.2689 2.30%
2008-02-13 0 3.920 3.900 3.940 3.860 3.990 259,000 1,019,300 3.9355 2.248 2.236 2.259 2.213 2.288 451,698 2.2566 -1.51%
2008-02-12 0 3.980 3.980 4.000 3.970 4.100 239,000 958,130 4.0089 2.282 2.282 2.294 2.276 2.351 416,818 2.2987 -1.49%
2008-02-11 0 4.040 4.040 4.180 3.970 4.180 1,029,000 4,173,040 4.0554 2.317 2.317 2.397 2.276 2.397 1,794,584 2.3254 -1.46%
2008-02-06 0 4.100 4.120 4.180 3.820 4.180 919,000 3,609,310 3.9274 2.351 2.362 2.397 2.190 2.397 1,602,743 2.2520 5.13%
2008-02-05 0 3.900 3.890 3.900 3.900 4.360 4,176,000 16,655,910 3.9885 2.236 2.230 2.236 2.236 2.500 7,282,975 2.2870 -6.02%
2008-02-04 0 4.150 4.170 4.260 4.150 4.280 142,000 593,360 4.1786 2.380 2.391 2.443 2.380 2.454 247,649 2.3960 -2.81%
2008-02-01 0 4.270 4.270 4.410 4.150 4.270 121,000 508,640 4.2036 2.448 2.448 2.529 2.380 2.448 211,025 2.4103 -4.04%
2008-01-31 0 4.450 4.450 4.550 4.300 4.500 1,359,000 6,006,490 4.4198 2.552 2.552 2.609 2.466 2.580 2,370,106 2.5343 1.14%
2008-01-30 0 4.400 4.400 4.450 4.250 4.500 372,000 1,614,440 4.3399 2.523 2.523 2.552 2.437 2.580 648,771 2.4885 -1.12%
2008-01-29 0 4.450 4.430 4.540 4.240 4.600 1,066,000 4,694,990 4.4043 2.552 2.540 2.603 2.431 2.638 1,859,112 2.5254 -3.26%
2008-01-28 0 4.600 4.500 4.620 4.490 4.680 98,000 451,290 4.6050 2.638 2.580 2.649 2.575 2.683 170,913 2.6405 2.22%
2008-01-25 0 4.500 4.480 4.500 4.200 4.500 1,451,000 6,162,470 4.2471 2.580 2.569 2.580 2.408 2.580 2,530,555 2.4352 5.88%
2008-01-24 0 4.250 4.280 4.300 4.100 4.420 1,671,000 7,056,580 4.2230 2.437 2.454 2.466 2.351 2.534 2,914,236 2.4214 0.71%
2008-01-23 0 4.220 4.200 4.240 4.010 4.320 1,596,000 6,659,980 4.1729 2.420 2.408 2.431 2.299 2.477 2,783,436 2.3927 2.93%
2008-01-22 0 4.100 4.100 4.120 4.010 4.300 693,000 2,825,370 4.0770 2.351 2.351 2.362 2.299 2.466 1,208,597 2.3377 -9.09%
2008-01-21 0 4.510 4.450 4.510 4.370 4.550 497,603 2,229,550 4.4806 2.586 2.552 2.586 2.506 2.609 867,823 2.5691 4.40%
2008-01-18 0 4.320 4.300 4.320 4.260 4.420 1,762,000 7,624,300 4.3271 2.477 2.466 2.477 2.443 2.534 3,072,941 2.4811 -1.82%
2008-01-17 0 4.400 4.400 4.500 4.200 4.680 2,967,480 12,787,684 4.3093 2.523 2.523 2.580 2.408 2.683 5,175,307 2.4709 -5.98%
2008-01-16 0 4.680 4.680 4.760 4.470 4.990 861,000 4,059,150 4.7145 2.683 2.683 2.729 2.563 2.861 1,501,590 2.7032 -8.06%
2008-01-15 0 5.090 5.060 5.090 5.040 5.120 1,134,000 5,775,420 5.0930 2.919 2.901 2.919 2.890 2.936 1,977,704 2.9203 -0.97%
2008-01-14 0 5.140 5.100 5.140 5.100 5.220 1,095,000 5,745,890 5.2474 2.947 2.924 2.947 2.924 2.993 1,909,688 3.0088 -2.84%
2008-01-11 0 5.290 5.190 5.300 5.210 5.300 338,000 1,745,610 5.1645 3.033 2.976 3.039 2.987 3.039 589,475 2.9613 2.52%
2008-01-10 0 5.160 5.110 5.200 5.080 5.490 1,196,000 6,159,930 5.1504 2.959 2.930 2.982 2.913 3.148 2,085,833 2.9532 -3.19%
2008-01-09 0 5.330 5.330 5.350 5.330 5.350 1,983,000 10,598,690 5.3448 3.056 3.056 3.068 3.056 3.068 3,458,367 3.0647 -0.56%
2008-01-08 0 5.360 5.350 5.370 5.350 5.400 143,000 765,910 5.3560 3.073 3.068 3.079 3.068 3.096 249,393 3.0711 0.19%
2008-01-07 0 5.350 5.260 5.350 5.390 5.390 40,000 215,600 5.3900 3.068 3.016 3.068 3.091 3.091 69,760 3.0906 -2.73%
2008-01-04 0 5.500 5.480 5.500 5.400 5.500 114,000 625,170 5.4839 3.154 3.142 3.154 3.096 3.154 198,817 3.1445 -1.61%
2008-01-03 0 5.590 5.590 5.600 5.210 5.600 62,000 336,770 5.4318 3.205 3.205 3.211 2.987 3.211 108,128 3.1145 1.82%
2008-01-02 0 5.490 5.240 5.490 5.360 5.490 196,934 1,049,622 5.3298 3.148 3.005 3.148 3.073 3.148 343,454 3.0561 -1.96%
2007-12-31 0 5.600 5.600 5.610 5.180 5.600 1,233,934 6,565,580 5.3209 3.211 3.211 3.217 2.970 3.211 2,151,990 3.0509 4.67%
2007-12-28 0 5.350 5.380 5.400 5.330 5.490 1,607,000 8,714,950 5.4231 3.068 3.085 3.096 3.056 3.148 2,802,620 3.1096 -4.46%
2007-12-27 0 5.600 5.580 5.600 5.500 5.690 189,000 1,050,910 5.5604 3.211 3.200 3.211 3.154 3.263 329,617 3.1883 -1.58%
2007-12-24 0 5.690 5.650 5.700 5.430 5.690 76,000 416,860 5.4850 3.263 3.240 3.268 3.114 3.263 132,545 3.1451 4.40%
2007-12-21 0 5.450 5.400 5.450 5.260 5.500 1,521,000 7,995,524 5.2568 3.125 3.096 3.125 3.016 3.154 2,652,635 3.0142 6.03%
2007-12-20 0 5.140 5.140 5.150 5.100 5.220 2,366,000 12,284,381 5.1920 2.947 2.947 2.953 2.924 2.993 4,126,322 2.9771 -1.53%
2007-12-19 0 5.220 5.220 5.250 5.160 5.340 1,430,000 7,538,167 5.2714 2.993 2.993 3.010 2.959 3.062 2,493,931 3.0226 -1.51%
2007-12-18 0 5.300 5.290 5.300 5.270 5.350 5,710,000 30,287,632 5.3043 3.039 3.033 3.039 3.022 3.068 9,958,282 3.0415 -0.38%
2007-12-17 0 5.320 5.320 5.370 5.270 5.690 1,543,000 8,258,404 5.3522 3.050 3.050 3.079 3.022 3.263 2,691,003 3.0689 -1.12%
2007-12-14 0 5.380 5.370 5.380 5.330 5.490 1,320,000 7,092,550 5.3731 3.085 3.079 3.085 3.056 3.148 2,302,090 3.0809 1.51%
2007-12-13 0 5.300 5.250 5.300 5.220 5.550 5,711,000 29,903,240 5.2361 3.039 3.010 3.039 2.993 3.182 9,960,026 3.0023 1.73%
2007-12-12 0 5.210 5.210 5.220 5.100 5.790 5,884,000 30,734,820 5.2235 2.987 2.987 2.993 2.924 3.320 10,261,740 2.9951 -7.46%
2007-12-11 0 5.630 5.510 5.720 5.550 5.900 5,309,000 30,462,190 5.7378 3.228 3.159 3.280 3.182 3.383 9,258,935 3.2900 -2.93%
2007-12-10 0 5.800 5.800 5.880 5.780 5.920 1,447,000 8,412,320 5.8136 3.326 3.326 3.372 3.314 3.394 2,523,579 3.3335 -1.02%
2007-12-07 0 5.860 5.890 5.900 5.470 5.900 890,000 5,195,700 5.8379 3.360 3.377 3.383 3.136 3.383 1,552,167 3.3474 0.00%
2007-12-06 0 5.860 5.860 5.930 5.560 6.000 97,000 567,780 5.8534 3.360 3.360 3.400 3.188 3.440 169,169 3.3563 -0.85%
2007-12-05 0 5.910 5.910 5.960 5.730 5.990 1,124,000 6,565,863 5.8415 3.389 3.389 3.417 3.286 3.435 1,960,264 3.3495 3.14%
2007-12-04 0 5.730 5.700 5.750 5.650 5.770 688,000 3,929,468 5.7114 3.286 3.268 3.297 3.240 3.308 1,199,877 3.2749 0.70%
2007-12-03 0 5.690 5.580 5.690 5.400 5.690 540,000 3,016,030 5.5852 3.263 3.200 3.263 3.096 3.263 941,764 3.2025 3.45%
2007-11-30 0 5.500 5.500 5.510 5.450 5.750 1,958,000 10,819,740 5.5259 3.154 3.154 3.159 3.125 3.297 3,414,767 3.1685 1.29%
2007-11-29 0 5.430 5.430 5.440 4.900 5.860 2,678,000 14,503,780 5.4159 3.114 3.114 3.119 2.810 3.360 4,670,452 3.1054 -2.34%
2007-11-28 0 5.560 5.550 5.560 5.460 5.760 2,161,000 12,192,130 5.6419 3.188 3.182 3.188 3.131 3.303 3,768,800 3.2350 -3.30%
2007-11-27 0 5.750 5.750 5.800 5.400 5.750 1,695,000 9,234,860 5.4483 3.297 3.297 3.326 3.096 3.297 2,956,093 3.1240 2.86%
2007-11-26 0 5.590 5.590 5.600 5.370 5.810 469,000 2,631,790 5.6115 3.205 3.205 3.211 3.079 3.331 817,939 3.2176 0.72%
2007-11-23 0 5.550 5.550 5.600 5.000 5.860 4,818,000 25,538,590 5.3007 3.182 3.182 3.211 2.867 3.360 8,402,628 3.0394 -1.94%
2007-11-22 0 5.660 5.600 5.660 5.550 6.000 880,000 5,001,700 5.6838 3.245 3.211 3.245 3.182 3.440 1,534,727 3.2590 -2.41%
2007-11-21 0 5.800 5.870 5.910 5.670 6.040 1,017,000 5,867,220 5.7691 3.326 3.366 3.389 3.251 3.463 1,773,656 3.3080 -3.33%
2007-11-20 0 6.000 5.890 6.000 5.790 6.000 599,000 3,493,620 5.8324 3.440 3.377 3.440 3.320 3.440 1,044,660 3.3443 0.84%
2007-11-19 0 5.950 5.930 5.950 5.840 6.020 145,000 862,730 5.9499 3.412 3.400 3.412 3.349 3.452 252,881 3.4116 0.34%
2007-11-16 0 5.930 5.880 5.930 5.650 5.940 1,123,000 6,582,660 5.8617 3.400 3.372 3.400 3.240 3.406 1,958,520 3.3610 1.37%
2007-11-15 0 5.850 5.850 5.960 5.760 6.100 256,000 1,503,500 5.8730 3.354 3.354 3.417 3.303 3.498 446,466 3.3676 1.56%
2007-11-14 0 5.760 5.760 5.800 5.530 5.930 1,965,000 11,341,150 5.7716 3.303 3.303 3.326 3.171 3.400 3,426,975 3.3094 3.78%
2007-11-13 0 5.550 5.500 5.550 5.440 5.560 585,000 3,212,400 5.4913 3.182 3.154 3.182 3.119 3.188 1,020,244 3.1487 0.73%
2007-11-12 0 5.510 5.500 5.510 5.450 5.590 1,181,000 6,504,890 5.5080 3.159 3.154 3.159 3.125 3.205 2,059,673 3.1582 -3.33%
2007-11-09 0 5.700 5.680 5.700 5.510 5.710 564,000 3,225,698 5.7193 3.268 3.257 3.268 3.159 3.274 983,620 3.2794 -1.38%
2007-11-08 0 5.780 5.760 5.800 5.760 6.110 1,128,000 6,579,950 5.8333 3.314 3.303 3.326 3.303 3.503 1,967,240 3.3448 -0.69%
2007-11-07 0 5.820 5.820 6.000 5.800 6.150 1,008,000 6,050,950 6.0029 3.337 3.337 3.440 3.326 3.526 1,757,959 3.4420 -4.28%
2007-11-06 0 6.080 6.000 6.080 5.760 6.150 413,000 2,449,840 5.9318 3.486 3.440 3.486 3.303 3.526 720,275 3.4013 -0.33%
2007-11-05 0 6.100 6.080 6.100 5.890 6.200 979,000 5,924,908 6.0520 3.498 3.486 3.498 3.377 3.555 1,707,383 3.4702 -2.56%
2007-11-02 0 6.260 6.260 6.290 6.050 6.360 1,285,000 8,042,780 6.2590 3.589 3.589 3.607 3.469 3.647 2,241,050 3.5888 -2.80%
2007-11-01 0 6.440 6.430 6.480 6.050 6.570 2,642,000 16,416,157 6.2135 3.693 3.687 3.716 3.469 3.767 4,607,668 3.5628 3.87%
2007-10-31 0 6.200 6.220 6.260 5.800 6.300 2,903,000 17,677,346 6.0893 3.555 3.566 3.589 3.326 3.612 5,062,854 3.4916 0.98%
2007-10-30 0 6.140 6.110 6.140 6.100 6.220 2,647,000 16,282,490 6.1513 3.521 3.503 3.521 3.498 3.566 4,616,388 3.5271 -0.65%
2007-10-29 0 6.180 6.180 6.220 5.850 6.430 5,359,000 32,912,560 6.1415 3.544 3.544 3.566 3.354 3.687 9,346,136 3.5215 6.00%
2007-10-26 0 5.830 5.820 5.830 5.500 5.860 4,298,000 24,859,130 5.7839 3.343 3.337 3.343 3.154 3.360 7,495,744 3.3164 7.96%
2007-10-25 0 5.400 5.300 5.400 5.090 5.500 7,036,000 36,326,890 5.1630 3.096 3.039 3.096 2.919 3.154 12,270,836 2.9604 5.68%
2007-10-24 0 5.110 5.080 5.110 5.000 5.300 6,602,000 33,646,896 5.0965 2.930 2.913 2.930 2.867 3.039 11,513,937 2.9223 0.59%
2007-10-23 0 5.080 5.070 5.100 5.000 5.180 7,935,000 40,139,290 5.0585 2.913 2.907 2.924 2.867 2.970 13,838,699 2.9005 1.60%
2007-10-22 0 5.000 4.990 5.000 4.950 5.080 4,330,000 21,867,710 5.0503 2.867 2.861 2.867 2.838 2.913 7,551,552 2.8958 -1.96%
2007-10-18 0 5.100 5.090 5.100 5.050 5.200 5,120,000 26,286,060 5.1340 2.924 2.919 2.924 2.896 2.982 8,929,318 2.9438 -1.54%
2007-10-17 0 5.180 5.170 5.200 5.140 5.290 1,234,000 6,408,520 5.1933 2.970 2.964 2.982 2.947 3.033 2,152,105 2.9778 -2.08%
2007-10-16 0 5.290 5.250 5.290 5.100 5.290 4,575,000 23,793,010 5.2007 3.033 3.010 3.033 2.924 3.033 7,978,834 2.9820 1.73%
2007-10-15 0 5.200 5.200 5.240 4.700 5.200 5,105,000 26,161,220 5.1246 2.982 2.982 3.005 2.695 2.982 8,903,158 2.9384 2.97%
2007-10-12 0 5.050 5.000 5.050 4.960 5.250 8,917,000 44,693,580 5.0122 2.896 2.867 2.896 2.844 3.010 15,551,314 2.8739 -2.88%
2007-10-11 0 5.200 5.140 5.150 5.070 5.250 3,915,000 20,195,360 5.1585 2.982 2.947 2.953 2.907 3.010 6,827,789 2.9578 -0.95%
2007-10-10 0 5.250 5.160 5.250 5.060 5.350 3,799,000 19,971,430 5.2570 3.010 2.959 3.010 2.901 3.068 6,625,484 3.0143 -1.32%
2007-10-09 0 5.320 5.290 5.320 5.300 5.480 1,115,000 5,920,706 5.3101 3.050 3.033 3.050 3.039 3.142 1,944,568 3.0447 0.38%
2007-10-08 0 5.300 5.260 5.310 5.260 5.440 2,118,000 11,233,930 5.3040 3.039 3.016 3.045 3.016 3.119 3,693,808 3.0413 0.76%
2007-10-05 0 5.260 5.260 5.320 5.120 5.360 1,788,300 9,325,316 5.2146 3.016 3.016 3.050 2.936 3.073 3,118,808 2.9900 2.73%
2007-10-04 0 5.120 5.100 5.120 5.060 5.180 2,475,000 12,675,130 5.1213 2.936 2.924 2.936 2.901 2.970 4,316,418 2.9365 1.19%
2007-10-03 0 5.060 5.010 5.060 4.950 5.440 1,263,000 6,471,120 5.1236 2.901 2.873 2.901 2.838 3.119 2,202,681 2.9378 2.22%
2007-10-02 0 4.950 4.950 4.990 4.950 5.120 1,407,000 7,108,730 5.0524 2.838 2.838 2.861 2.838 2.936 2,453,818 2.8970 -2.94%
2007-09-28 0 5.100 5.090 5.100 5.000 5.210 1,823,000 9,308,540 5.1062 2.924 2.919 2.924 2.867 2.987 3,179,326 2.9278 -1.92%
2007-09-27 0 5.200 5.100 5.200 5.010 5.330 4,604,000 23,880,290 5.1869 2.982 2.924 2.982 2.873 3.056 8,029,410 2.9741 3.59%
2007-09-25 0 5.020 4.990 5.020 4.990 5.050 415,000 2,084,830 5.0237 2.878 2.861 2.878 2.861 2.896 723,763 2.8805 -0.59%
2007-09-24 0 5.050 5.040 5.050 5.010 5.400 823,000 4,183,050 5.0827 2.896 2.890 2.896 2.873 3.096 1,435,318 2.9144 -4.72%
2007-09-21 0 5.300 5.260 5.340 5.260 5.520 735,000 3,933,880 5.3522 3.039 3.016 3.062 3.016 3.165 1,281,845 3.0689 -3.99%
2007-09-20 0 5.520 5.430 5.520 5.500 5.740 229,000 1,268,390 5.5388 3.165 3.114 3.165 3.154 3.291 399,378 3.1759 -3.16%
2007-09-19 0 5.700 5.610 5.700 5.600 5.800 1,554,000 8,831,810 5.6833 3.268 3.217 3.268 3.211 3.326 2,710,188 3.2587 0.00%
2007-09-18 0 5.700 - 5.700 5.680 5.710 1,391,026 7,926,646 5.6984 3.268 - 3.268 3.257 3.274 2,425,960 3.2674 -0.87%
2007-09-17 0 5.750 5.710 5.750 5.670 5.800 264,000 1,509,380 5.7173 3.297 3.274 3.297 3.251 3.326 460,418 3.2783 0.52%
2007-09-14 0 5.720 5.720 5.740 5.700 5.820 432,000 2,487,570 5.7583 3.280 3.280 3.291 3.268 3.337 753,411 3.3017 -1.38%
2007-09-13 0 5.800 5.800 5.820 5.780 5.850 638,000 3,705,960 5.8087 3.326 3.326 3.337 3.314 3.354 1,112,677 3.3307 -0.51%
2007-09-12 0 5.830 5.830 5.840 5.780 5.850 699,974 4,071,072 5.8160 3.343 3.343 3.349 3.314 3.354 1,220,760 3.3349 0.52%
2007-09-11 0 5.800 5.800 5.830 5.770 5.820 1,233,000 7,150,200 5.7990 3.326 3.326 3.343 3.308 3.337 2,150,361 3.3251 -0.51%
2007-09-10 0 5.830 5.830 5.840 5.720 5.860 450,000 2,618,920 5.8198 3.343 3.343 3.349 3.280 3.360 784,803 3.3370 1.04%
2007-09-07 0 5.770 5.770 5.800 5.740 5.880 206,000 1,193,360 5.7930 3.308 3.308 3.326 3.291 3.372 359,266 3.3217 -0.52%
2007-09-06 0 5.800 5.750 5.880 5.670 5.890 492,000 2,849,110 5.7909 3.326 3.297 3.372 3.251 3.377 858,052 3.3204 0.87%
2007-09-05 0 5.750 5.710 5.750 5.690 5.800 662,000 3,798,440 5.7378 3.297 3.274 3.297 3.263 3.326 1,154,533 3.2900 1.05%
2007-09-04 0 5.690 5.690 5.700 5.560 5.750 262,000 1,487,090 5.6759 3.263 3.263 3.268 3.188 3.297 456,930 3.2545 0.71%
2007-09-03 0 5.740 5.600 5.740 5.550 5.850 947,000 5,337,220 5.6359 3.240 3.161 3.240 3.132 3.302 1,677,883 3.1809 -2.05%
2007-08-31 0 5.860 5.810 5.820 5.790 5.920 6,762,900 39,330,065 5.8156 3.307 3.279 3.285 3.268 3.341 11,982,425 3.2823 1.03%
2007-08-30 0 5.800 5.770 5.800 5.680 5.850 2,864,000 16,593,930 5.7940 3.274 3.257 3.274 3.206 3.302 5,074,401 3.2701 2.11%
2007-08-29 0 5.680 5.660 5.690 5.450 5.970 1,587,000 8,965,600 5.6494 3.206 3.195 3.211 3.076 3.369 2,811,828 3.1885 -0.18%
2007-08-28 0 5.690 5.680 5.700 5.560 5.890 2,479,000 14,131,970 5.7007 3.211 3.206 3.217 3.138 3.324 4,392,263 3.2175 -2.07%
2007-08-27 0 5.810 5.860 5.890 5.530 5.990 4,279,000 24,647,800 5.7602 3.279 3.307 3.324 3.121 3.381 7,581,481 3.2511 3.75%
2007-08-24 0 5.600 5.600 5.640 5.510 5.810 2,328,000 12,967,625 5.5703 3.161 3.161 3.183 3.110 3.279 4,124,723 3.1439 -2.27%
2007-08-23 0 5.730 5.510 5.770 5.400 5.800 5,080,000 28,212,550 5.5537 3.234 3.110 3.257 3.048 3.274 9,000,683 3.1345 -2.05%
2007-08-22 0 5.850 5.850 5.860 4.760 5.860 6,231,000 31,164,880 5.0016 3.302 3.302 3.307 2.687 3.307 11,040,011 2.8229 18.90%
2007-08-21 0 4.920 4.900 4.920 4.870 5.160 2,713,000 13,468,150 4.9643 2.777 2.766 2.777 2.749 2.912 4,806,861 2.8019 -2.96%
2007-08-20 0 5.070 5.080 5.120 4.680 5.880 3,235,000 16,240,630 5.0203 2.862 2.867 2.890 2.641 3.319 5,731,734 2.8335 -0.59%
2007-08-17 0 5.100 5.150 5.170 4.480 5.100 1,733,000 8,327,650 4.8053 2.878 2.907 2.918 2.529 2.878 3,070,509 2.7121 -1.35%
2007-08-16 0 5.170 5.120 5.180 5.020 5.510 2,739,000 14,225,850 5.1938 2.918 2.890 2.924 2.833 3.110 4,852,928 2.9314 -7.35%
2007-08-15 0 5.580 5.650 5.740 5.500 5.700 2,143,000 11,940,910 5.5721 3.149 3.189 3.240 3.104 3.217 3,796,942 3.1449 -2.11%
2007-08-14 0 5.700 5.740 5.750 5.570 5.750 887,000 5,059,460 5.7040 3.217 3.240 3.245 3.144 3.245 1,571,576 3.2194 1.79%
2007-08-13 0 5.600 5.600 5.800 5.500 5.790 856,000 4,743,210 5.5411 3.161 3.161 3.274 3.104 3.268 1,516,651 3.1274 -3.45%
2007-08-10 0 5.800 5.780 5.800 5.270 5.820 1,710,000 9,727,990 5.6889 3.274 3.262 3.274 2.974 3.285 3,029,758 3.2108 -0.68%
2007-08-09 0 5.840 5.820 5.850 5.740 5.850 1,735,000 9,949,149 5.7344 3.296 3.285 3.302 3.240 3.302 3,074,052 3.2365 2.10%
2007-08-08 0 5.720 5.720 5.740 5.490 5.790 1,311,000 7,376,580 5.6267 3.228 3.228 3.240 3.099 3.268 2,322,814 3.1757 4.19%
2007-08-07 0 5.490 5.500 5.530 5.400 5.550 1,768,000 9,715,620 5.4953 3.099 3.104 3.121 3.048 3.132 3,132,521 3.1015 1.86%
2007-08-06 0 5.390 5.450 5.500 5.230 5.450 1,603,000 8,538,060 5.3263 3.042 3.076 3.104 2.952 3.076 2,840,176 3.0062 -3.23%
2007-08-03 0 5.570 5.570 5.600 5.570 5.790 1,384,000 7,854,990 5.6756 3.144 3.144 3.161 3.144 3.268 2,452,155 3.2033 -2.79%
2007-08-02 0 5.730 5.730 5.740 5.600 5.800 1,344,000 7,707,109 5.7345 3.234 3.234 3.240 3.161 3.274 2,381,283 3.2365 0.88%
2007-08-01 0 5.680 5.680 5.700 5.680 6.000 3,144,000 18,312,570 5.8246 3.206 3.206 3.217 3.206 3.386 5,570,502 3.2874 -5.02%
2007-07-31 0 5.980 5.960 5.980 5.980 6.190 1,181,000 7,105,730 6.0167 3.375 3.364 3.375 3.375 3.494 2,092,482 3.3958 0.00%
2007-07-30 0 5.980 5.950 6.000 5.850 6.090 1,946,000 11,597,810 5.9598 3.375 3.358 3.386 3.302 3.437 3,447,900 3.3637 -0.33%
2007-07-27 0 6.000 5.950 6.000 5.630 6.090 304,000 1,812,800 5.9632 3.386 3.358 3.386 3.178 3.437 538,624 3.3656 -2.28%
2007-07-26 0 6.140 6.140 6.150 6.010 6.290 686,000 4,252,950 6.1996 3.465 3.465 3.471 3.392 3.550 1,215,447 3.4991 -0.81%
2007-07-25 0 6.190 6.170 6.200 6.000 6.200 392,000 2,413,690 6.1574 3.494 3.482 3.499 3.386 3.499 694,541 3.4752 -1.59%
2007-07-24 0 6.290 6.210 6.290 6.150 6.330 679,000 4,239,440 6.2437 3.550 3.505 3.550 3.471 3.573 1,203,044 3.5239 -0.32%
2007-07-23 0 6.310 6.250 6.310 5.960 6.340 381,000 2,381,310 6.2502 3.561 3.528 3.561 3.364 3.578 675,051 3.5276 2.10%
2007-07-20 0 6.180 6.060 6.180 6.110 6.210 238,000 1,463,280 6.1482 3.488 3.420 3.488 3.448 3.505 421,686 3.4701 0.49%
2007-07-19 0 6.150 6.070 6.150 5.820 6.150 951,000 5,750,070 6.0463 3.471 3.426 3.471 3.285 3.471 1,684,970 3.4126 5.85%
2007-07-18 0 5.810 5.800 5.810 5.750 5.900 3,208,000 18,646,150 5.8124 3.279 3.274 3.279 3.245 3.330 5,683,896 3.2805 -1.19%
2007-07-17 0 5.880 5.850 5.880 5.730 5.890 3,699,000 21,542,770 5.8239 3.319 3.302 3.319 3.234 3.324 6,553,844 3.2870 0.00%
2007-07-16 0 5.880 5.880 5.890 5.870 5.950 3,248,000 19,176,890 5.9042 3.319 3.319 3.324 3.313 3.358 5,754,768 3.3323 -1.67%
2007-07-13 0 5.980 5.930 5.980 5.920 6.100 2,395,000 14,281,080 5.9629 3.375 3.347 3.375 3.341 3.443 4,243,432 3.3655 -1.16%
2007-07-12 0 6.050 6.020 6.040 6.010 6.170 1,925,000 11,721,763 6.0892 3.415 3.398 3.409 3.392 3.482 3,410,692 3.4368 -0.66%
2007-07-11 0 6.090 6.090 6.100 6.010 6.230 3,291,000 20,073,610 6.0995 3.437 3.437 3.443 3.392 3.516 5,830,955 3.4426 -3.79%
2007-07-10 0 6.330 6.320 6.330 6.250 6.460 842,000 5,349,480 6.3533 3.573 3.567 3.573 3.528 3.646 1,491,846 3.5858 -1.86%
2007-07-09 0 6.450 6.450 6.480 6.320 6.490 1,896,000 12,210,850 6.4403 3.640 3.640 3.657 3.567 3.663 3,359,310 3.6349 -0.77%
2007-07-06 0 6.500 6.520 6.530 6.300 6.550 2,884,000 18,548,060 6.4314 3.669 3.680 3.686 3.556 3.697 5,109,837 3.6299 -1.07%
2007-07-05 0 6.570 6.570 6.580 6.220 6.580 4,905,000 31,935,370 6.5108 3.708 3.708 3.714 3.511 3.714 8,690,620 3.6747 2.50%
2007-07-04 0 6.410 6.400 6.410 6.280 6.490 5,685,066 35,989,324 6.3305 3.618 3.612 3.618 3.544 3.663 10,072,732 3.5729 -1.69%
2007-07-03 0 6.520 6.420 6.520 5.950 6.570 11,214,000 71,243,130 6.3531 3.680 3.623 3.680 3.358 3.708 19,868,831 3.5857 8.85%
2007-06-29 0 5.990 6.000 6.010 5.850 6.040 2,116,934 12,652,194 5.9767 3.381 3.386 3.392 3.302 3.409 3,750,758 3.3732 -0.83%
2007-06-28 0 6.040 6.100 6.150 5.600 6.100 1,133,000 6,652,970 5.8720 3.409 3.443 3.471 3.161 3.443 2,007,436 3.3142 7.86%
2007-06-27 0 5.600 5.600 5.620 5.560 5.610 2,617,000 14,651,420 5.5986 3.161 3.161 3.172 3.138 3.166 4,636,769 3.1598 -0.18%
2007-06-26 0 5.610 5.610 5.640 5.600 5.740 3,044,000 17,226,610 5.6592 3.166 3.166 3.183 3.161 3.240 5,393,323 3.1941 -1.92%
2007-06-25 0 5.720 5.720 5.750 5.720 5.780 1,056,000 6,058,536 5.7373 3.228 3.228 3.245 3.228 3.262 1,871,008 3.2381 -0.17%
2007-06-22 0 5.730 5.730 5.740 5.610 5.770 10,226,000 58,365,460 5.7076 3.234 3.234 3.240 3.166 3.257 18,118,305 3.2214 1.78%
2007-06-21 0 5.630 5.600 5.630 5.600 5.700 1,348,000 7,607,685 5.6437 3.178 3.161 3.178 3.161 3.217 2,388,370 3.1853 -1.23%
2007-06-20 0 5.700 5.700 5.730 5.650 5.860 1,125,000 6,478,750 5.7589 3.217 3.217 3.234 3.189 3.307 1,993,262 3.2503 -1.55%
2007-06-18 0 5.790 5.700 5.790 5.600 5.960 3,371,000 19,318,450 5.7308 3.268 3.217 3.268 3.161 3.364 5,972,698 3.2345 -3.18%
2007-06-15 0 5.980 5.940 5.960 5.810 6.050 1,733,000 10,367,610 5.9825 3.375 3.353 3.364 3.279 3.415 3,070,509 3.3765 -0.17%
2007-06-14 0 5.990 5.940 5.990 5.700 6.000 3,603,000 21,253,910 5.8989 3.381 3.353 3.381 3.217 3.386 6,383,752 3.3294 5.46%
2007-06-13 0 5.680 5.680 5.690 5.650 5.700 1,760,000 9,967,451 5.6633 3.206 3.206 3.211 3.189 3.217 3,118,347 3.1964 0.53%
2007-06-12 0 5.650 5.620 5.650 5.580 5.700 243,000 1,374,720 5.6573 3.189 3.172 3.189 3.149 3.217 430,544 3.1930 -0.88%
2007-06-11 0 5.700 5.680 5.700 5.560 5.710 1,563,000 8,890,200 5.6879 3.217 3.206 3.217 3.138 3.223 2,769,305 3.2103 2.52%
2007-06-08 0 5.560 5.510 5.570 5.430 5.650 1,179,000 6,499,090 5.5124 3.138 3.110 3.144 3.065 3.189 2,088,938 3.1112 -1.24%
2007-06-07 0 5.630 5.610 5.630 5.610 5.700 381,000 2,154,300 5.6543 3.178 3.166 3.178 3.166 3.217 675,051 3.1913 -1.23%
2007-06-06 0 5.700 5.690 5.700 5.670 5.700 1,289,000 7,338,960 5.6935 3.217 3.211 3.217 3.200 3.217 2,283,835 3.2134 0.18%
2007-06-05 0 5.690 5.650 5.700 5.600 5.790 2,530,000 14,384,970 5.6858 3.211 3.189 3.217 3.161 3.268 4,482,624 3.2091 1.61%
2007-06-04 0 5.600 5.600 5.640 5.600 5.700 955,000 5,376,620 5.6300 3.161 3.161 3.183 3.161 3.217 1,692,058 3.1776 -2.95%
2007-06-01 0 5.770 5.750 5.770 5.750 5.820 1,976,000 11,429,130 5.7840 3.257 3.245 3.257 3.245 3.285 3,501,053 3.2645 -0.52%
2007-05-31 0 5.800 5.780 5.800 5.560 5.820 3,270,000 18,825,760 5.7571 3.274 3.262 3.274 3.138 3.285 5,793,747 3.2493 3.76%
2007-05-30 0 5.590 5.580 5.600 5.520 5.620 2,055,000 11,436,760 5.5653 3.155 3.149 3.161 3.115 3.172 3,641,024 3.1411 -0.71%
2007-05-29 0 5.630 5.630 5.670 5.560 5.700 1,752,000 9,845,770 5.6197 3.178 3.178 3.200 3.138 3.217 3,104,173 3.1718 -1.40%
2007-05-28 0 5.710 5.710 5.740 5.700 5.750 1,125,000 6,393,385 5.6830 3.223 3.223 3.240 3.217 3.245 1,993,262 3.2075 -0.52%
2007-05-25 0 5.740 5.690 5.740 5.550 5.800 1,665,000 9,376,660 5.6316 3.240 3.211 3.240 3.132 3.274 2,950,027 3.1785 1.59%
2007-05-23 0 5.650 5.640 5.670 5.500 5.710 2,597,000 14,604,710 5.6237 3.189 3.183 3.200 3.104 3.223 4,601,334 3.1740 1.80%
2007-05-22 0 5.550 5.550 5.570 5.500 5.600 1,289,000 7,126,560 5.5288 3.132 3.132 3.144 3.104 3.161 2,283,835 3.1204 -1.77%
2007-05-21 0 5.650 5.610 5.650 5.580 5.740 1,594,000 8,995,350 5.6433 3.189 3.166 3.189 3.149 3.240 2,824,230 3.1851 -1.57%
2007-05-18 0 5.740 5.710 5.740 5.650 5.910 1,340,000 7,634,780 5.6976 3.240 3.223 3.240 3.189 3.336 2,374,196 3.2157 -2.88%
2007-05-17 0 5.910 5.890 5.900 5.700 6.000 5,181,000 30,573,930 5.9012 3.336 3.324 3.330 3.217 3.386 9,179,634 3.3306 2.25%
2007-05-16 0 5.780 5.780 5.790 5.610 5.850 26,504,000 151,664,890 5.7223 3.262 3.262 3.268 3.166 3.302 46,959,471 3.2297 5.47%
2007-05-15 0 5.480 5.480 5.490 5.150 5.490 12,403,000 66,143,990 5.3329 3.093 3.093 3.099 2.907 3.099 21,975,487 3.0099 7.45%
2007-05-14 0 5.100 5.050 5.100 4.990 5.160 2,426,000 12,246,044 5.0478 2.878 2.850 2.878 2.816 2.912 4,298,358 2.8490 -0.20%
2007-05-11 0 5.110 5.110 5.130 5.000 5.110 1,226,000 6,213,900 5.0684 2.884 2.884 2.895 2.822 2.884 2,172,212 2.8606 -1.16%
2007-05-10 0 5.170 5.130 5.170 5.040 5.170 1,515,000 7,756,630 5.1199 2.918 2.895 2.918 2.845 2.918 2,684,259 2.8897 -0.39%
2007-05-09 0 5.190 5.150 5.190 5.150 5.300 3,049,000 15,904,120 5.2162 2.929 2.907 2.929 2.907 2.991 5,402,182 2.9440 0.19%
2007-05-08 0 5.180 5.150 5.200 5.100 5.220 1,155,000 5,974,530 5.1728 2.924 2.907 2.935 2.878 2.946 2,046,415 2.9195 -0.77%
2007-05-07 0 5.220 5.220 5.240 5.150 5.280 1,195,000 6,230,410 5.2137 2.946 2.946 2.957 2.907 2.980 2,117,287 2.9426 -0.19%
2007-05-04 0 5.230 5.230 5.240 5.200 5.270 1,368,000 7,164,710 5.2374 2.952 2.952 2.957 2.935 2.974 2,423,806 2.9560 0.00%
2007-05-03 0 5.230 5.230 5.250 5.210 5.340 1,037,000 5,470,790 5.2756 2.952 2.952 2.963 2.941 3.014 1,837,344 2.9776 -1.13%
2007-05-02 0 5.290 5.270 5.290 5.050 5.350 4,283,000 22,607,370 5.2784 2.986 2.974 2.986 2.850 3.020 7,588,568 2.9791 2.52%
2007-04-30 0 5.160 5.130 5.160 5.050 5.160 1,164,000 5,931,960 5.0962 2.912 2.895 2.912 2.850 2.912 2,062,361 2.8763 2.18%
2007-04-27 0 5.050 5.050 5.070 5.030 5.200 1,254,000 6,389,984 5.0957 2.850 2.850 2.862 2.839 2.935 2,221,822 2.8760 -3.26%
2007-04-26 0 5.220 5.200 5.240 5.150 5.260 1,476,000 7,707,513 5.2219 2.946 2.935 2.957 2.907 2.969 2,615,159 2.9472 1.36%
2007-04-25 0 5.150 5.140 5.190 5.120 5.400 2,308,000 12,033,240 5.2137 2.907 2.901 2.929 2.890 3.048 4,089,287 2.9426 -5.16%
2007-04-24 0 5.430 5.430 5.440 5.350 5.490 2,361,000 12,817,030 5.4286 3.065 3.065 3.070 3.020 3.099 4,183,192 3.0639 0.18%
2007-04-23 0 5.420 5.420 5.450 5.320 5.540 6,919,000 37,525,570 5.4236 3.059 3.059 3.076 3.003 3.127 12,259,002 3.0611 1.12%
2007-04-20 0 5.360 5.360 5.370 5.020 5.360 6,518,000 34,153,809 5.2399 3.025 3.025 3.031 2.833 3.025 11,548,515 2.9574 6.56%
2007-04-19 0 5.030 5.000 5.040 4.930 5.250 7,376,000 37,498,110 5.0838 2.839 2.822 2.845 2.782 2.963 13,068,709 2.8693 -0.20%
2007-04-18 0 5.040 5.040 5.050 4.780 5.050 9,094,000 44,662,350 4.9112 2.845 2.845 2.850 2.698 2.850 16,112,641 2.7719 4.13%
2007-04-17 0 4.840 4.800 4.840 4.650 4.840 10,219,000 48,526,490 4.7487 2.732 2.709 2.732 2.624 2.732 18,105,902 2.6801 3.64%
2007-04-16 0 4.670 4.670 4.680 4.590 4.690 4,167,000 19,362,820 4.6467 2.636 2.636 2.641 2.591 2.647 7,383,041 2.6226 0.86%
2007-04-13 0 4.630 4.600 4.630 4.460 4.640 4,306,000 19,572,880 4.5455 2.613 2.596 2.613 2.517 2.619 7,629,319 2.5655 0.65%
2007-04-12 0 4.600 4.600 4.620 4.500 4.640 4,683,000 21,588,730 4.6100 2.596 2.596 2.608 2.540 2.619 8,297,283 2.6019 -0.43%
2007-04-11 0 4.620 4.620 4.630 4.570 4.750 3,378,000 15,664,150 4.6371 2.608 2.608 2.613 2.579 2.681 5,985,100 2.6172 -2.74%
2007-04-10 0 4.750 4.750 4.760 4.560 4.750 4,155,000 19,458,350 4.6831 2.681 2.681 2.687 2.574 2.681 7,361,779 2.6432 5.09%
2007-04-04 0 4.520 4.490 4.540 4.490 4.600 4,024,000 18,232,040 4.5308 2.551 2.534 2.562 2.534 2.596 7,129,675 2.5572 -0.22%
2007-04-03 0 4.530 4.530 4.550 4.490 4.570 1,522,500 6,864,470 4.5087 2.557 2.557 2.568 2.534 2.579 2,697,547 2.5447 0.44%
2007-04-02 0 4.510 4.500 4.510 4.450 4.550 905,000 4,062,580 4.4890 2.545 2.540 2.545 2.512 2.568 1,603,468 2.5336 2.50%
2007-03-30 0 4.400 4.400 4.420 4.400 4.500 655,000 2,902,780 4.4317 2.483 2.483 2.495 2.483 2.540 1,160,521 2.5013 -2.22%
2007-03-29 0 4.500 4.450 4.500 4.420 4.530 1,263,000 5,666,390 4.4865 2.540 2.512 2.540 2.495 2.557 2,237,768 2.5322 0.00%
2007-03-28 0 4.500 4.500 4.510 4.470 4.550 2,243,000 10,106,720 4.5059 2.540 2.540 2.545 2.523 2.568 3,974,121 2.5431 0.00%
2007-03-27 0 4.500 4.500 4.530 4.480 4.540 1,851,000 8,356,019 4.5143 2.540 2.540 2.557 2.529 2.562 3,279,580 2.5479 -0.88%
2007-03-26 0 4.540 4.530 4.540 4.510 4.600 1,583,000 7,200,560 4.5487 2.562 2.557 2.562 2.545 2.596 2,804,741 2.5673 -0.66%
2007-03-23 0 4.570 4.560 4.570 4.370 4.590 3,095,000 13,999,190 4.5232 2.579 2.574 2.579 2.466 2.591 5,483,684 2.5529 3.39%
2007-03-22 0 4.420 4.410 4.420 4.410 4.570 1,880,000 8,413,370 4.4752 2.495 2.489 2.495 2.489 2.579 3,330,962 2.5258 -1.56%
2007-03-21 0 4.490 4.470 4.490 4.440 4.610 3,104,000 13,960,950 4.4977 2.534 2.523 2.534 2.506 2.602 5,499,630 2.5385 -3.44%
2007-03-20 0 4.650 4.630 4.660 4.500 4.700 1,547,000 7,179,020 4.6406 2.624 2.613 2.630 2.540 2.653 2,740,956 2.6192 -0.43%
2007-03-19 0 4.670 4.670 4.690 4.590 4.730 4,598,000 21,455,930 4.6664 2.636 2.636 2.647 2.591 2.670 8,146,682 2.6337 0.65%
2007-03-16 0 4.640 4.640 4.650 4.560 4.640 4,120,000 19,010,560 4.6142 2.619 2.619 2.624 2.574 2.619 7,299,767 2.6043 1.31%
2007-03-15 0 4.580 4.590 4.620 4.540 4.650 1,786,000 8,219,600 4.6022 2.585 2.591 2.608 2.562 2.624 3,164,413 2.5975 1.78%
2007-03-14 0 4.500 4.490 4.500 4.410 4.570 2,238,000 10,079,230 4.5037 2.540 2.534 2.540 2.489 2.579 3,965,262 2.5419 -3.85%
2007-03-13 0 4.680 4.680 4.690 4.630 4.720 3,130,000 14,692,940 4.6942 2.641 2.641 2.647 2.613 2.664 5,545,697 2.6494 0.21%
2007-03-12 0 4.670 4.650 4.680 4.610 4.690 764,000 3,563,330 4.6640 2.636 2.624 2.641 2.602 2.647 1,353,646 2.6324 1.30%
2007-03-09 0 4.610 4.610 4.650 4.560 4.730 1,705,000 7,854,190 4.6066 2.602 2.602 2.624 2.574 2.670 3,020,899 2.6000 -2.74%
2007-03-08 0 4.740 4.740 4.750 4.320 4.740 4,744,000 21,580,150 4.5489 2.675 2.675 2.681 2.438 2.675 8,405,363 2.5674 9.47%
2007-03-07 0 4.330 4.330 4.360 4.280 4.390 3,077,000 13,345,470 4.3372 2.444 2.444 2.461 2.416 2.478 5,451,792 2.4479 0.46%
2007-03-06 0 4.310 4.300 4.310 4.220 4.340 5,938,000 25,483,452 4.2916 2.433 2.427 2.433 2.382 2.450 10,520,878 2.4222 0.94%
2007-03-05 0 4.270 4.250 4.280 4.250 4.450 6,592,000 28,474,110 4.3195 2.410 2.399 2.416 2.399 2.512 11,679,627 2.4379 -6.56%
2007-03-02 0 4.570 4.550 4.580 4.470 4.780 6,985,000 31,953,650 4.5746 2.579 2.568 2.585 2.523 2.698 12,375,940 2.5819 -4.39%
2007-03-01 0 4.780 4.750 4.780 4.640 4.900 6,995,000 33,443,670 4.7811 2.698 2.681 2.698 2.619 2.766 12,393,657 2.6985 3.02%
2007-02-28 0 4.640 4.640 4.660 4.200 4.800 11,814,000 54,977,582 4.6536 2.619 2.619 2.630 2.370 2.709 20,931,904 2.6265 -2.93%
2007-02-27 0 4.780 4.770 4.780 4.700 4.990 17,550,000 85,675,850 4.8818 2.698 2.692 2.698 2.653 2.816 31,094,880 2.7553 -2.05%
2007-02-26 0 4.880 4.880 4.890 4.630 4.950 22,192,000 107,084,270 4.8254 2.754 2.754 2.760 2.613 2.794 39,319,521 2.7234 5.40%
2007-02-23 0 4.630 4.630 4.650 4.280 4.670 16,795,000 76,654,530 4.5641 2.613 2.613 2.624 2.416 2.636 29,757,181 2.5760 6.68%
2007-02-22 0 4.340 4.350 4.360 4.190 4.360 3,940,000 16,948,570 4.3017 2.450 2.455 2.461 2.365 2.461 6,980,845 2.4279 2.36%
2007-02-21 0 4.240 4.230 4.240 4.220 4.330 1,597,000 6,801,250 4.2588 2.393 2.387 2.393 2.382 2.444 2,829,546 2.4037 -1.85%
2007-02-16 0 4.320 4.310 4.320 4.250 4.400 2,868,000 12,406,990 4.3260 2.438 2.433 2.438 2.399 2.483 5,081,488 2.4416 0.00%
2007-02-15 0 4.320 4.300 4.320 4.300 4.340 1,372,000 5,924,470 4.3181 2.438 2.427 2.438 2.427 2.450 2,430,893 2.4372 -0.23%
2007-02-14 0 4.330 4.320 4.330 4.250 4.340 4,448,000 19,156,690 4.3068 2.444 2.438 2.444 2.399 2.450 7,880,913 2.4308 1.64%
2007-02-13 0 4.260 4.240 4.250 4.240 4.490 5,265,000 22,735,894 4.3183 2.404 2.393 2.399 2.393 2.534 9,328,464 2.4373 -4.48%
2007-02-12 0 4.460 4.450 4.460 4.380 4.540 10,025,000 44,867,250 4.4755 2.517 2.512 2.517 2.472 2.562 17,762,175 2.5260 1.83%
2007-02-09 0 4.380 4.380 4.390 4.250 4.410 8,105,000 35,228,580 4.3465 2.472 2.472 2.478 2.399 2.489 14,360,342 2.4532 1.39%
2007-02-08 0 4.320 4.300 4.310 4.240 4.380 6,438,000 27,813,230 4.3202 2.438 2.427 2.433 2.393 2.472 11,406,772 2.4383 -0.46%
2007-02-07 0 4.340 4.330 4.350 4.300 4.440 16,108,000 70,321,570 4.3656 2.450 2.444 2.455 2.427 2.506 28,539,962 2.4640 0.93%
2007-02-06 0 4.300 4.290 4.300 4.080 4.340 25,147,000 107,228,990 4.2641 2.427 2.421 2.427 2.303 2.450 44,555,154 2.4067 5.39%
2007-02-05 0 4.080 4.070 4.080 4.060 4.210 3,894,000 16,023,260 4.1149 2.303 2.297 2.303 2.291 2.376 6,899,343 2.3224 -2.39%
2007-02-02 0 4.180 4.160 4.180 4.050 4.190 4,395,000 18,059,590 4.1091 2.359 2.348 2.359 2.286 2.365 7,787,009 2.3192 0.97%
2007-02-01 0 4.140 4.140 4.150 4.100 4.200 3,526,000 14,586,380 4.1368 2.337 2.337 2.342 2.314 2.370 6,247,325 2.3348 0.00%
2007-01-31 0 4.140 4.060 4.120 4.060 4.300 14,043,000 58,977,600 4.1998 2.337 2.291 2.325 2.291 2.427 24,881,220 2.3704 0.49%
2007-01-30 0 4.120 4.100 4.120 3.980 4.120 5,489,000 22,331,130 4.0683 2.325 2.314 2.325 2.246 2.325 9,725,345 2.2962 3.26%
2007-01-29 0 3.990 3.990 4.000 3.930 4.020 2,089,000 8,302,480 3.9744 2.252 2.252 2.258 2.218 2.269 3,701,265 2.2431 -0.25%
2007-01-26 0 4.000 3.990 4.000 3.980 4.100 7,696,000 31,002,820 4.0284 2.258 2.252 2.258 2.246 2.314 13,635,681 2.2737 -3.38%
2007-01-25 0 4.140 4.140 4.150 4.110 4.320 11,403,000 48,345,390 4.2397 2.337 2.337 2.342 2.320 2.438 20,203,699 2.3929 -1.66%
2007-01-24 0 4.210 4.210 4.220 4.050 4.250 17,676,000 73,882,860 4.1798 2.376 2.376 2.382 2.286 2.399 31,318,126 2.3591 6.85%
2007-01-23 0 3.940 3.950 3.960 3.890 4.190 11,735,900 46,995,661 4.0044 2.224 2.229 2.235 2.196 2.365 20,793,528 2.2601 -5.29%
2007-01-22 0 4.160 4.150 4.170 4.150 4.340 3,418,000 14,474,250 4.2347 2.348 2.342 2.354 2.342 2.450 6,055,972 2.3901 -3.26%
2007-01-19 0 4.300 4.290 4.300 4.260 4.450 10,832,000 47,246,680 4.3618 2.427 2.421 2.427 2.404 2.512 19,192,008 2.4618 -1.83%
2007-01-18 0 4.380 4.380 4.390 4.150 4.390 15,713,000 67,776,790 4.3134 2.472 2.472 2.478 2.342 2.478 27,840,106 2.4345 5.54%
2007-01-17 0 4.150 4.160 4.170 4.120 4.250 10,232,000 42,755,670 4.1786 2.342 2.348 2.354 2.325 2.399 18,128,935 2.3584 -3.04%
2007-01-16 0 4.280 4.270 4.280 3.880 4.290 48,545,000 202,687,240 4.1752 2.416 2.410 2.416 2.190 2.421 86,011,451 2.3565 10.31%
2007-01-15 0 3.880 3.880 3.890 3.730 3.920 6,282,000 24,307,480 3.8694 2.190 2.190 2.196 2.105 2.212 11,130,373 2.1839 4.02%
2007-01-12 0 3.730 3.730 3.770 3.720 3.780 4,598,000 17,209,420 3.7428 2.105 2.105 2.128 2.100 2.133 8,146,682 2.1124 0.54%
2007-01-11 0 3.710 3.710 3.720 3.690 3.800 2,523,000 9,429,900 3.7376 2.094 2.094 2.100 2.083 2.145 4,470,221 2.1095 -1.07%
2007-01-10 0 3.750 3.740 3.750 3.740 3.830 7,412,000 27,970,930 3.7737 2.117 2.111 2.117 2.111 2.162 13,132,493 2.1299 -2.85%
2007-01-09 0 3.860 3.850 3.870 3.830 4.020 17,306,000 68,346,800 3.9493 2.179 2.173 2.184 2.162 2.269 30,662,564 2.2290 -2.53%
2007-01-08 0 3.960 3.950 3.960 3.680 3.980 10,934,000 42,705,180 3.9057 2.235 2.229 2.235 2.077 2.246 19,372,731 2.2044 3.39%
2007-01-05 0 3.830 3.820 3.830 3.540 3.840 12,882,000 48,450,240 3.7611 2.162 2.156 2.162 1.998 2.167 22,824,174 2.1228 4.64%
2007-01-04 0 3.660 3.670 3.700 3.600 3.910 15,977,000 60,904,317 3.8120 2.066 2.071 2.088 2.032 2.207 28,307,858 2.1515 -4.44%
2007-01-03 0 3.830 3.830 3.840 3.600 3.880 24,660,000 92,225,940 3.7399 2.162 2.162 2.167 2.032 2.190 43,692,294 2.1108 7.58%
2007-01-02 0 3.560 3.550 3.570 3.430 3.580 11,387,000 39,859,940 3.5005 2.009 2.004 2.015 1.936 2.021 20,175,351 1.9757 1.71%
2006-12-29 0 3.500 3.490 3.500 3.400 3.580 28,172,000 98,648,190 3.5016 1.975 1.970 1.975 1.919 2.021 49,914,813 1.9763 3.24%
2006-12-28 0 3.390 3.380 3.390 3.290 3.440 32,719,000 110,231,880 3.3690 1.913 1.908 1.913 1.857 1.942 57,971,134 1.9015 -3.69%
2006-12-27 0 3.520 3.510 3.520 3.450 4.000 77,826,000 302,282,880 3.8841 1.987 1.981 1.987 1.947 2.258 137,891,178 2.1922 -11.34%
2006-12-22 0 3.970 3.960 3.970 3.950 4.200 183,592,000 738,031,970 4.0200 2.241 2.235 2.241 2.229 2.370 325,286,114 2.2689

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