VINDA INTERNATIONAL HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03331 | 2007-07-10 | 2024-04-02 | 2024-08-16 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-13 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-06 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-30 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-29 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-16 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-15 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-02 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-22 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-15 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-12 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-09 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-08 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-05 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 23.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 23.45 | 23.45 | 23.50 | 23.15 | 23.45 | 2,823,207 | 66,011,400 | 23.382 | 23.45 | 23.45 | 23.50 | 23.15 | 23.45 | 2,823,207 | 23.382 | 0.00% |
| 2024-03-28 | 0 | 23.45 | 23.35 | 23.45 | 23.30 | 23.45 | 274,856 | 6,433,730 | 23.408 | 23.45 | 23.35 | 23.45 | 23.30 | 23.45 | 274,856 | 23.408 | 0.43% |
| 2024-03-27 | 0 | 23.35 | 23.35 | 23.40 | 23.35 | 23.40 | 1,526,000 | 35,651,392 | 23.363 | 23.35 | 23.35 | 23.40 | 23.35 | 23.40 | 1,526,000 | 23.363 | 0.00% |
| 2024-03-26 | 0 | 23.35 | 23.35 | 23.40 | 23.35 | 23.45 | 1,644,560 | 38,458,114 | 23.385 | 23.35 | 23.35 | 23.40 | 23.35 | 23.45 | 1,644,560 | 23.385 | -0.43% |
| 2024-03-25 | 0 | 23.45 | 23.35 | 23.45 | 23.35 | 23.45 | 303,448 | 7,113,055 | 23.441 | 23.45 | 23.35 | 23.45 | 23.35 | 23.45 | 303,448 | 23.441 | 0.00% |
| 2024-03-22 | 0 | 23.45 | 23.35 | 23.45 | 23.35 | 23.45 | 410,717 | 9,607,371 | 23.392 | 23.45 | 23.35 | 23.45 | 23.35 | 23.45 | 410,717 | 23.392 | 0.43% |
| 2024-03-21 | 0 | 23.35 | 23.35 | 23.50 | 23.35 | 23.50 | 378,912 | 8,877,067 | 23.428 | 23.35 | 23.35 | 23.50 | 23.35 | 23.50 | 378,912 | 23.428 | -0.64% |
| 2024-03-20 | 0 | 23.50 | 23.45 | 23.50 | 23.35 | 23.50 | 282,138 | 6,618,486 | 23.458 | 23.50 | 23.45 | 23.50 | 23.35 | 23.50 | 282,138 | 23.458 | 0.64% |
| 2024-03-19 | 0 | 23.35 | 23.35 | 23.45 | 23.35 | 23.45 | 1,507,834 | 35,257,765 | 23.383 | 23.35 | 23.35 | 23.45 | 23.35 | 23.45 | 1,507,834 | 23.383 | -0.43% |
| 2024-03-18 | 0 | 23.45 | 23.40 | 23.45 | 23.40 | 23.45 | 1,174,515 | 27,534,546 | 23.443 | 23.45 | 23.40 | 23.45 | 23.40 | 23.45 | 1,174,515 | 23.443 | 0.00% |
| 2024-03-15 | 0 | 23.45 | 23.40 | 23.45 | 23.40 | 23.45 | 4,519,939 | 105,813,584 | 23.410 | 23.45 | 23.40 | 23.45 | 23.40 | 23.45 | 4,519,939 | 23.410 | -0.21% |
| 2024-03-14 | 0 | 23.50 | 23.45 | 23.50 | 23.40 | 23.50 | 450,516 | 10,565,900 | 23.453 | 23.50 | 23.45 | 23.50 | 23.40 | 23.50 | 450,516 | 23.453 | 0.43% |
| 2024-03-13 | 0 | 23.40 | 23.40 | 23.45 | 23.40 | 23.45 | 933,918 | 21,874,000 | 23.422 | 23.40 | 23.40 | 23.45 | 23.40 | 23.45 | 933,918 | 23.422 | 0.00% |
| 2024-03-12 | 0 | 23.40 | 23.40 | 23.45 | 23.35 | 23.45 | 3,589,368 | 83,920,359 | 23.380 | 23.40 | 23.40 | 23.45 | 23.35 | 23.45 | 3,589,368 | 23.380 | -0.21% |
| 2024-03-11 | 0 | 23.45 | 23.40 | 23.45 | 23.35 | 23.45 | 255,659 | 5,989,553 | 23.428 | 23.45 | 23.40 | 23.45 | 23.35 | 23.45 | 255,659 | 23.428 | 0.43% |
| 2024-03-08 | 0 | 23.35 | 23.35 | 23.40 | 23.35 | 23.45 | 1,215,676 | 28,420,134 | 23.378 | 23.35 | 23.35 | 23.40 | 23.35 | 23.45 | 1,215,676 | 23.378 | -0.21% |
| 2024-03-07 | 0 | 23.40 | 23.40 | 23.45 | 23.35 | 23.45 | 250,594 | 5,863,469 | 23.398 | 23.40 | 23.40 | 23.45 | 23.35 | 23.45 | 250,594 | 23.398 | 0.00% |
| 2024-03-06 | 0 | 23.40 | 23.35 | 23.40 | 23.35 | 23.45 | 844,350 | 19,748,140 | 23.389 | 23.40 | 23.35 | 23.40 | 23.35 | 23.45 | 844,350 | 23.389 | -0.21% |
| 2024-03-05 | 0 | 23.45 | 23.40 | 23.45 | 23.40 | 23.45 | 812,924 | 19,052,640 | 23.437 | 23.45 | 23.40 | 23.45 | 23.40 | 23.45 | 812,924 | 23.437 | 0.21% |
| 2024-03-04 | 0 | 23.40 | 23.30 | 23.40 | 23.30 | 23.40 | 210,400 | 4,917,960 | 23.374 | 23.40 | 23.30 | 23.40 | 23.30 | 23.40 | 210,400 | 23.374 | 0.43% |
| 2024-03-01 | 0 | 23.30 | 23.30 | 23.35 | 23.25 | 23.40 | 229,398 | 5,349,434 | 23.319 | 23.30 | 23.30 | 23.35 | 23.25 | 23.40 | 229,398 | 23.319 | 0.22% |
| 2024-02-29 | 0 | 23.25 | 23.25 | 23.35 | 23.25 | 23.40 | 1,859,714 | 43,267,985 | 23.266 | 23.25 | 23.25 | 23.35 | 23.25 | 23.40 | 1,859,714 | 23.266 | 0.00% |
| 2024-02-28 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.35 | 222,774 | 5,189,255 | 23.294 | 23.25 | 23.25 | 23.30 | 23.25 | 23.35 | 222,774 | 23.294 | -0.21% |
| 2024-02-27 | 0 | 23.30 | 23.30 | 23.35 | 23.25 | 23.35 | 142,065 | 3,313,678 | 23.325 | 23.30 | 23.30 | 23.35 | 23.25 | 23.35 | 142,065 | 23.325 | -0.21% |
| 2024-02-26 | 0 | 23.35 | 23.30 | 23.35 | 23.20 | 23.35 | 7,688,464 | 178,874,061 | 23.265 | 23.35 | 23.30 | 23.35 | 23.20 | 23.35 | 7,688,464 | 23.265 | 0.43% |
| 2024-02-23 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.35 | 268,408 | 6,244,356 | 23.264 | 23.25 | 23.25 | 23.30 | 23.25 | 23.35 | 268,408 | 23.264 | -0.21% |
| 2024-02-22 | 0 | 23.30 | 23.30 | 23.35 | 23.25 | 23.35 | 1,008,685 | 23,504,594 | 23.302 | 23.30 | 23.30 | 23.35 | 23.25 | 23.35 | 1,008,685 | 23.302 | 0.22% |
| 2024-02-21 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.30 | 1,444,931 | 33,600,148 | 23.254 | 23.25 | 23.25 | 23.30 | 23.25 | 23.30 | 1,444,931 | 23.254 | -0.21% |
| 2024-02-20 | 0 | 23.30 | 23.25 | 23.30 | 23.20 | 23.30 | 404,000 | 9,399,350 | 23.266 | 23.30 | 23.25 | 23.30 | 23.20 | 23.30 | 404,000 | 23.266 | 0.22% |
| 2024-02-19 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.35 | 134,000 | 3,119,050 | 23.276 | 23.25 | 23.25 | 23.30 | 23.25 | 23.35 | 134,000 | 23.276 | -0.43% |
| 2024-02-16 | 0 | 23.35 | 23.25 | 23.35 | 23.15 | 23.35 | 1,362,349 | 31,691,081 | 23.262 | 23.35 | 23.25 | 23.35 | 23.15 | 23.35 | 1,362,349 | 23.262 | 0.65% |
| 2024-02-15 | 0 | 23.20 | 23.15 | 23.20 | 23.15 | 23.30 | 156,195 | 3,626,315 | 23.217 | 23.20 | 23.15 | 23.20 | 23.15 | 23.30 | 156,195 | 23.217 | 0.00% |
| 2024-02-14 | 0 | 23.20 | 23.10 | 23.20 | 23.05 | 23.20 | 1,706,000 | 39,456,600 | 23.128 | 23.20 | 23.10 | 23.20 | 23.05 | 23.20 | 1,706,000 | 23.128 | 0.65% |
| 2024-02-09 | 0 | 23.05 | 23.05 | 23.10 | 23.05 | 23.10 | 4,011,708 | 92,477,704 | 23.052 | 23.05 | 23.05 | 23.10 | 23.05 | 23.10 | 4,011,708 | 23.052 | -0.22% |
| 2024-02-08 | 0 | 23.10 | 23.05 | 23.10 | 23.00 | 23.10 | 6,327,974 | 145,866,516 | 23.051 | 23.10 | 23.05 | 23.10 | 23.00 | 23.10 | 6,327,974 | 23.051 | 0.22% |
| 2024-02-07 | 0 | 23.05 | 23.05 | 23.10 | 23.05 | 23.10 | 87,500 | 2,018,900 | 23.073 | 23.05 | 23.05 | 23.10 | 23.05 | 23.10 | 87,500 | 23.073 | 0.00% |
| 2024-02-06 | 0 | 23.05 | 23.00 | 23.10 | 23.00 | 23.15 | 2,376,000 | 54,705,053 | 23.024 | 23.05 | 23.00 | 23.10 | 23.00 | 23.15 | 2,376,000 | 23.024 | 0.22% |
| 2024-02-05 | 0 | 23.00 | 22.95 | 23.00 | 22.95 | 23.10 | 9,990,345 | 229,840,003 | 23.006 | 23.00 | 22.95 | 23.00 | 22.95 | 23.10 | 9,990,345 | 23.006 | -0.22% |
| 2024-02-02 | 0 | 23.05 | 23.05 | 23.10 | 23.05 | 23.20 | 658,529 | 15,193,440 | 23.072 | 23.05 | 23.05 | 23.10 | 23.05 | 23.20 | 658,529 | 23.072 | -0.22% |
| 2024-02-01 | 0 | 23.10 | 23.05 | 23.10 | 23.05 | 23.10 | 374,000 | 8,631,675 | 23.079 | 23.10 | 23.05 | 23.10 | 23.05 | 23.10 | 374,000 | 23.079 | 0.00% |
| 2024-01-31 | 0 | 23.10 | 23.05 | 23.10 | 23.05 | 23.10 | 631,113 | 14,556,414 | 23.065 | 23.10 | 23.05 | 23.10 | 23.05 | 23.10 | 631,113 | 23.065 | 0.43% |
| 2024-01-30 | 0 | 23.00 | 23.00 | 23.05 | 23.00 | 23.10 | 678,274 | 15,622,434 | 23.033 | 23.00 | 23.00 | 23.05 | 23.00 | 23.10 | 678,274 | 23.033 | -0.22% |
| 2024-01-29 | 0 | 23.05 | 23.05 | 23.10 | 23.00 | 23.10 | 637,000 | 14,673,506 | 23.035 | 23.05 | 23.05 | 23.10 | 23.00 | 23.10 | 637,000 | 23.035 | -0.22% |
| 2024-01-26 | 0 | 23.10 | 23.05 | 23.10 | 23.00 | 23.25 | 4,267,300 | 98,262,274 | 23.027 | 23.10 | 23.05 | 23.10 | 23.00 | 23.25 | 4,267,300 | 23.027 | 0.22% |
| 2024-01-25 | 0 | 23.05 | 23.05 | 23.10 | 23.05 | 23.20 | 2,861,114 | 65,962,858 | 23.055 | 23.05 | 23.05 | 23.10 | 23.05 | 23.20 | 2,861,114 | 23.055 | -0.86% |
| 2024-01-24 | 0 | 23.25 | 23.10 | 23.30 | 23.05 | 23.25 | 905,098 | 20,956,108 | 23.153 | 23.25 | 23.10 | 23.30 | 23.05 | 23.25 | 905,098 | 23.153 | 0.87% |
| 2024-01-23 | 0 | 23.05 | 23.05 | 23.10 | 23.05 | 23.15 | 1,261,300 | 29,125,140 | 23.091 | 23.05 | 23.05 | 23.10 | 23.05 | 23.15 | 1,261,300 | 23.091 | 0.22% |
| 2024-01-22 | 0 | 23.00 | 23.00 | 23.05 | 23.00 | 23.10 | 2,899,378 | 66,794,706 | 23.038 | 23.00 | 23.00 | 23.05 | 23.00 | 23.10 | 2,899,378 | 23.038 | 0.66% |
| 2024-01-19 | 0 | 22.85 | 22.80 | 22.85 | 22.80 | 22.90 | 754,206 | 17,218,032 | 22.829 | 22.85 | 22.80 | 22.85 | 22.80 | 22.90 | 754,206 | 22.829 | 0.22% |
| 2024-01-18 | 0 | 22.80 | 22.80 | 22.85 | 22.80 | 22.90 | 1,278,200 | 29,207,580 | 22.851 | 22.80 | 22.80 | 22.85 | 22.80 | 22.90 | 1,278,200 | 22.851 | 0.00% |
| 2024-01-17 | 0 | 22.80 | 22.80 | 22.85 | 22.80 | 22.90 | 631,529 | 14,415,962 | 22.827 | 22.80 | 22.80 | 22.85 | 22.80 | 22.90 | 631,529 | 22.827 | -0.22% |
| 2024-01-16 | 0 | 22.85 | 22.85 | 22.90 | 22.85 | 22.95 | 285,900 | 6,541,935 | 22.882 | 22.85 | 22.85 | 22.90 | 22.85 | 22.95 | 285,900 | 22.882 | -0.22% |
| 2024-01-15 | 0 | 22.90 | 22.90 | 22.95 | 22.85 | 23.10 | 710,184 | 16,283,286 | 22.928 | 22.90 | 22.90 | 22.95 | 22.85 | 23.10 | 710,184 | 22.928 | -0.43% |
| 2024-01-12 | 0 | 23.00 | 22.95 | 23.00 | 22.90 | 23.00 | 585,842 | 13,452,705 | 22.963 | 23.00 | 22.95 | 23.00 | 22.90 | 23.00 | 585,842 | 22.963 | 0.44% |
| 2024-01-11 | 0 | 22.90 | 22.90 | 22.95 | 22.85 | 23.00 | 1,488,999 | 34,135,594 | 22.925 | 22.90 | 22.90 | 22.95 | 22.85 | 23.00 | 1,488,999 | 22.925 | 0.22% |
| 2024-01-10 | 0 | 22.85 | 22.85 | 22.90 | 22.75 | 22.90 | 1,895,000 | 43,250,663 | 22.824 | 22.85 | 22.85 | 22.90 | 22.75 | 22.90 | 1,895,000 | 22.824 | 0.44% |
| 2024-01-09 | 0 | 22.75 | 22.75 | 22.80 | 22.75 | 22.90 | 1,983,632 | 45,165,540 | 22.769 | 22.75 | 22.75 | 22.80 | 22.75 | 22.90 | 1,983,632 | 22.769 | -0.44% |
| 2024-01-08 | 0 | 22.85 | 22.75 | 22.85 | 22.75 | 22.85 | 531,895 | 12,121,591 | 22.789 | 22.85 | 22.75 | 22.85 | 22.75 | 22.85 | 531,895 | 22.789 | 0.00% |
| 2024-01-05 | 0 | 22.85 | 22.80 | 22.85 | 22.75 | 22.85 | 1,605,933 | 36,572,229 | 22.773 | 22.85 | 22.80 | 22.85 | 22.75 | 22.85 | 1,605,933 | 22.773 | 0.44% |
| 2024-01-04 | 0 | 22.75 | 22.75 | 22.80 | 22.75 | 22.90 | 1,292,902 | 29,462,568 | 22.788 | 22.75 | 22.75 | 22.80 | 22.75 | 22.90 | 1,292,902 | 22.788 | 0.00% |
| 2024-01-03 | 0 | 22.75 | 22.75 | 22.80 | 22.75 | 22.90 | 2,578,462 | 58,823,498 | 22.813 | 22.75 | 22.75 | 22.80 | 22.75 | 22.90 | 2,578,462 | 22.813 | -0.22% |
| 2024-01-02 | 0 | 22.80 | 22.75 | 22.80 | 22.70 | 22.90 | 2,271,411 | 51,769,175 | 22.792 | 22.80 | 22.75 | 22.80 | 22.70 | 22.90 | 2,271,411 | 22.792 | 0.22% |
| 2023-12-29 | 0 | 22.75 | 22.75 | 22.85 | 22.70 | 22.85 | 2,462,782 | 56,143,274 | 22.797 | 22.75 | 22.75 | 22.85 | 22.70 | 22.85 | 2,462,782 | 22.797 | 0.00% |
| 2023-12-28 | 0 | 22.75 | 22.75 | 22.80 | 22.70 | 22.85 | 1,656,000 | 37,740,516 | 22.790 | 22.75 | 22.75 | 22.80 | 22.70 | 22.85 | 1,656,000 | 22.790 | 0.22% |
| 2023-12-27 | 0 | 22.70 | 22.70 | 22.75 | 22.65 | 22.85 | 6,335,186 | 143,906,643 | 22.715 | 22.70 | 22.70 | 22.75 | 22.65 | 22.85 | 6,335,186 | 22.715 | -0.44% |
| 2023-12-22 | 0 | 22.80 | 22.70 | 22.80 | 22.70 | 22.90 | 6,978,269 | 158,518,409 | 22.716 | 22.80 | 22.70 | 22.80 | 22.70 | 22.90 | 6,978,269 | 22.716 | 0.44% |
| 2023-12-21 | 0 | 22.70 | 22.70 | 22.80 | 22.65 | 22.90 | 7,914,108 | 180,027,802 | 22.748 | 22.70 | 22.70 | 22.80 | 22.65 | 22.90 | 7,914,108 | 22.748 | -0.22% |
| 2023-12-20 | 0 | 22.75 | 22.75 | 22.80 | 22.70 | 22.90 | 4,776,200 | 108,780,441 | 22.776 | 22.75 | 22.75 | 22.80 | 22.70 | 22.90 | 4,776,200 | 22.776 | -0.44% |
| 2023-12-19 | 0 | 22.85 | 22.80 | 22.85 | 22.70 | 22.85 | 4,715,000 | 107,439,969 | 22.787 | 22.85 | 22.80 | 22.85 | 22.70 | 22.85 | 4,715,000 | 22.787 | 0.66% |
| 2023-12-18 | 0 | 22.70 | 22.70 | 22.75 | 22.55 | 22.75 | 11,717,874 | 265,794,649 | 22.683 | 22.70 | 22.70 | 22.75 | 22.55 | 22.75 | 11,717,874 | 22.683 | 0.44% |
| 2023-12-15 | 0 | 22.60 | 22.50 | 22.60 | 21.70 | 22.70 | 20,205,293 | 451,411,114 | 22.341 | 22.60 | 22.50 | 22.60 | 21.70 | 22.70 | 20,205,293 | 22.341 | 9.18% |
| 2023-12-14 | 0 | 20.70 | 20.65 | 20.70 | 19.66 | 20.80 | 2,514,000 | 50,689,575 | 20.163 | 20.70 | 20.65 | 20.70 | 19.66 | 20.80 | 2,514,000 | 20.163 | 5.50% |
| 2023-12-13 | 0 | 19.62 | 19.56 | 19.62 | 19.50 | 20.95 | 3,091,000 | 61,237,932 | 19.812 | 19.62 | 19.56 | 19.62 | 19.50 | 20.95 | 3,091,000 | 19.812 | -5.45% |
| 2023-12-12 | 0 | 20.75 | 20.75 | 20.80 | 20.25 | 21.55 | 4,684,232 | 97,459,254 | 20.806 | 20.75 | 20.75 | 20.80 | 20.25 | 21.55 | 4,684,232 | 20.806 | 2.47% |
| 2023-12-11 | 0 | 20.25 | 20.20 | 20.25 | 19.32 | 20.40 | 2,251,000 | 44,601,500 | 19.814 | 20.25 | 20.20 | 20.25 | 19.32 | 20.40 | 2,251,000 | 19.814 | 3.63% |
| 2023-12-08 | 0 | 19.54 | 19.52 | 19.54 | 19.50 | 19.90 | 1,513,184 | 29,752,441 | 19.662 | 19.54 | 19.52 | 19.54 | 19.50 | 19.90 | 1,513,184 | 19.662 | -1.21% |
| 2023-12-07 | 0 | 19.78 | 19.78 | 19.80 | 19.72 | 19.92 | 1,034,851 | 20,486,241 | 19.796 | 19.78 | 19.78 | 19.80 | 19.72 | 19.92 | 1,034,851 | 19.796 | -0.80% |
| 2023-12-06 | 0 | 19.94 | 19.92 | 19.94 | 19.70 | 20.20 | 2,340,243 | 46,672,011 | 19.943 | 19.94 | 19.92 | 19.94 | 19.70 | 20.20 | 2,340,243 | 19.943 | 1.22% |
| 2023-12-05 | 0 | 19.70 | 19.68 | 19.70 | 19.68 | 19.94 | 653,000 | 12,927,306 | 19.797 | 19.70 | 19.68 | 19.70 | 19.68 | 19.94 | 653,000 | 19.797 | -0.30% |
| 2023-12-04 | 0 | 19.76 | 19.76 | 19.78 | 19.64 | 20.15 | 1,125,571 | 22,352,607 | 19.859 | 19.76 | 19.76 | 19.78 | 19.64 | 20.15 | 1,125,571 | 19.859 | -1.94% |
| 2023-12-01 | 0 | 20.15 | 20.15 | 20.20 | 19.86 | 21.25 | 3,253,327 | 66,856,073 | 20.550 | 20.15 | 20.15 | 20.20 | 19.86 | 21.25 | 3,253,327 | 20.550 | 0.75% |
| 2023-11-30 | 0 | 20.00 | 20.00 | 20.05 | 19.28 | 20.25 | 6,953,746 | 138,578,816 | 19.929 | 20.00 | 20.00 | 20.05 | 19.28 | 20.25 | 6,953,746 | 19.929 | 2.99% |
| 2023-11-29 | 0 | 19.42 | 19.42 | 19.46 | 19.28 | 19.98 | 1,297,059 | 25,183,426 | 19.416 | 19.42 | 19.42 | 19.46 | 19.28 | 19.98 | 1,297,059 | 19.416 | -1.92% |
| 2023-11-28 | 0 | 19.80 | 19.78 | 19.80 | 19.68 | 20.00 | 1,310,108 | 25,961,737 | 19.816 | 19.80 | 19.78 | 19.80 | 19.68 | 20.00 | 1,310,108 | 19.816 | 0.20% |
| 2023-11-27 | 0 | 19.76 | 19.76 | 19.82 | 19.64 | 19.88 | 1,127,000 | 22,226,980 | 19.722 | 19.76 | 19.76 | 19.82 | 19.64 | 19.88 | 1,127,000 | 19.722 | -1.10% |
| 2023-11-24 | 0 | 19.98 | 19.96 | 19.98 | 19.58 | 20.10 | 1,670,200 | 33,182,849 | 19.868 | 19.98 | 19.96 | 19.98 | 19.58 | 20.10 | 1,670,200 | 19.868 | 1.83% |
| 2023-11-23 | 0 | 19.62 | 19.60 | 19.62 | 19.38 | 19.66 | 610,200 | 11,906,181 | 19.512 | 19.62 | 19.60 | 19.62 | 19.38 | 19.66 | 610,200 | 19.512 | 0.51% |
| 2023-11-22 | 0 | 19.52 | 19.52 | 19.56 | 19.52 | 20.10 | 964,000 | 19,066,160 | 19.778 | 19.52 | 19.52 | 19.56 | 19.52 | 20.10 | 964,000 | 19.778 | -1.01% |
| 2023-11-21 | 0 | 19.72 | 19.70 | 19.72 | 19.60 | 19.86 | 1,475,004 | 29,118,336 | 19.741 | 19.72 | 19.70 | 19.72 | 19.60 | 19.86 | 1,475,004 | 19.741 | 0.82% |
| 2023-11-20 | 0 | 19.56 | 19.52 | 19.56 | 19.28 | 19.76 | 732,267 | 14,305,968 | 19.537 | 19.56 | 19.52 | 19.56 | 19.28 | 19.76 | 732,267 | 19.537 | 1.03% |
| 2023-11-17 | 0 | 19.36 | 19.36 | 19.38 | 19.18 | 19.96 | 1,472,820 | 28,574,601 | 19.401 | 19.36 | 19.36 | 19.38 | 19.18 | 19.96 | 1,472,820 | 19.401 | -2.22% |
| 2023-11-16 | 0 | 19.80 | 19.76 | 19.80 | 19.42 | 19.92 | 1,086,732 | 21,399,396 | 19.692 | 19.80 | 19.76 | 19.80 | 19.42 | 19.92 | 1,086,732 | 19.692 | 0.20% |
| 2023-11-15 | 0 | 19.76 | 19.76 | 19.78 | 19.60 | 20.05 | 1,711,000 | 33,910,664 | 19.819 | 19.76 | 19.76 | 19.78 | 19.60 | 20.05 | 1,711,000 | 19.819 | 0.10% |
| 2023-11-14 | 0 | 19.74 | 19.70 | 19.74 | 19.70 | 20.10 | 1,264,250 | 25,148,212 | 19.892 | 19.74 | 19.70 | 19.74 | 19.70 | 20.10 | 1,264,250 | 19.892 | 0.71% |
| 2023-11-13 | 0 | 19.60 | 19.56 | 19.60 | 19.00 | 19.60 | 997,244 | 19,346,236 | 19.400 | 19.60 | 19.56 | 19.60 | 19.00 | 19.60 | 997,244 | 19.400 | 4.37% |
| 2023-11-10 | 0 | 18.78 | 18.78 | 18.80 | 18.60 | 19.00 | 782,000 | 14,653,760 | 18.739 | 18.78 | 18.78 | 18.80 | 18.60 | 19.00 | 782,000 | 18.739 | -1.37% |
| 2023-11-09 | 0 | 19.04 | 19.00 | 19.04 | 18.74 | 19.16 | 688,000 | 13,065,561 | 18.991 | 19.04 | 19.00 | 19.04 | 18.74 | 19.16 | 688,000 | 18.991 | 0.85% |
| 2023-11-08 | 0 | 18.88 | 18.84 | 18.88 | 18.64 | 19.04 | 1,816,000 | 34,141,592 | 18.800 | 18.88 | 18.84 | 18.88 | 18.64 | 19.04 | 1,816,000 | 18.800 | -1.26% |
| 2023-11-07 | 0 | 19.12 | 19.10 | 19.12 | 18.94 | 19.64 | 2,266,000 | 43,506,395 | 19.200 | 19.12 | 19.10 | 19.12 | 18.94 | 19.64 | 2,266,000 | 19.200 | -1.95% |
| 2023-11-06 | 0 | 19.50 | 19.42 | 19.50 | 19.30 | 19.68 | 405,980 | 7,897,922 | 19.454 | 19.50 | 19.42 | 19.50 | 19.30 | 19.68 | 405,980 | 19.454 | 0.00% |
| 2023-11-03 | 0 | 19.50 | 19.42 | 19.52 | 19.12 | 19.76 | 486,000 | 9,512,820 | 19.574 | 19.50 | 19.42 | 19.52 | 19.12 | 19.76 | 486,000 | 19.574 | 0.83% |
| 2023-11-02 | 0 | 19.34 | 19.30 | 19.34 | 19.26 | 19.58 | 461,400 | 8,914,784 | 19.321 | 19.34 | 19.30 | 19.34 | 19.26 | 19.58 | 461,400 | 19.321 | 0.21% |
| 2023-11-01 | 0 | 19.30 | 19.28 | 19.34 | 19.18 | 19.62 | 1,052,000 | 20,312,080 | 19.308 | 19.30 | 19.28 | 19.34 | 19.18 | 19.62 | 1,052,000 | 19.308 | -0.21% |
| 2023-10-31 | 0 | 19.34 | 19.32 | 19.34 | 19.26 | 19.64 | 1,712,424 | 33,101,868 | 19.330 | 19.34 | 19.32 | 19.34 | 19.26 | 19.64 | 1,712,424 | 19.330 | 0.10% |
| 2023-10-30 | 0 | 19.32 | 19.32 | 19.36 | 19.22 | 19.48 | 1,594,000 | 30,826,700 | 19.339 | 19.32 | 19.32 | 19.36 | 19.22 | 19.48 | 1,594,000 | 19.339 | -2.52% |
| 2023-10-27 | 0 | 19.82 | 19.80 | 19.82 | 19.06 | 20.00 | 1,210,175 | 23,771,272 | 19.643 | 19.82 | 19.80 | 19.82 | 19.06 | 20.00 | 1,210,175 | 19.643 | 2.06% |
| 2023-10-26 | 0 | 19.42 | 19.40 | 19.44 | 19.24 | 19.88 | 2,329,000 | 45,170,860 | 19.395 | 19.42 | 19.40 | 19.44 | 19.24 | 19.88 | 2,329,000 | 19.395 | -1.32% |
| 2023-10-25 | 0 | 19.68 | 19.60 | 19.68 | 19.50 | 20.30 | 1,422,220 | 28,017,022 | 19.699 | 19.68 | 19.60 | 19.68 | 19.50 | 20.30 | 1,422,220 | 19.699 | 1.76% |
| 2023-10-24 | 0 | 19.34 | 19.32 | 19.34 | 19.14 | 19.66 | 3,346,000 | 64,552,886 | 19.293 | 19.34 | 19.32 | 19.34 | 19.14 | 19.66 | 3,346,000 | 19.293 | -0.41% |
| 2023-10-20 | 0 | 19.42 | 19.40 | 19.42 | 19.30 | 19.60 | 1,960,000 | 38,029,910 | 19.403 | 19.42 | 19.40 | 19.42 | 19.30 | 19.60 | 1,960,000 | 19.403 | -0.41% |
| 2023-10-19 | 0 | 19.50 | 19.50 | 19.52 | 19.12 | 20.15 | 2,810,864 | 55,390,702 | 19.706 | 19.50 | 19.50 | 19.52 | 19.12 | 20.15 | 2,810,864 | 19.706 | 1.67% |
| 2023-10-18 | 0 | 19.18 | 19.18 | 19.26 | 19.18 | 19.50 | 1,034,000 | 19,940,666 | 19.285 | 19.18 | 19.18 | 19.26 | 19.18 | 19.50 | 1,034,000 | 19.285 | -1.34% |
| 2023-10-17 | 0 | 19.44 | 19.38 | 19.44 | 19.02 | 19.48 | 585,000 | 11,334,570 | 19.375 | 19.44 | 19.38 | 19.44 | 19.02 | 19.48 | 585,000 | 19.375 | 0.73% |
| 2023-10-16 | 0 | 19.30 | 19.30 | 19.34 | 19.30 | 19.48 | 739,200 | 14,325,760 | 19.380 | 19.30 | 19.30 | 19.34 | 19.30 | 19.48 | 739,200 | 19.380 | 0.31% |
| 2023-10-13 | 0 | 19.24 | 19.22 | 19.24 | 19.24 | 19.44 | 774,000 | 14,958,280 | 19.326 | 19.24 | 19.22 | 19.24 | 19.24 | 19.44 | 774,000 | 19.326 | -1.23% |
| 2023-10-12 | 0 | 19.48 | 19.38 | 19.48 | 19.34 | 19.50 | 1,824,300 | 35,396,219 | 19.403 | 19.48 | 19.38 | 19.48 | 19.34 | 19.50 | 1,824,300 | 19.403 | 0.52% |
| 2023-10-11 | 0 | 19.38 | 19.38 | 19.40 | 19.16 | 19.46 | 1,276,500 | 24,673,753 | 19.329 | 19.38 | 19.38 | 19.40 | 19.16 | 19.46 | 1,276,500 | 19.329 | 1.15% |
| 2023-10-10 | 0 | 19.16 | 19.14 | 19.16 | 19.12 | 19.38 | 1,375,000 | 26,508,970 | 19.279 | 19.16 | 19.14 | 19.16 | 19.12 | 19.38 | 1,375,000 | 19.279 | 0.63% |
| 2023-10-09 | 0 | 19.04 | 19.04 | 19.06 | 18.82 | 19.34 | 1,020,143 | 19,414,960 | 19.032 | 19.04 | 19.04 | 19.06 | 18.82 | 19.34 | 1,020,143 | 19.032 | -1.55% |
| 2023-10-06 | 0 | 19.34 | 19.34 | 19.36 | 19.26 | 19.48 | 1,602,297 | 31,003,578 | 19.349 | 19.34 | 19.34 | 19.36 | 19.26 | 19.48 | 1,602,297 | 19.349 | 0.21% |
| 2023-10-05 | 0 | 19.30 | 19.26 | 19.30 | 18.60 | 19.38 | 6,528,000 | 125,318,702 | 19.197 | 19.30 | 19.26 | 19.30 | 18.60 | 19.38 | 6,528,000 | 19.197 | 1.47% |
| 2023-10-04 | 0 | 19.02 | 19.02 | 19.10 | 18.20 | 19.12 | 2,264,000 | 42,485,804 | 18.766 | 19.02 | 19.02 | 19.10 | 18.20 | 19.12 | 2,264,000 | 18.766 | -0.52% |
| 2023-10-03 | 0 | 19.12 | 19.12 | 19.14 | 18.54 | 19.16 | 6,846,000 | 130,222,920 | 19.022 | 19.12 | 19.12 | 19.14 | 18.54 | 19.16 | 6,846,000 | 19.022 | 1.59% |
| 2023-09-29 | 0 | 18.82 | 18.74 | 18.82 | 18.08 | 19.00 | 4,436,000 | 82,906,908 | 18.690 | 18.82 | 18.74 | 18.82 | 18.08 | 19.00 | 4,436,000 | 18.690 | 2.95% |
| 2023-09-28 | 0 | 18.28 | 18.26 | 18.28 | 17.96 | 18.74 | 5,159,700 | 95,377,357 | 18.485 | 18.28 | 18.26 | 18.28 | 17.96 | 18.74 | 5,159,700 | 18.485 | 1.78% |
| 2023-09-27 | 0 | 17.96 | 17.96 | 18.00 | 16.40 | 18.10 | 6,002,000 | 105,652,470 | 17.603 | 17.96 | 17.96 | 18.00 | 16.40 | 18.10 | 6,002,000 | 17.603 | 9.25% |
| 2023-09-26 | 0 | 16.44 | 16.44 | 16.48 | 15.98 | 16.52 | 3,981,000 | 64,951,000 | 16.315 | 16.44 | 16.44 | 16.48 | 15.98 | 16.52 | 3,981,000 | 16.315 | 2.75% |
| 2023-09-25 | 0 | 16.00 | 16.00 | 16.04 | 15.76 | 16.26 | 1,667,000 | 26,585,540 | 15.948 | 16.00 | 16.00 | 16.04 | 15.76 | 16.26 | 1,667,000 | 15.948 | -0.87% |
| 2023-09-22 | 0 | 16.14 | 16.10 | 16.14 | 15.92 | 16.78 | 3,595,702 | 58,369,715 | 16.233 | 16.14 | 16.10 | 16.14 | 15.92 | 16.78 | 3,595,702 | 16.233 | -4.04% |
| 2023-09-21 | 0 | 16.82 | 16.82 | 16.84 | 16.56 | 18.04 | 5,640,000 | 97,001,640 | 17.199 | 16.82 | 16.82 | 16.84 | 16.56 | 18.04 | 5,640,000 | 17.199 | -6.56% |
| 2023-09-20 | 0 | 18.00 | 18.00 | 18.02 | 17.90 | 18.24 | 8,788,666 | 159,175,811 | 18.111 | 18.00 | 18.00 | 18.02 | 17.90 | 18.24 | 8,788,666 | 18.111 | -0.88% |
| 2023-09-19 | 0 | 18.16 | 18.12 | 18.16 | 17.90 | 18.28 | 6,026,100 | 108,794,045 | 18.054 | 18.16 | 18.12 | 18.16 | 17.90 | 18.28 | 6,026,100 | 18.054 | 0.22% |
| 2023-09-18 | 0 | 18.12 | 18.12 | 18.16 | 17.98 | 18.32 | 3,811,000 | 68,823,403 | 18.059 | 18.12 | 18.12 | 18.16 | 17.98 | 18.32 | 3,811,000 | 18.059 | 0.00% |
| 2023-09-15 | 0 | 18.12 | 18.10 | 18.12 | 17.72 | 18.22 | 9,579,000 | 172,677,443 | 18.027 | 18.12 | 18.10 | 18.12 | 17.72 | 18.22 | 9,579,000 | 18.027 | 0.33% |
| 2023-09-14 | 0 | 18.06 | 18.06 | 18.08 | 17.86 | 18.60 | 5,428,000 | 98,402,640 | 18.129 | 18.06 | 18.06 | 18.08 | 17.86 | 18.60 | 5,428,000 | 18.129 | -1.74% |
| 2023-09-13 | 0 | 18.38 | 18.38 | 18.40 | 17.94 | 18.74 | 1,268,000 | 23,370,044 | 18.431 | 18.38 | 18.38 | 18.40 | 17.94 | 18.74 | 1,268,000 | 18.431 | 1.66% |
| 2023-09-12 | 0 | 18.08 | 18.08 | 18.10 | 17.90 | 18.24 | 2,504,000 | 45,208,600 | 18.055 | 18.08 | 18.08 | 18.10 | 17.90 | 18.24 | 2,504,000 | 18.055 | 0.00% |
| 2023-09-11 | 0 | 18.08 | 18.06 | 18.08 | 17.50 | 18.28 | 2,649,758 | 47,627,187 | 17.974 | 18.08 | 18.06 | 18.08 | 17.50 | 18.28 | 2,649,758 | 17.974 | -0.44% |
| 2023-09-07 | 0 | 18.16 | 18.14 | 18.16 | 17.94 | 18.22 | 1,717,800 | 31,086,416 | 18.097 | 18.16 | 18.14 | 18.16 | 17.94 | 18.22 | 1,717,800 | 18.097 | 0.00% |
| 2023-09-06 | 0 | 18.16 | 18.16 | 18.20 | 17.88 | 18.26 | 1,802,000 | 32,554,110 | 18.066 | 18.16 | 18.16 | 18.20 | 17.88 | 18.26 | 1,802,000 | 18.066 | 0.67% |
| 2023-09-05 | 0 | 18.04 | 18.00 | 18.04 | 17.88 | 18.50 | 3,919,767 | 70,662,460 | 18.027 | 18.04 | 18.00 | 18.04 | 17.88 | 18.50 | 3,919,767 | 18.027 | -2.49% |
| 2023-09-04 | 0 | 18.50 | 18.50 | 18.52 | 18.16 | 18.56 | 1,525,781 | 28,188,421 | 18.475 | 18.50 | 18.50 | 18.52 | 18.16 | 18.56 | 1,525,781 | 18.475 | 1.87% |
| 2023-08-31 | 0 | 18.16 | 18.14 | 18.16 | 18.00 | 18.30 | 3,370,950 | 61,020,517 | 18.102 | 18.16 | 18.14 | 18.16 | 18.00 | 18.30 | 3,370,950 | 18.102 | 0.33% |
| 2023-08-30 | 0 | 18.10 | 18.10 | 18.12 | 17.94 | 18.24 | 2,059,000 | 37,186,471 | 18.060 | 18.10 | 18.10 | 18.12 | 17.94 | 18.24 | 2,059,000 | 18.060 | 0.00% |
| 2023-08-29 | 0 | 18.10 | 18.08 | 18.10 | 17.84 | 18.12 | 3,542,000 | 63,838,496 | 18.023 | 18.10 | 18.08 | 18.10 | 17.84 | 18.12 | 3,542,000 | 18.023 | 1.23% |
| 2023-08-28 | 0 | 17.88 | 17.88 | 17.92 | 17.82 | 18.24 | 5,681,600 | 102,231,964 | 17.994 | 17.88 | 17.88 | 17.92 | 17.82 | 18.24 | 5,681,600 | 17.994 | 0.34% |
| 2023-08-25 | 0 | 17.82 | 17.72 | 17.82 | 17.60 | 17.90 | 1,144,000 | 20,367,660 | 17.804 | 17.82 | 17.72 | 17.82 | 17.60 | 17.90 | 1,144,000 | 17.804 | 1.02% |
| 2023-08-24 | 0 | 17.64 | 17.64 | 17.66 | 17.56 | 17.92 | 1,978,000 | 35,085,570 | 17.738 | 17.64 | 17.64 | 17.66 | 17.56 | 17.92 | 1,978,000 | 17.738 | 0.46% |
| 2023-08-23 | 0 | 17.56 | 17.56 | 17.60 | 17.30 | 17.60 | 1,608,200 | 28,197,422 | 17.534 | 17.56 | 17.56 | 17.60 | 17.30 | 17.60 | 1,608,200 | 17.534 | 0.46% |
| 2023-08-22 | 0 | 17.48 | 17.48 | 17.52 | 17.26 | 17.68 | 1,819,707 | 31,791,366 | 17.471 | 17.48 | 17.48 | 17.52 | 17.26 | 17.68 | 1,819,707 | 17.471 | 0.69% |
| 2023-08-21 | 0 | 17.36 | 17.36 | 17.40 | 17.30 | 17.60 | 2,104,000 | 36,681,580 | 17.434 | 17.36 | 17.36 | 17.40 | 17.30 | 17.60 | 2,104,000 | 17.434 | -0.46% |
| 2023-08-18 | 0 | 17.44 | 17.44 | 17.52 | 17.26 | 17.52 | 3,698,200 | 64,427,902 | 17.421 | 17.44 | 17.44 | 17.52 | 17.26 | 17.52 | 3,698,200 | 17.421 | 0.58% |
| 2023-08-17 | 0 | 17.44 | 17.42 | 17.44 | 16.90 | 17.58 | 1,349,000 | 23,414,240 | 17.357 | 17.34 | 17.32 | 17.34 | 16.80 | 17.48 | 1,356,780 | 17.257 | 1.87% |
| 2023-08-16 | 0 | 17.12 | 17.10 | 17.12 | 17.10 | 17.46 | 1,677,000 | 28,908,380 | 17.238 | 17.02 | 17.00 | 17.02 | 17.00 | 17.36 | 1,686,671 | 17.139 | -0.70% |
| 2023-08-15 | 0 | 17.24 | 17.24 | 17.28 | 17.06 | 17.52 | 1,600,000 | 27,508,420 | 17.193 | 17.14 | 17.14 | 17.18 | 16.96 | 17.42 | 1,609,227 | 17.094 | -1.60% |
| 2023-08-14 | 0 | 17.52 | 17.50 | 17.52 | 17.18 | 17.84 | 2,282,000 | 39,932,368 | 17.499 | 17.42 | 17.40 | 17.42 | 17.08 | 17.74 | 2,295,160 | 17.399 | 0.00% |
| 2023-08-11 | 0 | 17.52 | 17.52 | 17.68 | 17.36 | 17.74 | 2,371,000 | 41,533,160 | 17.517 | 17.42 | 17.42 | 17.58 | 17.26 | 17.64 | 2,384,674 | 17.417 | -1.02% |
| 2023-08-10 | 0 | 17.70 | 17.66 | 17.70 | 17.56 | 18.08 | 3,784,000 | 67,108,850 | 17.735 | 17.60 | 17.56 | 17.60 | 17.46 | 17.98 | 3,805,822 | 17.633 | -0.23% |
| 2023-08-09 | 0 | 17.74 | 17.72 | 17.74 | 16.90 | 17.86 | 7,101,149 | 122,534,285 | 17.256 | 17.64 | 17.62 | 17.64 | 16.80 | 17.76 | 7,142,101 | 17.157 | 3.14% |
| 2023-08-08 | 0 | 17.20 | 17.18 | 17.20 | 16.82 | 17.68 | 3,164,000 | 54,201,355 | 17.131 | 17.10 | 17.08 | 17.10 | 16.72 | 17.58 | 3,182,247 | 17.032 | -3.48% |
| 2023-08-07 | 0 | 17.82 | 17.82 | 17.84 | 16.32 | 17.96 | 8,916,000 | 155,676,001 | 17.460 | 17.72 | 17.72 | 17.74 | 16.23 | 17.86 | 8,967,419 | 17.360 | 12.36% |
| 2023-08-04 | 0 | 15.86 | 15.84 | 15.86 | 15.68 | 16.10 | 2,025,270 | 32,166,258 | 15.882 | 15.77 | 15.75 | 15.77 | 15.59 | 16.01 | 2,036,950 | 15.791 | 1.67% |
| 2023-08-03 | 0 | 15.60 | 15.50 | 15.60 | 15.34 | 15.82 | 1,537,000 | 23,974,050 | 15.598 | 15.51 | 15.41 | 15.51 | 15.25 | 15.73 | 1,545,864 | 15.509 | -0.76% |
| 2023-08-02 | 0 | 15.72 | 15.68 | 15.72 | 15.26 | 15.84 | 1,972,000 | 30,844,360 | 15.641 | 15.63 | 15.59 | 15.63 | 15.17 | 15.75 | 1,983,373 | 15.551 | 2.75% |
| 2023-08-01 | 0 | 15.30 | 15.28 | 15.30 | 15.20 | 15.80 | 3,364,976 | 51,548,076 | 15.319 | 15.21 | 15.19 | 15.21 | 15.11 | 15.71 | 3,384,382 | 15.231 | -2.67% |
| 2023-07-31 | 0 | 15.72 | 15.70 | 15.72 | 15.56 | 16.08 | 3,888,000 | 60,930,803 | 15.672 | 15.63 | 15.61 | 15.63 | 15.47 | 15.99 | 3,910,422 | 15.582 | -1.13% |
| 2023-07-28 | 0 | 15.90 | 15.88 | 15.90 | 15.78 | 15.98 | 1,498,500 | 23,800,036 | 15.883 | 15.81 | 15.79 | 15.81 | 15.69 | 15.89 | 1,507,142 | 15.792 | -0.63% |
| 2023-07-27 | 0 | 16.00 | 16.00 | 16.02 | 15.84 | 16.32 | 2,622,741 | 42,002,021 | 16.015 | 15.91 | 15.91 | 15.93 | 15.75 | 16.23 | 2,637,866 | 15.923 | -1.23% |
| 2023-07-26 | 0 | 16.20 | 16.18 | 16.20 | 16.06 | 16.44 | 1,402,000 | 22,715,187 | 16.202 | 16.11 | 16.09 | 16.11 | 15.97 | 16.35 | 1,410,085 | 16.109 | -1.22% |
| 2023-07-25 | 0 | 16.40 | 16.40 | 16.42 | 16.38 | 17.08 | 1,847,000 | 30,614,200 | 16.575 | 16.31 | 16.31 | 16.33 | 16.29 | 16.98 | 1,857,652 | 16.480 | -1.80% |
| 2023-07-24 | 0 | 16.70 | 16.70 | 16.72 | 16.36 | 16.84 | 1,624,385 | 26,887,662 | 16.553 | 16.60 | 16.60 | 16.62 | 16.27 | 16.74 | 1,633,753 | 16.458 | -1.18% |
| 2023-07-21 | 0 | 16.90 | 16.88 | 16.90 | 15.88 | 18.00 | 2,910,500 | 49,072,220 | 16.860 | 16.80 | 16.78 | 16.80 | 15.79 | 17.90 | 2,927,285 | 16.764 | -6.11% |
| 2023-07-20 | 0 | 18.00 | 17.96 | 18.00 | 17.76 | 18.24 | 1,608,000 | 28,942,376 | 17.999 | 17.90 | 17.86 | 17.90 | 17.66 | 18.14 | 1,617,273 | 17.896 | -1.32% |
| 2023-07-19 | 0 | 18.24 | 18.22 | 18.24 | 17.92 | 18.32 | 1,277,811 | 23,121,483 | 18.095 | 18.14 | 18.12 | 18.14 | 17.82 | 18.21 | 1,285,180 | 17.991 | -0.76% |
| 2023-07-18 | 0 | 18.38 | 18.32 | 18.38 | 18.14 | 18.60 | 721,240 | 13,225,118 | 18.337 | 18.27 | 18.21 | 18.27 | 18.04 | 18.49 | 725,399 | 18.231 | -1.39% |
| 2023-07-14 | 0 | 18.64 | 18.62 | 18.64 | 18.56 | 18.78 | 373,000 | 6,962,960 | 18.667 | 18.53 | 18.51 | 18.53 | 18.45 | 18.67 | 375,151 | 18.560 | -0.43% |
| 2023-07-13 | 0 | 18.72 | 18.70 | 18.74 | 18.66 | 19.00 | 393,000 | 7,375,033 | 18.766 | 18.61 | 18.59 | 18.63 | 18.55 | 18.89 | 395,266 | 18.658 | 0.21% |
| 2023-07-12 | 0 | 18.68 | 18.66 | 18.68 | 18.48 | 18.80 | 551,333 | 10,267,323 | 18.623 | 18.57 | 18.55 | 18.57 | 18.37 | 18.69 | 554,513 | 18.516 | 1.41% |
| 2023-07-11 | 0 | 18.42 | 18.42 | 18.44 | 18.26 | 18.58 | 782,500 | 14,399,770 | 18.402 | 18.31 | 18.31 | 18.33 | 18.16 | 18.47 | 787,013 | 18.297 | -0.65% |
| 2023-07-10 | 0 | 18.54 | 18.44 | 18.54 | 18.40 | 18.88 | 382,000 | 7,085,550 | 18.549 | 18.43 | 18.33 | 18.43 | 18.29 | 18.77 | 384,203 | 18.442 | -1.28% |
| 2023-07-07 | 0 | 18.78 | 18.76 | 18.78 | 18.62 | 18.96 | 411,676 | 7,752,782 | 18.832 | 18.67 | 18.65 | 18.67 | 18.51 | 18.85 | 414,050 | 18.724 | 0.64% |
| 2023-07-06 | 0 | 18.66 | 18.66 | 18.68 | 18.12 | 18.94 | 1,384,155 | 25,645,145 | 18.528 | 18.55 | 18.55 | 18.57 | 18.02 | 18.83 | 1,392,137 | 18.421 | -0.53% |
| 2023-07-05 | 0 | 18.76 | 18.74 | 18.76 | 18.70 | 19.16 | 404,000 | 7,596,320 | 18.803 | 18.65 | 18.63 | 18.65 | 18.59 | 19.05 | 406,330 | 18.695 | -1.68% |
| 2023-07-04 | 0 | 19.08 | 19.02 | 19.08 | 18.74 | 19.08 | 244,000 | 4,622,100 | 18.943 | 18.97 | 18.91 | 18.97 | 18.63 | 18.97 | 245,407 | 18.834 | 0.53% |
| 2023-07-03 | 0 | 18.98 | 18.96 | 18.98 | 18.96 | 19.66 | 581,649 | 11,107,286 | 19.096 | 18.87 | 18.85 | 18.87 | 18.85 | 19.55 | 585,003 | 18.987 | -2.67% |
| 2023-06-30 | 0 | 19.50 | 19.40 | 19.50 | 19.04 | 19.70 | 1,086,000 | 21,063,470 | 19.395 | 19.39 | 19.29 | 19.39 | 18.93 | 19.59 | 1,092,263 | 19.284 | 0.52% |
| 2023-06-29 | 0 | 19.40 | 19.38 | 19.40 | 19.34 | 19.60 | 289,000 | 5,622,020 | 19.453 | 19.29 | 19.27 | 19.29 | 19.23 | 19.49 | 290,667 | 19.342 | -0.10% |
| 2023-06-28 | 0 | 19.42 | 19.38 | 19.42 | 19.32 | 20.25 | 1,050,000 | 20,489,380 | 19.514 | 19.31 | 19.27 | 19.31 | 19.21 | 20.13 | 1,056,055 | 19.402 | -3.86% |
| 2023-06-27 | 0 | 20.20 | 20.20 | 20.25 | 19.58 | 20.25 | 1,176,000 | 23,361,300 | 19.865 | 20.08 | 20.08 | 20.13 | 19.47 | 20.13 | 1,182,782 | 19.751 | 1.10% |
| 2023-06-26 | 0 | 19.98 | 19.94 | 19.98 | 19.74 | 20.35 | 1,155,000 | 23,316,465 | 20.187 | 19.87 | 19.83 | 19.87 | 19.63 | 20.23 | 1,161,661 | 20.072 | 0.71% |
| 2023-06-23 | 0 | 19.84 | 19.84 | 19.86 | 19.52 | 20.00 | 447,000 | 8,844,940 | 19.787 | 19.73 | 19.73 | 19.75 | 19.41 | 19.89 | 449,578 | 19.674 | -1.29% |
| 2023-06-21 | 0 | 20.10 | 20.05 | 20.10 | 19.90 | 20.50 | 523,608 | 10,532,849 | 20.116 | 19.98 | 19.94 | 19.98 | 19.79 | 20.38 | 526,628 | 20.001 | -2.43% |
| 2023-06-20 | 0 | 20.60 | 20.45 | 20.60 | 20.20 | 20.65 | 610,000 | 12,508,650 | 20.506 | 20.48 | 20.33 | 20.48 | 20.08 | 20.53 | 613,518 | 20.388 | 0.24% |
| 2023-06-19 | 0 | 20.55 | 20.40 | 20.55 | 20.10 | 20.70 | 538,364 | 11,025,839 | 20.480 | 20.43 | 20.28 | 20.43 | 19.98 | 20.58 | 541,469 | 20.363 | 0.49% |
| 2023-06-16 | 0 | 20.45 | 20.40 | 20.45 | 19.96 | 20.70 | 1,070,987 | 21,721,375 | 20.282 | 20.33 | 20.28 | 20.33 | 19.85 | 20.58 | 1,077,163 | 20.165 | 2.45% |
| 2023-06-15 | 0 | 19.96 | 19.90 | 19.96 | 19.56 | 19.96 | 493,928 | 9,798,942 | 19.839 | 19.85 | 19.79 | 19.85 | 19.45 | 19.85 | 496,776 | 19.725 | 1.11% |
| 2023-06-14 | 0 | 19.74 | 19.74 | 19.76 | 19.58 | 19.98 | 351,995 | 6,960,131 | 19.773 | 19.63 | 19.63 | 19.65 | 19.47 | 19.87 | 354,025 | 19.660 | 1.13% |
| 2023-06-13 | 0 | 19.52 | 19.50 | 19.52 | 19.50 | 20.15 | 482,137 | 9,519,229 | 19.744 | 19.41 | 19.39 | 19.41 | 19.39 | 20.03 | 484,917 | 19.631 | -2.64% |
| 2023-06-12 | 0 | 20.05 | 20.00 | 20.05 | 19.28 | 20.20 | 753,000 | 14,945,430 | 19.848 | 19.94 | 19.89 | 19.94 | 19.17 | 20.08 | 757,343 | 19.734 | 4.21% |
| 2023-06-09 | 0 | 19.24 | 19.24 | 19.32 | 19.22 | 19.84 | 275,246 | 5,305,945 | 19.277 | 19.13 | 19.13 | 19.21 | 19.11 | 19.73 | 276,833 | 19.167 | -0.72% |
| 2023-06-08 | 0 | 19.38 | 19.36 | 19.38 | 19.08 | 19.50 | 812,210 | 15,656,532 | 19.276 | 19.27 | 19.25 | 19.27 | 18.97 | 19.39 | 816,894 | 19.166 | 0.21% |
| 2023-06-07 | 0 | 19.34 | 19.34 | 19.40 | 19.30 | 19.50 | 408,297 | 7,904,247 | 19.359 | 19.23 | 19.23 | 19.29 | 19.19 | 19.39 | 410,652 | 19.248 | -1.12% |
| 2023-06-06 | 0 | 19.56 | 19.56 | 19.58 | 19.04 | 19.70 | 568,846 | 11,090,339 | 19.496 | 19.45 | 19.45 | 19.47 | 18.93 | 19.59 | 572,127 | 19.384 | 1.03% |
| 2023-06-05 | 0 | 19.36 | 19.30 | 19.40 | 19.02 | 19.80 | 266,000 | 5,156,160 | 19.384 | 19.25 | 19.19 | 19.29 | 18.91 | 19.69 | 267,534 | 19.273 | -2.22% |
| 2023-06-02 | 0 | 19.80 | 19.78 | 19.84 | 18.76 | 20.00 | 1,100,770 | 21,780,443 | 19.787 | 19.69 | 19.67 | 19.73 | 18.65 | 19.89 | 1,107,118 | 19.673 | 5.54% |
| 2023-06-01 | 0 | 18.76 | 18.74 | 18.76 | 18.24 | 19.22 | 652,039 | 12,316,787 | 18.890 | 18.65 | 18.63 | 18.65 | 18.14 | 19.11 | 655,799 | 18.781 | -0.42% |
| 2023-05-31 | 0 | 18.84 | 18.80 | 18.84 | 18.60 | 19.50 | 6,842,123 | 128,918,346 | 18.842 | 18.73 | 18.69 | 18.73 | 18.49 | 19.39 | 6,881,582 | 18.734 | -3.68% |
| 2023-05-30 | 0 | 19.56 | 19.56 | 19.60 | 19.56 | 20.00 | 1,231,000 | 24,304,080 | 19.743 | 19.45 | 19.45 | 19.49 | 19.45 | 19.89 | 1,238,099 | 19.630 | -2.44% |
| 2023-05-29 | 0 | 20.05 | 20.00 | 20.05 | 19.90 | 20.35 | 2,077,000 | 41,678,237 | 20.067 | 19.94 | 19.89 | 19.94 | 19.79 | 20.23 | 2,088,978 | 19.951 | -0.25% |
| 2023-05-25 | 0 | 20.10 | 20.10 | 20.15 | 19.84 | 20.75 | 2,605,000 | 52,393,620 | 20.113 | 19.98 | 19.98 | 20.03 | 19.73 | 20.63 | 2,620,023 | 19.997 | -3.37% |
| 2023-05-24 | 0 | 20.80 | 20.80 | 20.85 | 20.35 | 20.95 | 907,000 | 18,714,000 | 20.633 | 20.68 | 20.68 | 20.73 | 20.23 | 20.83 | 912,231 | 20.515 | 1.46% |
| 2023-05-23 | 0 | 20.50 | 20.50 | 20.60 | 20.45 | 20.75 | 1,305,210 | 26,770,722 | 20.511 | 20.38 | 20.38 | 20.48 | 20.33 | 20.63 | 1,312,737 | 20.393 | -0.49% |
| 2023-05-22 | 0 | 20.60 | 20.60 | 20.70 | 20.50 | 22.00 | 1,243,000 | 25,710,000 | 20.684 | 20.48 | 20.48 | 20.58 | 20.38 | 21.87 | 1,250,168 | 20.565 | -0.72% |
| 2023-05-19 | 0 | 20.75 | 20.70 | 20.75 | 20.50 | 20.90 | 581,000 | 12,021,275 | 20.691 | 20.63 | 20.58 | 20.63 | 20.38 | 20.78 | 584,351 | 20.572 | -0.48% |
| 2023-05-18 | 0 | 21.15 | 21.15 | 21.20 | 21.00 | 21.95 | 2,139,635 | 45,948,370 | 21.475 | 20.73 | 20.73 | 20.78 | 20.58 | 21.51 | 2,182,938 | 21.049 | -2.53% |
| 2023-05-17 | 0 | 21.70 | 21.60 | 21.70 | 20.75 | 22.15 | 2,355,000 | 50,945,190 | 21.633 | 21.27 | 21.17 | 21.27 | 20.34 | 21.71 | 2,402,662 | 21.204 | 3.83% |
| 2023-05-16 | 0 | 20.90 | 20.75 | 20.90 | 20.10 | 21.15 | 1,526,000 | 31,674,400 | 20.756 | 20.49 | 20.34 | 20.49 | 19.70 | 20.73 | 1,556,884 | 20.345 | 2.96% |
| 2023-05-15 | 0 | 20.30 | 20.30 | 20.45 | 19.82 | 20.70 | 2,084,770 | 42,307,294 | 20.294 | 19.90 | 19.90 | 20.04 | 19.43 | 20.29 | 2,126,963 | 19.891 | -0.98% |
| 2023-05-12 | 0 | 20.50 | 20.45 | 20.50 | 19.72 | 20.70 | 1,515,100 | 30,487,710 | 20.123 | 20.09 | 20.04 | 20.09 | 19.33 | 20.29 | 1,545,763 | 19.723 | 3.96% |
| 2023-05-11 | 0 | 19.72 | 19.70 | 19.72 | 19.32 | 19.94 | 636,000 | 12,444,690 | 19.567 | 19.33 | 19.31 | 19.33 | 18.94 | 19.54 | 648,872 | 19.179 | 1.54% |
| 2023-05-10 | 0 | 19.42 | 19.40 | 19.42 | 19.42 | 19.98 | 1,242,000 | 24,394,294 | 19.641 | 19.03 | 19.02 | 19.03 | 19.03 | 19.58 | 1,267,136 | 19.252 | -3.14% |
| 2023-05-09 | 0 | 20.05 | 19.90 | 20.05 | 19.62 | 20.30 | 1,110,785 | 22,125,018 | 19.918 | 19.65 | 19.51 | 19.65 | 19.23 | 19.90 | 1,133,266 | 19.523 | 1.06% |
| 2023-05-08 | 0 | 19.84 | 19.78 | 19.88 | 19.40 | 20.15 | 1,041,087 | 20,465,343 | 19.658 | 19.45 | 19.39 | 19.49 | 19.02 | 19.75 | 1,062,157 | 19.268 | -0.80% |
| 2023-05-05 | 0 | 20.00 | 19.98 | 20.00 | 19.98 | 20.50 | 695,300 | 13,988,092 | 20.118 | 19.60 | 19.58 | 19.60 | 19.58 | 20.09 | 709,372 | 19.719 | -1.48% |
| 2023-05-04 | 0 | 20.30 | 20.30 | 20.35 | 19.98 | 20.45 | 788,796 | 15,951,972 | 20.223 | 19.90 | 19.90 | 19.95 | 19.58 | 20.04 | 804,760 | 19.822 | 0.74% |
| 2023-05-03 | 0 | 20.15 | 20.05 | 20.15 | 20.00 | 20.50 | 331,000 | 6,665,600 | 20.138 | 19.75 | 19.65 | 19.75 | 19.60 | 20.09 | 337,699 | 19.738 | -2.18% |
| 2023-05-02 | 0 | 20.60 | 20.55 | 20.60 | 20.15 | 20.75 | 562,000 | 11,511,550 | 20.483 | 20.19 | 20.14 | 20.19 | 19.75 | 20.34 | 573,374 | 20.077 | 0.49% |
| 2023-04-28 | 0 | 20.50 | 20.50 | 20.60 | 19.84 | 20.70 | 1,030,763 | 20,992,235 | 20.366 | 20.09 | 20.09 | 20.19 | 19.45 | 20.29 | 1,051,624 | 19.962 | 0.49% |
| 2023-04-27 | 0 | 20.40 | 20.35 | 20.40 | 18.80 | 21.20 | 6,820,454 | 136,859,165 | 20.066 | 20.00 | 19.95 | 20.00 | 18.43 | 20.78 | 6,958,490 | 19.668 | -6.42% |
| 2023-04-26 | 0 | 21.80 | 21.75 | 21.80 | 21.55 | 22.25 | 994,950 | 21,866,270 | 21.977 | 21.37 | 21.32 | 21.37 | 21.12 | 21.81 | 1,015,086 | 21.541 | 1.16% |
| 2023-04-25 | 0 | 21.55 | 21.55 | 21.65 | 21.55 | 22.30 | 864,600 | 18,742,505 | 21.678 | 21.12 | 21.12 | 21.22 | 21.12 | 21.86 | 882,098 | 21.248 | -2.93% |
| 2023-04-24 | 0 | 22.20 | 22.15 | 22.20 | 21.80 | 22.25 | 473,662 | 10,415,448 | 21.989 | 21.76 | 21.71 | 21.76 | 21.37 | 21.81 | 483,248 | 21.553 | 0.23% |
| 2023-04-21 | 0 | 22.15 | 22.15 | 22.20 | 22.05 | 22.35 | 637,000 | 14,137,700 | 22.194 | 21.71 | 21.71 | 21.76 | 21.61 | 21.91 | 649,892 | 21.754 | -0.23% |
| 2023-04-20 | 0 | 22.20 | 22.15 | 22.20 | 21.90 | 22.30 | 323,300 | 7,167,750 | 22.171 | 21.76 | 21.71 | 21.76 | 21.47 | 21.86 | 329,843 | 21.731 | -0.22% |
| 2023-04-19 | 0 | 22.25 | 22.25 | 22.35 | 22.00 | 22.40 | 729,800 | 16,220,250 | 22.226 | 21.81 | 21.81 | 21.91 | 21.56 | 21.96 | 744,570 | 21.785 | 0.00% |
| 2023-04-18 | 0 | 22.25 | 22.10 | 22.25 | 21.75 | 22.70 | 1,010,122 | 22,305,609 | 22.082 | 21.81 | 21.66 | 21.81 | 21.32 | 22.25 | 1,030,565 | 21.644 | -0.67% |
| 2023-04-17 | 0 | 22.40 | 22.30 | 22.40 | 21.90 | 22.75 | 1,127,427 | 25,304,128 | 22.444 | 21.96 | 21.86 | 21.96 | 21.47 | 22.30 | 1,150,244 | 21.999 | 0.22% |
| 2023-04-14 | 0 | 22.35 | 22.25 | 22.35 | 21.00 | 22.40 | 2,089,912 | 45,745,377 | 21.889 | 21.91 | 21.81 | 21.91 | 20.58 | 21.96 | 2,132,209 | 21.454 | 6.43% |
| 2023-04-13 | 0 | 21.00 | 20.95 | 21.00 | 19.92 | 21.10 | 802,676 | 16,695,168 | 20.799 | 20.58 | 20.53 | 20.58 | 19.52 | 20.68 | 818,921 | 20.387 | 2.94% |
| 2023-04-12 | 0 | 20.40 | 20.25 | 20.40 | 19.76 | 20.50 | 915,000 | 18,393,508 | 20.102 | 20.00 | 19.85 | 20.00 | 19.37 | 20.09 | 933,518 | 19.703 | 2.10% |
| 2023-04-11 | 0 | 19.98 | 19.86 | 19.98 | 19.30 | 19.98 | 876,000 | 17,255,810 | 19.698 | 19.58 | 19.47 | 19.58 | 18.92 | 19.58 | 893,729 | 19.308 | 1.83% |
| 2023-04-06 | 0 | 19.62 | 19.62 | 19.64 | 19.22 | 20.30 | 1,327,385 | 26,266,853 | 19.788 | 19.23 | 19.23 | 19.25 | 18.84 | 19.90 | 1,354,249 | 19.396 | -0.91% |
| 2023-04-04 | 0 | 19.80 | 19.78 | 19.80 | 19.54 | 20.00 | 1,608,452 | 31,840,514 | 19.796 | 19.41 | 19.39 | 19.41 | 19.15 | 19.60 | 1,641,005 | 19.403 | 0.20% |
| 2023-04-03 | 0 | 19.76 | 19.70 | 19.76 | 19.00 | 19.78 | 1,354,000 | 26,184,682 | 19.339 | 19.37 | 19.31 | 19.37 | 18.62 | 19.39 | 1,381,403 | 18.955 | 4.11% |
| 2023-03-31 | 0 | 18.98 | 18.98 | 19.02 | 18.72 | 20.00 | 2,415,000 | 46,147,460 | 19.109 | 18.60 | 18.60 | 18.64 | 18.35 | 19.60 | 2,463,876 | 18.730 | -4.62% |
| 2023-03-30 | 0 | 19.90 | 19.88 | 19.90 | 19.62 | 20.10 | 1,244,686 | 24,693,613 | 19.839 | 19.51 | 19.49 | 19.51 | 19.23 | 19.70 | 1,269,877 | 19.446 | -1.49% |
| 2023-03-29 | 0 | 20.20 | 20.15 | 20.20 | 19.94 | 20.50 | 1,461,385 | 29,509,378 | 20.193 | 19.80 | 19.75 | 19.80 | 19.54 | 20.09 | 1,490,961 | 19.792 | -0.25% |
| 2023-03-28 | 0 | 20.25 | 20.20 | 20.25 | 20.05 | 20.75 | 1,176,000 | 23,943,650 | 20.360 | 19.85 | 19.80 | 19.85 | 19.65 | 20.34 | 1,199,800 | 19.956 | -1.94% |
| 2023-03-27 | 0 | 20.65 | 20.65 | 20.70 | 20.25 | 21.00 | 489,000 | 10,143,067 | 20.742 | 20.24 | 20.24 | 20.29 | 19.85 | 20.58 | 498,897 | 20.331 | 1.23% |
| 2023-03-24 | 0 | 20.40 | 20.40 | 20.45 | 20.00 | 20.80 | 367,155 | 7,524,243 | 20.493 | 20.00 | 20.00 | 20.04 | 19.60 | 20.39 | 374,586 | 20.087 | 0.00% |
| 2023-03-23 | 0 | 20.40 | 20.35 | 20.40 | 20.00 | 20.70 | 480,788 | 9,800,889 | 20.385 | 20.00 | 19.95 | 20.00 | 19.60 | 20.29 | 490,518 | 19.981 | -0.73% |
| 2023-03-22 | 0 | 20.55 | 20.50 | 20.55 | 19.90 | 20.75 | 293,298 | 6,013,984 | 20.505 | 20.14 | 20.09 | 20.14 | 19.51 | 20.34 | 299,234 | 20.098 | 1.48% |
| 2023-03-21 | 0 | 20.25 | 20.15 | 20.25 | 19.90 | 20.35 | 304,298 | 6,132,158 | 20.152 | 19.85 | 19.75 | 19.85 | 19.51 | 19.95 | 310,457 | 19.752 | 1.25% |
| 2023-03-20 | 0 | 20.00 | 20.00 | 20.05 | 19.74 | 21.10 | 751,000 | 15,017,470 | 19.997 | 19.60 | 19.60 | 19.65 | 19.35 | 20.68 | 766,199 | 19.600 | -1.96% |
| 2023-03-17 | 0 | 20.40 | 20.40 | 20.45 | 19.88 | 21.20 | 909,675 | 18,491,534 | 20.328 | 20.00 | 20.00 | 20.04 | 19.49 | 20.78 | 928,085 | 19.924 | 1.49% |
| 2023-03-16 | 0 | 20.10 | 20.10 | 20.20 | 20.00 | 20.25 | 441,199 | 8,861,231 | 20.084 | 19.70 | 19.70 | 19.80 | 19.60 | 19.85 | 450,128 | 19.686 | 0.25% |
| 2023-03-15 | 0 | 20.05 | 20.05 | 20.10 | 19.88 | 20.50 | 551,528 | 11,099,152 | 20.124 | 19.65 | 19.65 | 19.70 | 19.49 | 20.09 | 562,690 | 19.725 | 0.86% |
| 2023-03-14 | 0 | 19.88 | 19.86 | 19.88 | 19.60 | 20.40 | 596,887 | 11,829,074 | 19.818 | 19.49 | 19.47 | 19.49 | 19.21 | 20.00 | 608,967 | 19.425 | -2.55% |
| 2023-03-13 | 0 | 20.40 | 20.40 | 20.50 | 19.50 | 20.70 | 1,033,000 | 20,902,072 | 20.234 | 20.00 | 20.00 | 20.09 | 19.11 | 20.29 | 1,053,906 | 19.833 | 2.41% |
| 2023-03-10 | 0 | 19.92 | 19.92 | 19.96 | 19.30 | 20.15 | 657,000 | 13,048,275 | 19.860 | 19.52 | 19.52 | 19.56 | 18.92 | 19.75 | 670,297 | 19.466 | -1.14% |
| 2023-03-09 | 0 | 20.15 | 20.10 | 20.20 | 20.10 | 21.00 | 646,553 | 13,202,364 | 20.420 | 19.75 | 19.70 | 19.80 | 19.70 | 20.58 | 659,638 | 20.015 | -3.82% |
| 2023-03-08 | 0 | 20.95 | 20.90 | 20.95 | 20.30 | 21.15 | 563,000 | 11,718,669 | 20.815 | 20.53 | 20.49 | 20.53 | 19.90 | 20.73 | 574,394 | 20.402 | 1.21% |
| 2023-03-07 | 0 | 20.70 | 20.70 | 20.75 | 20.50 | 21.50 | 699,024 | 14,643,581 | 20.949 | 20.29 | 20.29 | 20.34 | 20.09 | 21.07 | 713,171 | 20.533 | -3.94% |
| 2023-03-06 | 0 | 21.55 | 21.55 | 21.65 | 21.55 | 22.00 | 463,232 | 10,069,692 | 21.738 | 21.12 | 21.12 | 21.22 | 21.12 | 21.56 | 472,607 | 21.307 | -0.92% |
| 2023-03-03 | 0 | 21.75 | 21.75 | 21.80 | 21.55 | 22.50 | 504,650 | 11,019,977 | 21.837 | 21.32 | 21.32 | 21.37 | 21.12 | 22.05 | 514,863 | 21.404 | -3.76% |
| 2023-03-02 | 0 | 22.60 | 22.55 | 22.60 | 22.05 | 22.70 | 1,089,120 | 24,400,776 | 22.404 | 22.15 | 22.10 | 22.15 | 21.61 | 22.25 | 1,111,162 | 21.960 | 2.49% |
| 2023-03-01 | 0 | 22.05 | 22.00 | 22.05 | 21.60 | 22.30 | 1,074,722 | 23,564,944 | 21.927 | 21.61 | 21.56 | 21.61 | 21.17 | 21.86 | 1,096,473 | 21.492 | 2.08% |
| 2023-02-28 | 0 | 21.60 | 21.60 | 21.70 | 21.35 | 22.00 | 2,964,663 | 64,279,889 | 21.682 | 21.17 | 21.17 | 21.27 | 20.93 | 21.56 | 3,024,663 | 21.252 | -0.92% |
| 2023-02-27 | 0 | 21.80 | 21.70 | 21.80 | 21.45 | 22.05 | 670,028 | 14,595,807 | 21.784 | 21.37 | 21.27 | 21.37 | 21.02 | 21.61 | 683,588 | 21.352 | -1.36% |
| 2023-02-24 | 0 | 22.10 | 22.05 | 22.10 | 21.80 | 22.40 | 1,007,139 | 22,262,203 | 22.104 | 21.66 | 21.61 | 21.66 | 21.37 | 21.96 | 1,027,522 | 21.666 | 0.00% |
| 2023-02-23 | 0 | 22.10 | 22.00 | 22.10 | 21.00 | 22.20 | 745,930 | 16,405,926 | 21.994 | 21.66 | 21.56 | 21.66 | 20.58 | 21.76 | 761,026 | 21.558 | 2.08% |
| 2023-02-22 | 0 | 21.65 | 21.60 | 21.65 | 21.20 | 22.15 | 969,247 | 21,089,665 | 21.759 | 21.22 | 21.17 | 21.22 | 20.78 | 21.71 | 988,863 | 21.327 | -0.46% |
| 2023-02-21 | 0 | 21.75 | 21.75 | 21.80 | 21.55 | 22.25 | 1,672,354 | 36,712,371 | 21.953 | 21.32 | 21.32 | 21.37 | 21.12 | 21.81 | 1,706,200 | 21.517 | -0.23% |
| 2023-02-20 | 0 | 21.80 | 21.75 | 21.80 | 21.35 | 22.20 | 1,032,576 | 22,559,885 | 21.848 | 21.37 | 21.32 | 21.37 | 20.93 | 21.76 | 1,053,474 | 21.415 | -1.58% |
| 2023-02-17 | 0 | 22.15 | 22.15 | 22.20 | 21.85 | 22.85 | 861,600 | 19,201,400 | 22.286 | 21.71 | 21.71 | 21.76 | 21.42 | 22.40 | 879,037 | 21.844 | -1.12% |
| 2023-02-16 | 0 | 22.40 | 22.35 | 22.40 | 21.80 | 22.70 | 2,105,193 | 47,149,481 | 22.397 | 21.96 | 21.91 | 21.96 | 21.37 | 22.25 | 2,147,799 | 21.952 | 2.52% |
| 2023-02-15 | 0 | 21.85 | 21.80 | 21.85 | 21.30 | 21.90 | 871,579 | 18,889,962 | 21.673 | 21.42 | 21.37 | 21.42 | 20.88 | 21.47 | 889,218 | 21.243 | -0.23% |
| 2023-02-14 | 0 | 21.90 | 21.80 | 21.90 | 21.30 | 22.00 | 1,661,000 | 36,156,246 | 21.768 | 21.47 | 21.37 | 21.47 | 20.88 | 21.56 | 1,694,616 | 21.336 | 0.92% |
| 2023-02-13 | 0 | 21.70 | 21.65 | 21.70 | 21.20 | 21.90 | 716,335 | 15,471,510 | 21.598 | 21.27 | 21.22 | 21.27 | 20.78 | 21.47 | 730,833 | 21.170 | 1.40% |
| 2023-02-10 | 0 | 21.40 | 21.35 | 21.40 | 21.10 | 21.65 | 878,000 | 18,762,275 | 21.369 | 20.98 | 20.93 | 20.98 | 20.68 | 21.22 | 895,769 | 20.945 | -0.70% |
| 2023-02-09 | 0 | 21.55 | 21.55 | 21.60 | 20.75 | 21.75 | 1,536,000 | 32,999,423 | 21.484 | 21.12 | 21.12 | 21.17 | 20.34 | 21.32 | 1,567,086 | 21.058 | 2.62% |
| 2023-02-08 | 0 | 21.00 | 21.00 | 21.05 | 20.05 | 21.20 | 1,967,196 | 40,768,652 | 20.724 | 20.58 | 20.58 | 20.63 | 19.65 | 20.78 | 2,007,009 | 20.313 | 2.19% |
| 2023-02-07 | 0 | 20.55 | 20.50 | 20.55 | 20.10 | 20.85 | 1,606,347 | 32,945,930 | 20.510 | 20.14 | 20.09 | 20.14 | 19.70 | 20.44 | 1,638,857 | 20.103 | 1.23% |
| 2023-02-06 | 0 | 20.30 | 20.30 | 20.35 | 19.84 | 20.75 | 2,654,365 | 53,390,965 | 20.114 | 19.90 | 19.90 | 19.95 | 19.45 | 20.34 | 2,708,085 | 19.715 | -2.87% |
| 2023-02-03 | 0 | 20.90 | 20.85 | 20.90 | 20.75 | 21.60 | 1,389,221 | 29,120,976 | 20.962 | 20.49 | 20.44 | 20.49 | 20.34 | 21.17 | 1,417,337 | 20.546 | -4.13% |
| 2023-02-02 | 0 | 21.80 | 21.75 | 21.80 | 20.50 | 22.45 | 3,831,179 | 82,559,450 | 21.549 | 21.37 | 21.32 | 21.37 | 20.09 | 22.00 | 3,908,716 | 21.122 | 2.35% |
| 2023-02-01 | 0 | 21.30 | 21.30 | 21.35 | 21.10 | 21.85 | 2,043,937 | 43,492,826 | 21.279 | 20.88 | 20.88 | 20.93 | 20.68 | 21.42 | 2,085,303 | 20.857 | -1.62% |
| 2023-01-31 | 0 | 21.65 | 21.65 | 21.70 | 21.55 | 23.20 | 2,366,461 | 52,076,185 | 22.006 | 21.22 | 21.22 | 21.27 | 21.12 | 22.74 | 2,414,355 | 21.569 | -6.07% |
| 2023-01-30 | 0 | 23.05 | 23.00 | 23.05 | 22.20 | 24.55 | 3,325,489 | 77,733,732 | 23.375 | 22.59 | 22.54 | 22.59 | 21.76 | 24.06 | 3,392,792 | 22.911 | 2.22% |
| 2023-01-27 | 0 | 22.55 | 22.45 | 22.55 | 22.00 | 22.80 | 1,220,128 | 27,273,531 | 22.353 | 22.10 | 22.00 | 22.10 | 21.56 | 22.35 | 1,244,822 | 21.910 | 0.89% |
| 2023-01-26 | 0 | 22.35 | 22.30 | 22.35 | 21.70 | 23.50 | 3,325,723 | 74,869,468 | 22.512 | 21.91 | 21.86 | 21.91 | 21.27 | 23.03 | 3,393,031 | 22.066 | -5.89% |
| 2023-01-20 | 0 | 23.75 | 23.70 | 23.75 | 23.50 | 23.95 | 436,102 | 10,369,881 | 23.779 | 23.28 | 23.23 | 23.28 | 23.03 | 23.47 | 444,928 | 23.307 | -0.21% |
| 2023-01-19 | 0 | 23.80 | 23.70 | 23.80 | 23.05 | 24.00 | 658,778 | 15,648,211 | 23.753 | 23.33 | 23.23 | 23.33 | 22.59 | 23.52 | 672,111 | 23.282 | -0.21% |
| 2023-01-18 | 0 | 23.85 | 23.70 | 23.85 | 23.40 | 24.10 | 1,887,726 | 45,041,755 | 23.860 | 23.38 | 23.23 | 23.38 | 22.94 | 23.62 | 1,925,931 | 23.387 | 0.21% |
| 2023-01-17 | 0 | 23.80 | 23.80 | 23.85 | 23.30 | 24.00 | 1,218,998 | 28,934,848 | 23.737 | 23.33 | 23.33 | 23.38 | 22.84 | 23.52 | 1,243,669 | 23.266 | -0.42% |
| 2023-01-16 | 0 | 23.90 | 23.80 | 23.90 | 23.30 | 24.45 | 1,968,000 | 46,446,500 | 23.601 | 23.43 | 23.33 | 23.43 | 22.84 | 23.96 | 2,007,829 | 23.133 | 0.00% |
| 2023-01-13 | 0 | 23.90 | 23.85 | 23.90 | 23.50 | 24.25 | 1,262,491 | 29,964,537 | 23.734 | 23.43 | 23.38 | 23.43 | 23.03 | 23.77 | 1,288,042 | 23.264 | -0.42% |
| 2023-01-12 | 0 | 24.00 | 23.95 | 24.00 | 23.75 | 24.40 | 868,970 | 20,836,929 | 23.979 | 23.52 | 23.47 | 23.52 | 23.28 | 23.92 | 886,557 | 23.503 | 0.21% |
| 2023-01-11 | 0 | 23.95 | 23.90 | 23.95 | 23.40 | 24.50 | 1,823,209 | 43,559,976 | 23.892 | 23.47 | 23.43 | 23.47 | 22.94 | 24.01 | 1,860,108 | 23.418 | -3.04% |
| 2023-01-10 | 0 | 24.70 | 24.55 | 24.70 | 24.35 | 25.10 | 1,105,000 | 27,171,241 | 24.589 | 24.21 | 24.06 | 24.21 | 23.87 | 24.60 | 1,127,364 | 24.102 | 0.61% |
| 2023-01-09 | 0 | 24.55 | 24.55 | 24.60 | 24.40 | 25.70 | 1,564,285 | 38,755,000 | 24.775 | 24.06 | 24.06 | 24.11 | 23.92 | 25.19 | 1,595,944 | 24.283 | -2.96% |
| 2023-01-06 | 0 | 25.30 | 25.25 | 25.30 | 25.05 | 25.55 | 1,413,650 | 35,780,012 | 25.310 | 24.80 | 24.75 | 24.80 | 24.55 | 25.04 | 1,442,260 | 24.808 | -0.39% |
| 2023-01-05 | 0 | 25.40 | 25.35 | 25.40 | 25.20 | 25.80 | 1,909,801 | 48,578,347 | 25.436 | 24.90 | 24.85 | 24.90 | 24.70 | 25.29 | 1,948,452 | 24.932 | 1.60% |
| 2023-01-04 | 0 | 25.00 | 24.95 | 25.00 | 24.10 | 25.70 | 2,017,000 | 50,389,375 | 24.982 | 24.50 | 24.46 | 24.50 | 23.62 | 25.19 | 2,057,821 | 24.487 | 5.04% |
| 2023-01-03 | 0 | 23.80 | 23.65 | 23.85 | 22.95 | 24.35 | 1,517,038 | 36,247,100 | 23.893 | 23.33 | 23.18 | 23.38 | 22.49 | 23.87 | 1,547,741 | 23.419 | 3.48% |
| 2022-12-30 | 0 | 23.00 | 22.95 | 23.00 | 22.35 | 23.20 | 846,447 | 19,419,415 | 22.942 | 22.54 | 22.49 | 22.54 | 21.91 | 22.74 | 863,578 | 22.487 | 2.91% |
| 2022-12-29 | 0 | 22.35 | 22.30 | 22.35 | 21.60 | 22.60 | 1,377,000 | 30,631,800 | 22.245 | 21.91 | 21.86 | 21.91 | 21.17 | 22.15 | 1,404,868 | 21.804 | 1.59% |
| 2022-12-28 | 0 | 22.00 | 21.95 | 22.00 | 21.50 | 22.65 | 1,908,051 | 41,655,578 | 21.831 | 21.56 | 21.51 | 21.56 | 21.07 | 22.20 | 1,946,667 | 21.398 | 3.53% |
| 2022-12-23 | 0 | 21.25 | 21.25 | 21.30 | 21.00 | 22.95 | 1,341,369 | 29,006,165 | 21.624 | 20.83 | 20.83 | 20.88 | 20.58 | 22.49 | 1,368,516 | 21.195 | -6.39% |
| 2022-12-22 | 0 | 22.70 | 22.55 | 22.70 | 21.50 | 23.30 | 3,204,100 | 71,555,690 | 22.333 | 22.25 | 22.10 | 22.25 | 21.07 | 22.84 | 3,268,946 | 21.890 | 2.48% |
| 2022-12-21 | 0 | 22.15 | 22.10 | 22.15 | 21.75 | 22.80 | 849,000 | 18,779,140 | 22.119 | 21.71 | 21.66 | 21.71 | 21.32 | 22.35 | 866,182 | 21.680 | 0.68% |
| 2022-12-20 | 0 | 22.00 | 21.95 | 22.00 | 21.50 | 22.15 | 888,941 | 19,426,552 | 21.854 | 21.56 | 21.51 | 21.56 | 21.07 | 21.71 | 906,932 | 21.420 | 0.00% |
| 2022-12-19 | 0 | 22.00 | 21.95 | 22.00 | 21.65 | 22.70 | 771,375 | 16,923,440 | 21.939 | 21.56 | 21.51 | 21.56 | 21.22 | 22.25 | 786,986 | 21.504 | -3.08% |
| 2022-12-16 | 0 | 22.70 | 22.65 | 22.70 | 21.75 | 22.90 | 2,079,590 | 46,531,371 | 22.375 | 22.25 | 22.20 | 22.25 | 21.32 | 22.45 | 2,121,678 | 21.931 | 0.22% |
| 2022-12-15 | 0 | 22.65 | 22.65 | 22.70 | 21.20 | 23.25 | 1,746,176 | 39,223,843 | 22.463 | 22.20 | 22.20 | 22.25 | 20.78 | 22.79 | 1,781,516 | 22.017 | 0.00% |
| 2022-12-14 | 0 | 22.65 | 22.60 | 22.65 | 19.50 | 23.95 | 7,593,948 | 167,269,687 | 22.027 | 22.20 | 22.15 | 22.20 | 19.11 | 23.47 | 7,747,638 | 21.590 | 16.75% |
| 2022-12-13 | 0 | 19.40 | 19.40 | 19.42 | 18.10 | 19.56 | 2,002,894 | 38,363,688 | 19.154 | 19.02 | 19.02 | 19.03 | 17.74 | 19.17 | 2,043,430 | 18.774 | 4.86% |
| 2022-12-12 | 0 | 18.50 | 18.50 | 18.60 | 18.40 | 19.14 | 786,000 | 14,600,221 | 18.575 | 18.13 | 18.13 | 18.23 | 18.03 | 18.76 | 801,907 | 18.207 | -3.34% |
| 2022-12-09 | 0 | 19.14 | 19.12 | 19.14 | 18.72 | 19.38 | 1,292,662 | 24,623,362 | 19.049 | 18.76 | 18.74 | 18.76 | 18.35 | 19.00 | 1,318,824 | 18.671 | 2.13% |
| 2022-12-08 | 0 | 18.74 | 18.72 | 18.74 | 18.58 | 18.92 | 1,037,000 | 19,429,578 | 18.736 | 18.37 | 18.35 | 18.37 | 18.21 | 18.54 | 1,057,987 | 18.365 | 0.97% |
| 2022-12-07 | 0 | 18.56 | 18.56 | 18.60 | 18.52 | 19.12 | 943,398 | 17,804,015 | 18.872 | 18.19 | 18.19 | 18.23 | 18.15 | 18.74 | 962,491 | 18.498 | -2.21% |
| 2022-12-06 | 0 | 18.98 | 18.96 | 18.98 | 18.72 | 19.68 | 1,419,304 | 27,039,313 | 19.051 | 18.60 | 18.58 | 18.60 | 18.35 | 19.29 | 1,448,029 | 18.673 | -1.45% |
| 2022-12-05 | 0 | 19.26 | 19.24 | 19.26 | 19.22 | 20.00 | 1,286,842 | 25,125,883 | 19.525 | 18.88 | 18.86 | 18.88 | 18.84 | 19.60 | 1,312,886 | 19.138 | -3.02% |
| 2022-12-02 | 0 | 19.86 | 19.82 | 19.88 | 19.22 | 19.98 | 603,071 | 11,948,229 | 19.812 | 19.47 | 19.43 | 19.49 | 18.84 | 19.58 | 615,276 | 19.419 | 1.22% |
| 2022-12-01 | 0 | 19.62 | 19.58 | 19.62 | 19.34 | 21.00 | 1,134,384 | 22,763,617 | 20.067 | 19.23 | 19.19 | 19.23 | 18.96 | 20.58 | 1,157,342 | 19.669 | -3.35% |
| 2022-11-30 | 0 | 20.30 | 20.05 | 20.30 | 19.34 | 20.30 | 2,915,862 | 58,505,663 | 20.065 | 19.90 | 19.65 | 19.90 | 18.96 | 19.90 | 2,974,875 | 19.667 | 4.42% |
| 2022-11-29 | 0 | 19.44 | 19.34 | 19.44 | 18.88 | 19.48 | 1,038,055 | 19,895,312 | 19.166 | 19.05 | 18.96 | 19.05 | 18.51 | 19.09 | 1,059,064 | 18.786 | 2.64% |
| 2022-11-28 | 0 | 18.94 | 18.90 | 18.94 | 18.40 | 19.00 | 550,860 | 10,332,365 | 18.757 | 18.56 | 18.53 | 18.56 | 18.03 | 18.62 | 562,009 | 18.385 | 1.39% |
| 2022-11-25 | 0 | 18.68 | 18.60 | 18.68 | 18.52 | 19.00 | 284,000 | 5,317,800 | 18.725 | 18.31 | 18.23 | 18.31 | 18.15 | 18.62 | 289,748 | 18.353 | -2.10% |
| 2022-11-24 | 0 | 19.08 | 19.06 | 19.08 | 18.52 | 19.20 | 918,000 | 17,321,670 | 18.869 | 18.70 | 18.68 | 18.70 | 18.15 | 18.82 | 936,579 | 18.495 | 2.69% |
| 2022-11-23 | 0 | 18.58 | 18.58 | 18.62 | 18.46 | 18.82 | 259,000 | 4,821,360 | 18.615 | 18.21 | 18.21 | 18.25 | 18.09 | 18.45 | 264,242 | 18.246 | 0.22% |
| 2022-11-22 | 0 | 18.54 | 18.50 | 18.54 | 18.34 | 19.02 | 609,394 | 11,372,908 | 18.663 | 18.17 | 18.13 | 18.17 | 17.98 | 18.64 | 621,727 | 18.292 | -1.49% |
| 2022-11-21 | 0 | 18.82 | 18.80 | 18.82 | 18.58 | 18.98 | 427,648 | 8,071,423 | 18.874 | 18.45 | 18.43 | 18.45 | 18.21 | 18.60 | 436,303 | 18.500 | -0.42% |
| 2022-11-18 | 0 | 18.90 | 18.84 | 18.90 | 18.58 | 19.24 | 324,692 | 6,152,165 | 18.948 | 18.53 | 18.47 | 18.53 | 18.21 | 18.86 | 331,263 | 18.572 | -0.32% |
| 2022-11-17 | 0 | 18.96 | 18.94 | 18.96 | 18.50 | 19.10 | 638,704 | 12,020,152 | 18.820 | 18.58 | 18.56 | 18.58 | 18.13 | 18.72 | 651,630 | 18.446 | -1.04% |
| 2022-11-16 | 0 | 19.16 | 19.16 | 19.18 | 18.50 | 19.32 | 705,703 | 13,491,278 | 19.118 | 18.78 | 18.78 | 18.80 | 18.13 | 18.94 | 719,985 | 18.738 | 0.84% |
| 2022-11-15 | 0 | 19.00 | 18.98 | 19.00 | 18.52 | 19.36 | 2,006,444 | 38,356,395 | 19.117 | 18.62 | 18.60 | 18.62 | 18.15 | 18.98 | 2,047,051 | 18.737 | 2.37% |
| 2022-11-14 | 0 | 18.56 | 18.50 | 18.56 | 17.76 | 18.66 | 1,880,362 | 34,507,414 | 18.351 | 18.19 | 18.13 | 18.19 | 17.41 | 18.29 | 1,918,418 | 17.987 | 6.18% |
| 2022-11-11 | 0 | 17.48 | 17.42 | 17.48 | 16.78 | 17.48 | 2,175,000 | 37,532,600 | 17.256 | 17.13 | 17.07 | 17.13 | 16.45 | 17.13 | 2,219,019 | 16.914 | 5.68% |
| 2022-11-10 | 0 | 16.54 | 16.50 | 16.54 | 16.22 | 16.76 | 834,106 | 13,791,086 | 16.534 | 16.21 | 16.17 | 16.21 | 15.90 | 16.43 | 850,987 | 16.206 | -1.55% |
| 2022-11-09 | 0 | 16.80 | 16.78 | 16.80 | 16.58 | 17.16 | 1,510,017 | 25,518,367 | 16.899 | 16.47 | 16.45 | 16.47 | 16.25 | 16.82 | 1,540,577 | 16.564 | -0.47% |
| 2022-11-08 | 0 | 16.88 | 16.78 | 16.88 | 16.58 | 17.16 | 1,856,700 | 31,334,344 | 16.876 | 16.55 | 16.45 | 16.55 | 16.25 | 16.82 | 1,894,277 | 16.542 | 1.81% |
| 2022-11-07 | 0 | 16.58 | 16.56 | 16.58 | 15.76 | 16.78 | 1,851,310 | 30,254,430 | 16.342 | 16.25 | 16.23 | 16.25 | 15.45 | 16.45 | 1,888,778 | 16.018 | 3.88% |
| 2022-11-04 | 0 | 15.96 | 15.94 | 15.96 | 15.28 | 16.18 | 1,682,150 | 26,584,189 | 15.804 | 15.64 | 15.62 | 15.64 | 14.98 | 15.86 | 1,716,194 | 15.490 | 4.04% |
| 2022-11-03 | 0 | 15.34 | 15.28 | 15.34 | 15.22 | 15.90 | 1,050,636 | 16,220,168 | 15.438 | 15.04 | 14.98 | 15.04 | 14.92 | 15.58 | 1,071,899 | 15.132 | -3.76% |
| 2022-11-02 | 0 | 15.94 | 15.86 | 15.94 | 15.10 | 15.96 | 557,000 | 8,603,340 | 15.446 | 15.62 | 15.55 | 15.62 | 14.80 | 15.64 | 568,273 | 15.139 | 5.56% |
| 2022-11-01 | 0 | 15.10 | 15.08 | 15.10 | 14.72 | 15.32 | 3,296,200 | 49,316,333 | 14.962 | 14.80 | 14.78 | 14.80 | 14.43 | 15.02 | 3,362,910 | 14.665 | 2.58% |
| 2022-10-31 | 0 | 14.72 | 14.72 | 14.86 | 14.60 | 14.98 | 842,150 | 12,399,155 | 14.723 | 14.43 | 14.43 | 14.57 | 14.31 | 14.68 | 859,194 | 14.431 | -1.34% |
| 2022-10-28 | 0 | 14.92 | 14.90 | 14.92 | 14.84 | 15.24 | 556,000 | 8,327,121 | 14.977 | 14.62 | 14.60 | 14.62 | 14.55 | 14.94 | 567,253 | 14.680 | -2.99% |
| 2022-10-27 | 0 | 15.38 | 15.38 | 15.40 | 14.54 | 16.00 | 955,000 | 14,865,420 | 15.566 | 15.07 | 15.07 | 15.09 | 14.25 | 15.68 | 974,328 | 15.257 | 4.34% |
| 2022-10-26 | 0 | 14.74 | 14.72 | 14.74 | 14.62 | 14.90 | 2,439,832 | 36,055,106 | 14.778 | 14.45 | 14.43 | 14.45 | 14.33 | 14.60 | 2,489,210 | 14.485 | -2.25% |
| 2022-10-25 | 0 | 15.08 | 15.06 | 15.08 | 14.92 | 15.94 | 2,727,405 | 41,542,534 | 15.232 | 14.78 | 14.76 | 14.78 | 14.62 | 15.62 | 2,782,604 | 14.929 | -4.80% |
| 2022-10-24 | 0 | 15.84 | 15.84 | 15.88 | 15.60 | 16.22 | 1,106,073 | 17,635,644 | 15.944 | 15.53 | 15.53 | 15.56 | 15.29 | 15.90 | 1,128,458 | 15.628 | -1.25% |
| 2022-10-21 | 0 | 16.04 | 16.00 | 16.04 | 15.32 | 16.04 | 1,380,139 | 21,682,673 | 15.710 | 15.72 | 15.68 | 15.72 | 15.02 | 15.72 | 1,408,071 | 15.399 | 0.12% |
| 2022-10-20 | 0 | 16.02 | 16.00 | 16.02 | 15.68 | 16.14 | 2,046,363 | 32,519,266 | 15.891 | 15.70 | 15.68 | 15.70 | 15.37 | 15.82 | 2,087,778 | 15.576 | 0.00% |
| 2022-10-19 | 0 | 16.02 | 16.00 | 16.02 | 15.94 | 16.68 | 2,518,573 | 40,621,005 | 16.129 | 15.70 | 15.68 | 15.70 | 15.62 | 16.35 | 2,569,545 | 15.809 | -4.07% |
| 2022-10-18 | 0 | 16.70 | 16.68 | 16.70 | 16.46 | 17.18 | 1,782,385 | 29,864,975 | 16.756 | 16.37 | 16.35 | 16.37 | 16.13 | 16.84 | 1,818,458 | 16.423 | -3.58% |
| 2022-10-17 | 0 | 17.32 | 17.32 | 17.38 | 16.88 | 17.52 | 822,000 | 14,101,510 | 17.155 | 16.98 | 16.98 | 17.04 | 16.55 | 17.17 | 838,636 | 16.815 | 0.35% |
| 2022-10-14 | 0 | 17.26 | 17.24 | 17.26 | 17.16 | 17.66 | 893,076 | 15,533,241 | 17.393 | 16.92 | 16.90 | 16.92 | 16.82 | 17.31 | 911,151 | 17.048 | 1.05% |
| 2022-10-13 | 0 | 17.08 | 17.04 | 17.08 | 17.02 | 17.62 | 722,247 | 12,445,544 | 17.232 | 16.74 | 16.70 | 16.74 | 16.68 | 17.27 | 736,864 | 16.890 | -1.95% |
| 2022-10-12 | 0 | 17.42 | 17.40 | 17.42 | 17.14 | 17.72 | 1,380,000 | 23,975,218 | 17.373 | 17.07 | 17.05 | 17.07 | 16.80 | 17.37 | 1,407,929 | 17.029 | 1.63% |
| 2022-10-11 | 0 | 17.14 | 17.14 | 17.16 | 17.02 | 17.56 | 526,408 | 9,050,394 | 17.193 | 16.80 | 16.80 | 16.82 | 16.68 | 17.21 | 537,062 | 16.852 | -1.61% |
| 2022-10-10 | 0 | 17.42 | 17.40 | 17.42 | 17.34 | 17.84 | 344,810 | 6,057,359 | 17.567 | 17.07 | 17.05 | 17.07 | 17.00 | 17.49 | 351,788 | 17.219 | -2.90% |
| 2022-10-07 | 0 | 17.94 | 17.84 | 17.94 | 16.76 | 18.00 | 1,260,000 | 21,806,600 | 17.307 | 17.58 | 17.49 | 17.58 | 16.43 | 17.64 | 1,285,500 | 16.964 | -1.97% |
| 2022-10-06 | 0 | 18.30 | 18.28 | 18.30 | 18.28 | 18.74 | 340,000 | 6,266,920 | 18.432 | 17.94 | 17.92 | 17.94 | 17.92 | 18.37 | 346,881 | 18.066 | -2.87% |
| 2022-10-05 | 0 | 18.84 | 18.82 | 18.84 | 18.50 | 18.96 | 265,648 | 4,994,437 | 18.801 | 18.47 | 18.45 | 18.47 | 18.13 | 18.58 | 271,024 | 18.428 | 3.18% |
| 2022-10-03 | 0 | 18.26 | 18.24 | 18.26 | 17.88 | 18.48 | 809,162 | 14,668,638 | 18.128 | 17.90 | 17.88 | 17.90 | 17.53 | 18.11 | 825,538 | 17.769 | -1.19% |
| 2022-09-30 | 0 | 18.48 | 18.48 | 18.56 | 18.28 | 19.18 | 789,131 | 14,625,780 | 18.534 | 18.11 | 18.11 | 18.19 | 17.92 | 18.80 | 805,102 | 18.166 | -2.53% |
| 2022-09-29 | 0 | 18.96 | 18.96 | 18.98 | 18.92 | 19.38 | 283,273 | 5,391,639 | 19.033 | 18.58 | 18.58 | 18.60 | 18.54 | 19.00 | 289,006 | 18.656 | -0.21% |
| 2022-09-28 | 0 | 19.00 | 19.00 | 19.04 | 18.88 | 19.50 | 666,713 | 12,669,948 | 19.004 | 18.62 | 18.62 | 18.66 | 18.51 | 19.11 | 680,206 | 18.627 | -3.55% |
| 2022-09-27 | 0 | 19.70 | 19.70 | 19.72 | 18.90 | 19.72 | 445,000 | 8,603,576 | 19.334 | 19.31 | 19.31 | 19.33 | 18.53 | 19.33 | 454,006 | 18.950 | 2.71% |
| 2022-09-26 | 0 | 19.18 | 19.14 | 19.18 | 19.04 | 19.46 | 540,790 | 10,357,278 | 19.152 | 18.80 | 18.76 | 18.80 | 18.66 | 19.07 | 551,735 | 18.772 | 0.95% |
| 2022-09-23 | 0 | 19.00 | 18.98 | 19.00 | 19.00 | 19.38 | 414,113 | 7,927,154 | 19.142 | 18.62 | 18.60 | 18.62 | 18.62 | 19.00 | 422,494 | 18.763 | -3.36% |
| 2022-09-22 | 0 | 19.66 | 19.60 | 19.66 | 19.06 | 19.80 | 595,142 | 11,648,773 | 19.573 | 19.27 | 19.21 | 19.27 | 18.68 | 19.41 | 607,187 | 19.185 | 0.82% |
| 2022-09-21 | 0 | 19.50 | 19.46 | 19.50 | 19.22 | 20.35 | 1,154,840 | 22,571,643 | 19.545 | 19.11 | 19.07 | 19.11 | 18.84 | 19.95 | 1,178,212 | 19.158 | -2.74% |
| 2022-09-20 | 0 | 20.05 | 20.00 | 20.05 | 19.66 | 20.20 | 1,549,000 | 30,955,224 | 19.984 | 19.65 | 19.60 | 19.65 | 19.27 | 19.80 | 1,580,349 | 19.588 | 2.82% |
| 2022-09-19 | 0 | 19.50 | 19.34 | 19.50 | 18.90 | 19.52 | 5,002,835 | 94,889,313 | 18.967 | 19.11 | 18.96 | 19.11 | 18.53 | 19.13 | 5,104,085 | 18.591 | 3.72% |
| 2022-09-16 | 0 | 18.80 | 18.80 | 18.82 | 18.34 | 18.90 | 5,265,136 | 98,571,724 | 18.722 | 18.43 | 18.43 | 18.45 | 17.98 | 18.53 | 5,371,694 | 18.350 | 0.21% |
| 2022-09-15 | 0 | 18.76 | 18.76 | 18.84 | 18.76 | 19.20 | 3,020,866 | 57,196,402 | 18.934 | 18.39 | 18.39 | 18.47 | 18.39 | 18.82 | 3,082,004 | 18.558 | -1.37% |
| 2022-09-14 | 0 | 19.02 | 19.02 | 19.08 | 18.12 | 19.16 | 3,245,994 | 61,121,278 | 18.830 | 18.64 | 18.64 | 18.70 | 17.76 | 18.78 | 3,311,688 | 18.456 | 1.17% |
| 2022-09-13 | 0 | 18.80 | 18.80 | 18.84 | 18.38 | 19.78 | 1,855,465 | 35,013,173 | 18.870 | 18.43 | 18.43 | 18.47 | 18.02 | 19.39 | 1,893,017 | 18.496 | -3.79% |
| 2022-09-09 | 0 | 19.54 | 19.50 | 19.54 | 19.40 | 20.25 | 2,603,161 | 51,597,163 | 19.821 | 19.15 | 19.11 | 19.15 | 19.02 | 19.85 | 2,655,845 | 19.428 | -0.71% |
| 2022-09-08 | 0 | 19.68 | 19.66 | 19.68 | 19.32 | 22.40 | 14,322,606 | 287,470,925 | 20.071 | 19.29 | 19.27 | 19.29 | 18.94 | 21.96 | 14,612,474 | 19.673 | -12.14% |
| 2022-09-07 | 0 | 22.40 | 22.35 | 22.40 | 21.40 | 22.60 | 1,136,068 | 25,166,033 | 22.152 | 21.96 | 21.91 | 21.96 | 20.98 | 22.15 | 1,159,060 | 21.712 | 2.99% |
| 2022-09-06 | 0 | 21.75 | 21.70 | 21.75 | 21.30 | 21.90 | 375,058 | 8,110,651 | 21.625 | 21.32 | 21.27 | 21.32 | 20.88 | 21.47 | 382,649 | 21.196 | 1.16% |
| 2022-09-05 | 0 | 21.50 | 21.50 | 21.55 | 21.20 | 21.60 | 748,312 | 16,025,945 | 21.416 | 21.07 | 21.07 | 21.12 | 20.78 | 21.17 | 763,457 | 20.991 | -1.38% |
| 2022-09-02 | 0 | 21.80 | 21.80 | 21.85 | 21.40 | 21.95 | 973,000 | 21,118,700 | 21.705 | 21.37 | 21.37 | 21.42 | 20.98 | 21.51 | 992,692 | 21.274 | -0.68% |
| 2022-09-01 | 0 | 21.95 | 21.90 | 21.95 | 21.65 | 22.20 | 827,000 | 18,134,200 | 21.928 | 21.51 | 21.47 | 21.51 | 21.22 | 21.76 | 843,737 | 21.493 | 0.00% |
| 2022-08-31 | 0 | 21.95 | 21.85 | 21.95 | 21.40 | 22.20 | 1,392,000 | 30,417,500 | 21.852 | 21.51 | 21.42 | 21.51 | 20.98 | 21.76 | 1,420,172 | 21.418 | -0.45% |
| 2022-08-30 | 0 | 22.05 | 21.85 | 22.05 | 21.70 | 22.25 | 638,350 | 14,040,221 | 21.995 | 21.61 | 21.42 | 21.61 | 21.27 | 21.81 | 651,269 | 21.558 | -0.90% |
| 2022-08-29 | 0 | 22.25 | 22.20 | 22.25 | 22.10 | 22.65 | 418,730 | 9,357,183 | 22.347 | 21.81 | 21.76 | 21.81 | 21.66 | 22.20 | 427,204 | 21.903 | -1.55% |
| 2022-08-26 | 0 | 22.60 | 22.60 | 22.65 | 22.25 | 22.75 | 609,000 | 13,750,950 | 22.580 | 22.15 | 22.15 | 22.20 | 21.81 | 22.30 | 621,325 | 22.132 | 1.12% |
| 2022-08-25 | 0 | 22.35 | 22.25 | 22.35 | 21.70 | 22.35 | 287,500 | 6,360,625 | 22.124 | 21.91 | 21.81 | 21.91 | 21.27 | 21.91 | 293,319 | 21.685 | 0.45% |
| 2022-08-24 | 0 | 22.25 | 22.25 | 22.30 | 22.05 | 22.50 | 1,154,436 | 25,741,821 | 22.298 | 21.81 | 21.81 | 21.86 | 21.61 | 22.05 | 1,177,800 | 21.856 | 0.23% |
| 2022-08-23 | 0 | 22.20 | 22.15 | 22.20 | 21.15 | 22.40 | 1,737,133 | 38,216,872 | 22.000 | 21.76 | 21.71 | 21.76 | 20.73 | 21.96 | 1,772,290 | 21.564 | 4.72% |
| 2022-08-22 | 0 | 21.20 | 21.20 | 21.25 | 20.05 | 21.40 | 780,000 | 16,476,825 | 21.124 | 20.78 | 20.78 | 20.83 | 19.65 | 20.98 | 795,786 | 20.705 | 3.92% |
| 2022-08-19 | 0 | 20.40 | 20.25 | 20.45 | 19.94 | 20.50 | 161,096 | 3,266,949 | 20.280 | 20.00 | 19.85 | 20.04 | 19.54 | 20.09 | 164,356 | 19.877 | 2.62% |
| 2022-08-18 | 0 | 19.88 | 19.86 | 19.88 | 19.80 | 20.20 | 364,040 | 7,245,929 | 19.904 | 19.49 | 19.47 | 19.49 | 19.41 | 19.80 | 371,408 | 19.509 | -0.35% |
| 2022-08-17 | 0 | 20.05 | 20.00 | 20.05 | 19.82 | 20.45 | 834,520 | 16,751,376 | 20.073 | 19.55 | 19.51 | 19.55 | 19.33 | 19.94 | 855,677 | 19.577 | -0.25% |
| 2022-08-16 | 0 | 20.10 | 20.05 | 20.10 | 19.92 | 20.85 | 490,000 | 9,887,320 | 20.178 | 19.60 | 19.55 | 19.60 | 19.43 | 20.33 | 502,423 | 19.679 | -2.43% |
| 2022-08-15 | 0 | 20.60 | 20.60 | 20.70 | 20.45 | 20.95 | 219,000 | 4,520,200 | 20.640 | 20.09 | 20.09 | 20.19 | 19.94 | 20.43 | 224,552 | 20.130 | 0.49% |
| 2022-08-12 | 0 | 20.50 | 20.50 | 20.55 | 20.45 | 21.00 | 358,000 | 7,381,450 | 20.619 | 19.99 | 19.99 | 20.04 | 19.94 | 20.48 | 367,076 | 20.109 | -0.49% |
| 2022-08-11 | 0 | 20.60 | 20.55 | 20.60 | 20.55 | 21.10 | 170,500 | 3,521,800 | 20.656 | 20.09 | 20.04 | 20.09 | 20.04 | 20.58 | 174,823 | 20.145 | -0.96% |
| 2022-08-10 | 0 | 20.80 | 20.75 | 20.80 | 20.65 | 21.50 | 291,000 | 6,073,250 | 20.870 | 20.29 | 20.24 | 20.29 | 20.14 | 20.97 | 298,378 | 20.354 | -3.26% |
| 2022-08-09 | 0 | 21.50 | 21.45 | 21.50 | 21.25 | 21.55 | 386,673 | 8,291,414 | 21.443 | 20.97 | 20.92 | 20.97 | 20.72 | 21.02 | 396,476 | 20.913 | 1.18% |
| 2022-08-08 | 0 | 21.25 | 21.20 | 21.25 | 20.90 | 21.60 | 1,242,000 | 26,444,700 | 21.292 | 20.72 | 20.68 | 20.72 | 20.38 | 21.07 | 1,273,488 | 20.766 | -0.47% |
| 2022-08-05 | 0 | 21.35 | 21.30 | 21.35 | 20.80 | 21.40 | 981,032 | 20,810,966 | 21.213 | 20.82 | 20.77 | 20.82 | 20.29 | 20.87 | 1,005,904 | 20.689 | 1.67% |
| 2022-08-04 | 0 | 21.00 | 21.00 | 21.05 | 20.00 | 21.20 | 1,184,412 | 24,690,274 | 20.846 | 20.48 | 20.48 | 20.53 | 19.51 | 20.68 | 1,214,440 | 20.331 | 4.74% |
| 2022-08-03 | 0 | 20.05 | 19.96 | 20.05 | 19.58 | 20.05 | 359,735 | 7,182,401 | 19.966 | 19.55 | 19.47 | 19.55 | 19.10 | 19.55 | 368,855 | 19.472 | 0.35% |
| 2022-08-02 | 0 | 19.98 | 19.96 | 19.98 | 19.72 | 20.10 | 428,000 | 8,531,290 | 19.933 | 19.49 | 19.47 | 19.49 | 19.23 | 19.60 | 438,851 | 19.440 | -3.48% |
| 2022-08-01 | 0 | 20.70 | 20.65 | 20.70 | 20.20 | 21.10 | 348,385 | 7,178,188 | 20.604 | 20.19 | 20.14 | 20.19 | 19.70 | 20.58 | 357,217 | 20.095 | -0.72% |
| 2022-07-29 | 0 | 20.85 | 20.75 | 20.85 | 20.60 | 21.15 | 447,500 | 9,319,408 | 20.825 | 20.33 | 20.24 | 20.33 | 20.09 | 20.63 | 458,845 | 20.311 | 0.48% |
| 2022-07-28 | 0 | 20.75 | 20.70 | 20.75 | 20.60 | 21.00 | 217,050 | 4,505,536 | 20.758 | 20.24 | 20.19 | 20.24 | 20.09 | 20.48 | 222,553 | 20.245 | -0.24% |
| 2022-07-27 | 0 | 20.80 | 20.75 | 20.80 | 20.75 | 21.55 | 444,145 | 9,288,941 | 20.914 | 20.29 | 20.24 | 20.29 | 20.24 | 21.02 | 455,405 | 20.397 | 0.73% |
| 2022-07-26 | 0 | 20.65 | 20.65 | 20.70 | 20.65 | 21.20 | 296,000 | 6,149,000 | 20.774 | 20.14 | 20.14 | 20.19 | 20.14 | 20.68 | 303,504 | 20.260 | -1.90% |
| 2022-07-25 | 0 | 21.05 | 21.00 | 21.05 | 20.55 | 21.35 | 1,059,257 | 22,289,395 | 21.042 | 20.53 | 20.48 | 20.53 | 20.04 | 20.82 | 1,086,112 | 20.522 | -1.41% |
| 2022-07-22 | 0 | 21.35 | 21.20 | 21.35 | 19.74 | 21.35 | 2,043,292 | 42,746,966 | 20.921 | 20.82 | 20.68 | 20.82 | 19.25 | 20.82 | 2,095,094 | 20.403 | 5.17% |
| 2022-07-21 | 0 | 20.30 | 20.20 | 20.30 | 20.10 | 20.85 | 1,214,047 | 24,742,483 | 20.380 | 19.80 | 19.70 | 19.80 | 19.60 | 20.33 | 1,244,826 | 19.876 | -2.64% |
| 2022-07-20 | 0 | 20.85 | 20.70 | 20.85 | 20.15 | 20.90 | 854,395 | 17,704,277 | 20.721 | 20.33 | 20.19 | 20.33 | 19.65 | 20.38 | 876,056 | 20.209 | 2.46% |
| 2022-07-19 | 0 | 20.35 | 20.25 | 20.35 | 19.66 | 20.40 | 787,255 | 15,818,959 | 20.094 | 19.85 | 19.75 | 19.85 | 19.17 | 19.90 | 807,214 | 19.597 | 2.16% |
| 2022-07-18 | 0 | 19.92 | 19.84 | 19.92 | 19.46 | 19.96 | 569,255 | 11,237,397 | 19.741 | 19.43 | 19.35 | 19.43 | 18.98 | 19.47 | 583,687 | 19.252 | 1.22% |
| 2022-07-15 | 0 | 19.68 | 19.66 | 19.68 | 19.66 | 20.05 | 371,000 | 7,345,720 | 19.800 | 19.19 | 19.17 | 19.19 | 19.17 | 19.55 | 380,406 | 19.310 | -1.11% |
| 2022-07-14 | 0 | 19.90 | 19.88 | 19.90 | 19.28 | 19.94 | 686,226 | 13,562,289 | 19.764 | 19.41 | 19.39 | 19.41 | 18.80 | 19.45 | 703,624 | 19.275 | 2.16% |
| 2022-07-13 | 0 | 19.48 | 19.46 | 19.48 | 19.38 | 19.78 | 728,191 | 14,209,891 | 19.514 | 19.00 | 18.98 | 19.00 | 18.90 | 19.29 | 746,652 | 19.031 | 0.10% |
| 2022-07-12 | 0 | 19.46 | 19.44 | 19.46 | 19.26 | 20.00 | 998,179 | 19,507,800 | 19.543 | 18.98 | 18.96 | 18.98 | 18.78 | 19.51 | 1,023,485 | 19.060 | -2.11% |
| 2022-07-11 | 0 | 19.88 | 19.86 | 19.88 | 19.62 | 20.45 | 366,525 | 7,275,417 | 19.850 | 19.39 | 19.37 | 19.39 | 19.13 | 19.94 | 375,817 | 19.359 | -2.07% |
| 2022-07-08 | 0 | 20.30 | 20.25 | 20.30 | 20.00 | 20.50 | 427,583 | 8,678,630 | 20.297 | 19.80 | 19.75 | 19.80 | 19.51 | 19.99 | 438,423 | 19.795 | -0.25% |
| 2022-07-07 | 0 | 20.35 | 20.30 | 20.35 | 19.86 | 20.45 | 495,121 | 10,058,086 | 20.314 | 19.85 | 19.80 | 19.85 | 19.37 | 19.94 | 507,674 | 19.812 | 0.74% |
| 2022-07-06 | 0 | 20.20 | 20.15 | 20.20 | 20.00 | 20.35 | 1,067,778 | 21,475,804 | 20.113 | 19.70 | 19.65 | 19.70 | 19.51 | 19.85 | 1,094,849 | 19.615 | 1.00% |
| 2022-07-05 | 0 | 20.00 | 19.98 | 20.00 | 19.90 | 20.45 | 671,456 | 13,448,953 | 20.030 | 19.51 | 19.49 | 19.51 | 19.41 | 19.94 | 688,479 | 19.534 | -1.23% |
| 2022-07-04 | 0 | 20.25 | 20.10 | 20.25 | 19.90 | 20.45 | 573,567 | 11,575,314 | 20.181 | 19.75 | 19.60 | 19.75 | 19.41 | 19.94 | 588,108 | 19.682 | 0.75% |
| 2022-06-30 | 0 | 20.10 | 20.10 | 20.15 | 19.92 | 20.40 | 826,594 | 16,672,892 | 20.171 | 19.60 | 19.60 | 19.65 | 19.43 | 19.90 | 847,550 | 19.672 | 0.25% |
| 2022-06-29 | 0 | 20.05 | 19.96 | 20.05 | 19.70 | 20.65 | 830,000 | 16,613,475 | 20.016 | 19.55 | 19.47 | 19.55 | 19.21 | 20.14 | 851,043 | 19.521 | -0.99% |
| 2022-06-28 | 0 | 20.25 | 20.15 | 20.25 | 19.12 | 20.25 | 1,475,000 | 29,277,850 | 19.849 | 19.75 | 19.65 | 19.75 | 18.65 | 19.75 | 1,512,395 | 19.359 | 4.38% |
| 2022-06-27 | 0 | 19.40 | 19.32 | 19.40 | 18.86 | 19.60 | 2,556,809 | 49,466,977 | 19.347 | 18.92 | 18.84 | 18.92 | 18.39 | 19.12 | 2,621,630 | 18.869 | 2.86% |
| 2022-06-24 | 0 | 18.86 | 18.84 | 18.86 | 18.40 | 18.88 | 906,486 | 16,984,931 | 18.737 | 18.39 | 18.37 | 18.39 | 17.95 | 18.41 | 929,468 | 18.274 | 0.53% |
| 2022-06-23 | 0 | 18.76 | 18.76 | 18.78 | 18.40 | 18.78 | 951,001 | 17,699,458 | 18.611 | 18.30 | 18.30 | 18.32 | 17.95 | 18.32 | 975,111 | 18.151 | 1.96% |
| 2022-06-22 | 0 | 18.40 | 18.32 | 18.40 | 18.14 | 18.60 | 944,327 | 17,352,374 | 18.375 | 17.95 | 17.87 | 17.95 | 17.69 | 18.14 | 968,268 | 17.921 | -0.22% |
| 2022-06-21 | 0 | 18.44 | 18.40 | 18.44 | 17.44 | 18.50 | 1,393,000 | 25,336,120 | 18.188 | 17.98 | 17.95 | 17.98 | 17.01 | 18.04 | 1,428,316 | 17.738 | 5.13% |
| 2022-06-20 | 0 | 17.54 | 17.54 | 17.56 | 16.72 | 17.66 | 1,227,558 | 21,207,650 | 17.276 | 17.11 | 17.11 | 17.13 | 16.31 | 17.22 | 1,258,680 | 16.849 | 3.79% |
| 2022-06-17 | 0 | 16.90 | 16.88 | 16.90 | 16.80 | 17.00 | 1,595,484 | 27,015,259 | 16.932 | 16.48 | 16.46 | 16.48 | 16.38 | 16.58 | 1,635,933 | 16.514 | -1.40% |
| 2022-06-16 | 0 | 17.14 | 17.08 | 17.14 | 17.06 | 17.48 | 986,605 | 16,920,614 | 17.150 | 16.72 | 16.66 | 16.72 | 16.64 | 17.05 | 1,011,618 | 16.726 | -0.12% |
| 2022-06-15 | 0 | 17.16 | 17.16 | 17.24 | 17.14 | 17.34 | 858,145 | 14,757,704 | 17.197 | 16.74 | 16.74 | 16.81 | 16.72 | 16.91 | 879,901 | 16.772 | -0.81% |
| 2022-06-14 | 0 | 17.30 | 17.30 | 17.32 | 17.10 | 17.56 | 736,365 | 12,729,135 | 17.286 | 16.87 | 16.87 | 16.89 | 16.68 | 17.13 | 755,034 | 16.859 | -0.80% |
| 2022-06-13 | 0 | 17.44 | 17.44 | 17.48 | 17.42 | 17.82 | 640,476 | 11,215,746 | 17.512 | 17.01 | 17.01 | 17.05 | 16.99 | 17.38 | 656,714 | 17.079 | -2.57% |
| 2022-06-10 | 0 | 17.90 | 17.88 | 17.90 | 17.86 | 18.08 | 1,376,441 | 24,725,529 | 17.963 | 17.46 | 17.44 | 17.46 | 17.42 | 17.63 | 1,411,337 | 17.519 | -1.10% |
| 2022-06-09 | 0 | 18.10 | 18.02 | 18.10 | 17.94 | 18.44 | 1,662,877 | 30,059,600 | 18.077 | 17.65 | 17.57 | 17.65 | 17.50 | 17.98 | 1,705,035 | 17.630 | -1.09% |
| 2022-06-08 | 0 | 18.30 | 18.26 | 18.30 | 18.10 | 18.34 | 1,942,982 | 35,397,269 | 18.218 | 17.85 | 17.81 | 17.85 | 17.65 | 17.89 | 1,992,241 | 17.768 | 0.55% |
| 2022-06-07 | 0 | 18.20 | 18.20 | 18.22 | 18.00 | 18.32 | 1,315,343 | 23,923,247 | 18.188 | 17.75 | 17.75 | 17.77 | 17.55 | 17.87 | 1,348,690 | 17.738 | -0.66% |
| 2022-06-06 | 0 | 18.32 | 18.30 | 18.32 | 18.20 | 18.68 | 699,072 | 12,812,703 | 18.328 | 17.87 | 17.85 | 17.87 | 17.75 | 18.22 | 716,795 | 17.875 | -2.14% |
| 2022-06-02 | 0 | 18.72 | 18.70 | 18.72 | 18.72 | 19.30 | 576,215 | 10,869,457 | 18.864 | 18.26 | 18.24 | 18.26 | 18.26 | 18.82 | 590,823 | 18.397 | -1.89% |
| 2022-06-01 | 0 | 19.08 | 19.02 | 19.08 | 18.84 | 19.60 | 1,450,161 | 27,925,599 | 19.257 | 18.61 | 18.55 | 18.61 | 18.37 | 19.12 | 1,486,926 | 18.781 | -2.95% |
| 2022-05-31 | 0 | 19.66 | 19.60 | 19.66 | 19.08 | 19.76 | 5,477,638 | 107,410,962 | 19.609 | 19.17 | 19.12 | 19.17 | 18.61 | 19.27 | 5,616,510 | 19.124 | 3.36% |
| 2022-05-30 | 0 | 19.02 | 18.96 | 19.02 | 18.46 | 19.24 | 990,488 | 18,736,434 | 18.916 | 18.55 | 18.49 | 18.55 | 18.00 | 18.76 | 1,015,599 | 18.449 | 0.11% |
| 2022-05-27 | 0 | 19.00 | 18.98 | 19.00 | 18.76 | 19.10 | 514,800 | 9,761,836 | 18.962 | 18.53 | 18.51 | 18.53 | 18.30 | 18.63 | 527,851 | 18.494 | 0.85% |
| 2022-05-26 | 0 | 19.24 | 19.18 | 19.24 | 18.60 | 19.30 | 857,988 | 16,371,937 | 19.082 | 18.37 | 18.32 | 18.37 | 17.76 | 18.43 | 898,418 | 18.223 | 2.23% |
| 2022-05-25 | 0 | 18.82 | 18.78 | 18.82 | 17.82 | 18.92 | 1,127,363 | 21,005,633 | 18.633 | 17.97 | 17.93 | 17.97 | 17.02 | 18.07 | 1,180,487 | 17.794 | 5.61% |
| 2022-05-24 | 0 | 17.82 | 17.78 | 17.82 | 17.74 | 18.20 | 828,250 | 14,813,736 | 17.886 | 17.02 | 16.98 | 17.02 | 16.94 | 17.38 | 867,279 | 17.081 | -1.55% |
| 2022-05-23 | 0 | 18.10 | 18.06 | 18.10 | 18.00 | 18.40 | 587,500 | 10,627,170 | 18.089 | 17.29 | 17.25 | 17.29 | 17.19 | 17.57 | 615,184 | 17.275 | -0.11% |
| 2022-05-20 | 0 | 18.12 | 18.10 | 18.12 | 17.80 | 18.44 | 1,331,014 | 24,028,223 | 18.053 | 17.30 | 17.29 | 17.30 | 17.00 | 17.61 | 1,393,734 | 17.240 | 0.78% |
| 2022-05-19 | 0 | 17.98 | 17.98 | 18.00 | 17.98 | 18.80 | 938,610 | 17,067,953 | 18.184 | 17.17 | 17.17 | 17.19 | 17.17 | 17.95 | 982,839 | 17.366 | -3.85% |
| 2022-05-18 | 0 | 18.70 | 18.66 | 18.70 | 18.54 | 18.98 | 1,780,000 | 33,243,530 | 18.676 | 17.86 | 17.82 | 17.86 | 17.71 | 18.13 | 1,863,877 | 17.836 | 0.00% |
| 2022-05-17 | 0 | 18.70 | 18.62 | 18.70 | 18.54 | 19.00 | 512,000 | 9,567,140 | 18.686 | 17.86 | 17.78 | 17.86 | 17.71 | 18.14 | 536,127 | 17.845 | -0.53% |
| 2022-05-16 | 0 | 18.80 | 18.74 | 18.80 | 18.72 | 19.22 | 1,028,500 | 19,497,760 | 18.957 | 17.95 | 17.90 | 17.95 | 17.88 | 18.36 | 1,076,965 | 18.104 | -1.67% |
| 2022-05-13 | 0 | 19.12 | 19.08 | 19.12 | 18.70 | 19.24 | 1,274,500 | 24,269,210 | 19.042 | 18.26 | 18.22 | 18.26 | 17.86 | 18.37 | 1,334,557 | 18.185 | 1.59% |
| 2022-05-12 | 0 | 18.82 | 18.80 | 18.82 | 18.76 | 19.42 | 636,000 | 11,994,940 | 18.860 | 17.97 | 17.95 | 17.97 | 17.92 | 18.55 | 665,970 | 18.011 | -0.32% |
| 2022-05-11 | 0 | 18.88 | 18.82 | 18.88 | 18.56 | 19.34 | 1,137,090 | 21,536,022 | 18.940 | 18.03 | 17.97 | 18.03 | 17.72 | 18.47 | 1,190,672 | 18.087 | -1.15% |
| 2022-05-10 | 0 | 19.10 | 19.08 | 19.10 | 18.44 | 19.48 | 1,318,331 | 25,185,682 | 19.104 | 18.24 | 18.22 | 18.24 | 17.61 | 18.60 | 1,380,454 | 18.244 | 0.32% |
| 2022-05-06 | 0 | 19.04 | 19.04 | 19.08 | 19.04 | 19.38 | 594,220 | 11,363,997 | 19.124 | 18.18 | 18.18 | 18.22 | 18.18 | 18.51 | 622,221 | 18.264 | -1.86% |
| 2022-05-05 | 0 | 19.40 | 19.38 | 19.40 | 19.34 | 19.68 | 445,000 | 8,660,620 | 19.462 | 18.53 | 18.51 | 18.53 | 18.47 | 18.79 | 465,969 | 18.586 | 0.10% |
| 2022-05-04 | 0 | 19.38 | 19.34 | 19.40 | 18.92 | 19.50 | 881,129 | 16,993,342 | 19.286 | 18.51 | 18.47 | 18.53 | 18.07 | 18.62 | 922,650 | 18.418 | 0.83% |
| 2022-05-03 | 0 | 19.22 | 19.16 | 19.22 | 18.52 | 19.30 | 1,018,263 | 19,419,610 | 19.071 | 18.36 | 18.30 | 18.36 | 17.69 | 18.43 | 1,066,246 | 18.213 | 1.16% |
| 2022-04-29 | 0 | 19.00 | 18.92 | 19.00 | 18.72 | 19.18 | 1,007,639 | 19,065,581 | 18.921 | 18.14 | 18.07 | 18.14 | 17.88 | 18.32 | 1,055,121 | 18.070 | 1.28% |
| 2022-04-28 | 0 | 18.76 | 18.72 | 18.76 | 18.16 | 18.92 | 1,408,918 | 26,235,586 | 18.621 | 17.92 | 17.88 | 17.92 | 17.34 | 18.07 | 1,475,309 | 17.783 | 1.63% |
| 2022-04-27 | 0 | 18.46 | 18.44 | 18.46 | 17.36 | 18.48 | 1,886,088 | 34,149,039 | 18.106 | 17.63 | 17.61 | 17.63 | 16.58 | 17.65 | 1,974,965 | 17.291 | 5.37% |
| 2022-04-26 | 0 | 17.52 | 17.50 | 17.52 | 17.26 | 17.98 | 1,706,007 | 29,784,951 | 17.459 | 16.73 | 16.71 | 16.73 | 16.48 | 17.17 | 1,786,398 | 16.673 | -0.11% |
| 2022-04-25 | 0 | 17.54 | 17.52 | 17.54 | 17.40 | 18.66 | 1,316,900 | 23,198,340 | 17.616 | 16.75 | 16.73 | 16.75 | 16.62 | 17.82 | 1,378,955 | 16.823 | -6.00% |
| 2022-04-22 | 0 | 18.66 | 18.62 | 18.66 | 18.32 | 18.98 | 1,130,726 | 20,970,057 | 18.546 | 17.82 | 17.78 | 17.82 | 17.50 | 18.13 | 1,184,008 | 17.711 | -1.69% |
| 2022-04-21 | 0 | 18.98 | 18.96 | 18.98 | 18.96 | 19.48 | 1,430,500 | 27,378,590 | 19.139 | 18.13 | 18.11 | 18.13 | 18.11 | 18.60 | 1,497,908 | 18.278 | -1.25% |
| 2022-04-20 | 0 | 19.22 | 19.20 | 19.22 | 18.74 | 19.30 | 1,715,500 | 32,691,804 | 19.057 | 18.36 | 18.34 | 18.36 | 17.90 | 18.43 | 1,796,338 | 18.199 | 0.42% |
| 2022-04-19 | 0 | 19.14 | 19.12 | 19.14 | 18.20 | 19.18 | 3,269,000 | 61,568,809 | 18.834 | 18.28 | 18.26 | 18.28 | 17.38 | 18.32 | 3,423,042 | 17.987 | 5.16% |
| 2022-04-14 | 0 | 18.20 | 18.18 | 18.20 | 17.34 | 18.20 | 2,113,400 | 37,718,544 | 17.847 | 17.38 | 17.36 | 17.38 | 16.56 | 17.38 | 2,212,988 | 17.044 | 4.96% |
| 2022-04-13 | 0 | 17.34 | 17.32 | 17.34 | 16.88 | 17.60 | 1,889,000 | 32,732,507 | 17.328 | 16.56 | 16.54 | 16.56 | 16.12 | 16.81 | 1,978,014 | 16.548 | 2.36% |
| 2022-04-12 | 0 | 16.94 | 16.92 | 16.94 | 16.92 | 17.86 | 1,319,428 | 22,651,587 | 17.168 | 16.18 | 16.16 | 16.18 | 16.16 | 17.06 | 1,381,602 | 16.395 | -3.20% |
| 2022-04-11 | 0 | 17.50 | 17.48 | 17.50 | 17.38 | 17.72 | 1,587,605 | 27,796,145 | 17.508 | 16.71 | 16.69 | 16.71 | 16.60 | 16.92 | 1,662,416 | 16.720 | -1.24% |
| 2022-04-08 | 0 | 17.72 | 17.70 | 17.72 | 17.50 | 18.04 | 1,473,088 | 26,140,910 | 17.746 | 16.92 | 16.90 | 16.92 | 16.71 | 17.23 | 1,542,503 | 16.947 | -1.34% |
| 2022-04-07 | 0 | 17.96 | 17.92 | 17.98 | 17.82 | 18.90 | 1,688,483 | 30,511,557 | 18.070 | 17.15 | 17.11 | 17.17 | 17.02 | 18.05 | 1,768,048 | 17.257 | -3.65% |
| 2022-04-06 | 0 | 18.64 | 18.64 | 18.66 | 18.42 | 19.32 | 1,352,433 | 25,461,839 | 18.827 | 17.80 | 17.80 | 17.82 | 17.59 | 18.45 | 1,416,163 | 17.979 | -0.32% |
| 2022-04-04 | 0 | 18.70 | 18.60 | 18.70 | 18.28 | 18.86 | 630,200 | 11,756,656 | 18.655 | 17.86 | 17.76 | 17.86 | 17.46 | 18.01 | 659,896 | 17.816 | 1.41% |
| 2022-04-01 | 0 | 18.44 | 18.42 | 18.44 | 17.60 | 18.52 | 1,476,096 | 26,843,195 | 18.185 | 17.61 | 17.59 | 17.61 | 16.81 | 17.69 | 1,545,653 | 17.367 | 4.06% |
| 2022-03-31 | 0 | 17.72 | 17.68 | 17.72 | 17.32 | 17.84 | 1,916,278 | 33,686,567 | 17.579 | 16.92 | 16.88 | 16.92 | 16.54 | 17.04 | 2,006,577 | 16.788 | 0.34% |
| 2022-03-30 | 0 | 17.66 | 17.60 | 17.66 | 17.28 | 17.88 | 2,474,000 | 43,574,500 | 17.613 | 16.87 | 16.81 | 16.87 | 16.50 | 17.08 | 2,590,580 | 16.820 | 2.20% |
| 2022-03-29 | 0 | 17.28 | 17.22 | 17.28 | 17.20 | 17.96 | 1,252,000 | 22,017,120 | 17.586 | 16.50 | 16.45 | 16.50 | 16.43 | 17.15 | 1,310,997 | 16.794 | -3.89% |
| 2022-03-28 | 0 | 17.98 | 17.96 | 17.98 | 17.88 | 18.32 | 407,700 | 7,336,990 | 17.996 | 17.17 | 17.15 | 17.17 | 17.08 | 17.50 | 426,912 | 17.186 | -0.11% |
| 2022-03-25 | 0 | 18.00 | 17.98 | 18.00 | 17.92 | 18.82 | 1,018,300 | 18,494,602 | 18.162 | 17.19 | 17.17 | 17.19 | 17.11 | 17.97 | 1,066,284 | 17.345 | -2.81% |
| 2022-03-24 | 0 | 18.52 | 18.50 | 18.52 | 18.36 | 18.78 | 574,000 | 10,752,484 | 18.733 | 17.69 | 17.67 | 17.69 | 17.53 | 17.93 | 601,048 | 17.890 | -1.07% |
| 2022-03-23 | 0 | 18.72 | 18.70 | 18.72 | 18.70 | 19.26 | 799,110 | 15,041,645 | 18.823 | 17.88 | 17.86 | 17.88 | 17.86 | 18.39 | 836,766 | 17.976 | -0.64% |
| 2022-03-22 | 0 | 18.84 | 18.78 | 18.84 | 18.60 | 19.50 | 1,574,000 | 29,745,860 | 18.898 | 17.99 | 17.93 | 17.99 | 17.76 | 18.62 | 1,648,170 | 18.048 | -0.74% |
| 2022-03-21 | 0 | 18.98 | 18.88 | 18.98 | 18.72 | 19.70 | 1,433,042 | 27,393,931 | 19.116 | 18.13 | 18.03 | 18.13 | 17.88 | 18.81 | 1,500,570 | 18.256 | -1.15% |
| 2022-03-18 | 0 | 19.20 | 19.20 | 19.26 | 18.36 | 19.40 | 2,186,962 | 41,376,742 | 18.920 | 18.34 | 18.34 | 18.39 | 17.53 | 18.53 | 2,290,016 | 18.068 | 3.78% |
| 2022-03-17 | 0 | 18.50 | 18.48 | 18.50 | 17.82 | 19.80 | 1,842,000 | 34,152,981 | 18.541 | 17.67 | 17.65 | 17.67 | 17.02 | 18.91 | 1,928,799 | 17.707 | 4.99% |
| 2022-03-16 | 0 | 17.62 | 17.62 | 17.68 | 16.54 | 17.80 | 3,793,081 | 64,798,446 | 17.083 | 16.83 | 16.83 | 16.88 | 15.80 | 17.00 | 3,971,819 | 16.315 | 6.02% |
| 2022-03-15 | 0 | 16.62 | 16.56 | 16.62 | 16.48 | 17.80 | 3,854,285 | 64,647,421 | 16.773 | 15.87 | 15.81 | 15.87 | 15.74 | 17.00 | 4,035,907 | 16.018 | -7.36% |
| 2022-03-14 | 0 | 17.94 | 17.94 | 17.98 | 17.90 | 18.74 | 1,333,000 | 24,124,080 | 18.098 | 17.13 | 17.13 | 17.17 | 17.09 | 17.90 | 1,395,814 | 17.283 | -4.27% |
| 2022-03-11 | 0 | 18.74 | 18.64 | 18.74 | 18.10 | 19.00 | 730,012 | 13,498,633 | 18.491 | 17.90 | 17.80 | 17.90 | 17.29 | 18.14 | 764,412 | 17.659 | -1.37% |
| 2022-03-10 | 0 | 19.00 | 18.98 | 19.00 | 17.40 | 19.06 | 1,524,316 | 28,684,748 | 18.818 | 18.14 | 18.13 | 18.14 | 16.62 | 18.20 | 1,596,145 | 17.971 | 4.63% |
| 2022-03-09 | 0 | 18.16 | 18.12 | 18.16 | 17.58 | 18.92 | 1,952,340 | 35,335,738 | 18.099 | 17.34 | 17.30 | 17.34 | 16.79 | 18.07 | 2,044,338 | 17.285 | -2.99% |
| 2022-03-08 | 0 | 18.72 | 18.70 | 18.72 | 18.42 | 20.60 | 2,644,193 | 49,588,703 | 18.754 | 17.88 | 17.86 | 17.88 | 17.59 | 19.67 | 2,768,793 | 17.910 | -4.59% |
| 2022-03-07 | 0 | 19.62 | 19.58 | 19.62 | 19.46 | 20.95 | 1,389,619 | 27,579,840 | 19.847 | 18.74 | 18.70 | 18.74 | 18.58 | 20.01 | 1,455,101 | 18.954 | -6.35% |
| 2022-03-04 | 0 | 20.95 | 20.95 | 21.00 | 20.80 | 21.70 | 2,526,411 | 53,310,395 | 21.101 | 20.01 | 20.01 | 20.05 | 19.86 | 20.72 | 2,645,461 | 20.152 | -3.23% |
| 2022-03-03 | 0 | 21.65 | 21.55 | 21.65 | 21.50 | 22.20 | 1,140,002 | 24,814,193 | 21.767 | 20.68 | 20.58 | 20.68 | 20.53 | 21.20 | 1,193,721 | 20.787 | 0.70% |
| 2022-03-02 | 0 | 21.50 | 21.50 | 21.55 | 21.40 | 22.20 | 759,219 | 16,432,750 | 21.644 | 20.53 | 20.53 | 20.58 | 20.44 | 21.20 | 794,995 | 20.670 | -4.02% |
| 2022-03-01 | 0 | 22.40 | 22.30 | 22.40 | 22.05 | 22.50 | 390,518 | 8,726,306 | 22.345 | 21.39 | 21.30 | 21.39 | 21.06 | 21.49 | 408,920 | 21.340 | 0.67% |
| 2022-02-28 | 0 | 22.25 | 22.10 | 22.25 | 21.55 | 22.40 | 1,394,269 | 30,808,772 | 22.097 | 21.25 | 21.11 | 21.25 | 20.58 | 21.39 | 1,459,970 | 21.102 | -0.67% |
| 2022-02-25 | 0 | 22.40 | 22.30 | 22.40 | 22.10 | 22.50 | 326,315 | 7,284,811 | 22.324 | 21.39 | 21.30 | 21.39 | 21.11 | 21.49 | 341,692 | 21.320 | 0.22% |
| 2022-02-24 | 0 | 22.35 | 22.30 | 22.35 | 22.15 | 22.80 | 800,262 | 17,864,471 | 22.323 | 21.34 | 21.30 | 21.34 | 21.15 | 21.77 | 837,972 | 21.319 | -2.19% |
| 2022-02-23 | 0 | 22.85 | 22.80 | 22.85 | 22.55 | 23.05 | 854,385 | 19,544,701 | 22.876 | 21.82 | 21.77 | 21.82 | 21.54 | 22.01 | 894,645 | 21.846 | 0.66% |
| 2022-02-22 | 0 | 22.70 | 22.55 | 22.70 | 22.30 | 22.75 | 478,300 | 10,752,622 | 22.481 | 21.68 | 21.54 | 21.68 | 21.30 | 21.73 | 500,839 | 21.469 | 0.22% |
| 2022-02-21 | 0 | 22.65 | 22.55 | 22.65 | 22.00 | 22.70 | 1,478,000 | 33,204,543 | 22.466 | 21.63 | 21.54 | 21.63 | 21.01 | 21.68 | 1,547,647 | 21.455 | 0.89% |
| 2022-02-18 | 0 | 22.45 | 22.40 | 22.45 | 22.20 | 22.70 | 1,364,321 | 30,598,017 | 22.427 | 21.44 | 21.39 | 21.44 | 21.20 | 21.68 | 1,428,611 | 21.418 | -0.22% |
| 2022-02-17 | 0 | 22.50 | 22.45 | 22.50 | 21.60 | 22.70 | 3,133,550 | 69,839,256 | 22.288 | 21.49 | 21.44 | 21.49 | 20.63 | 21.68 | 3,281,210 | 21.285 | 4.65% |
| 2022-02-16 | 0 | 21.50 | 21.45 | 21.50 | 20.75 | 21.55 | 1,100,271 | 23,405,376 | 21.272 | 20.53 | 20.48 | 20.53 | 19.82 | 20.58 | 1,152,118 | 20.315 | 1.90% |
| 2022-02-15 | 0 | 21.10 | 21.05 | 21.10 | 21.05 | 21.50 | 1,306,000 | 27,796,566 | 21.284 | 20.15 | 20.10 | 20.15 | 20.10 | 20.53 | 1,367,542 | 20.326 | -1.40% |
| 2022-02-14 | 0 | 21.40 | 21.35 | 21.40 | 21.00 | 21.80 | 930,000 | 19,824,950 | 21.317 | 20.44 | 20.39 | 20.44 | 20.05 | 20.82 | 973,824 | 20.358 | -0.70% |
| 2022-02-11 | 0 | 21.55 | 21.40 | 21.55 | 21.00 | 21.60 | 641,000 | 13,706,850 | 21.384 | 20.58 | 20.44 | 20.58 | 20.05 | 20.63 | 671,205 | 20.421 | 0.70% |
| 2022-02-10 | 0 | 21.40 | 21.30 | 21.40 | 21.20 | 21.85 | 767,114 | 16,427,762 | 21.415 | 20.44 | 20.34 | 20.44 | 20.25 | 20.87 | 803,262 | 20.451 | -2.06% |
| 2022-02-09 | 0 | 21.85 | 21.75 | 21.85 | 21.20 | 21.90 | 946,000 | 20,534,750 | 21.707 | 20.87 | 20.77 | 20.87 | 20.25 | 20.91 | 990,578 | 20.730 | 2.10% |
| 2022-02-08 | 0 | 21.40 | 21.30 | 21.45 | 20.90 | 21.60 | 1,461,105 | 30,895,305 | 21.145 | 20.44 | 20.34 | 20.48 | 19.96 | 20.63 | 1,529,955 | 20.194 | -0.93% |
| 2022-02-07 | 0 | 21.60 | 21.50 | 21.60 | 21.35 | 21.80 | 1,350,100 | 29,040,045 | 21.510 | 20.63 | 20.53 | 20.63 | 20.39 | 20.82 | 1,413,720 | 20.542 | 1.17% |
| 2022-02-04 | 0 | 21.35 | 21.25 | 21.35 | 20.95 | 21.45 | 773,548 | 16,486,808 | 21.313 | 20.39 | 20.29 | 20.39 | 20.01 | 20.48 | 809,999 | 20.354 | 2.15% |
| 2022-01-31 | 0 | 20.90 | 20.90 | 21.00 | 20.45 | 21.40 | 1,115,000 | 23,387,948 | 20.976 | 19.96 | 19.96 | 20.05 | 19.53 | 20.44 | 1,167,541 | 20.032 | 0.48% |
| 2022-01-28 | 0 | 20.80 | 20.75 | 20.80 | 20.80 | 21.50 | 1,373,000 | 28,963,323 | 21.095 | 19.86 | 19.82 | 19.86 | 19.86 | 20.53 | 1,437,699 | 20.146 | 0.00% |
| 2022-01-27 | 0 | 20.80 | 20.75 | 20.80 | 19.50 | 21.05 | 3,381,000 | 69,145,310 | 20.451 | 19.86 | 19.82 | 19.86 | 18.62 | 20.10 | 3,540,320 | 19.531 | -0.95% |
| 2022-01-26 | 0 | 21.00 | 21.00 | 21.05 | 19.80 | 21.50 | 8,065,000 | 167,960,989 | 20.826 | 20.05 | 20.05 | 20.10 | 18.91 | 20.53 | 8,445,040 | 19.889 | 5.32% |
| 2022-01-25 | 0 | 19.94 | 19.92 | 19.94 | 19.26 | 20.10 | 5,536,855 | 109,979,810 | 19.863 | 19.04 | 19.02 | 19.04 | 18.39 | 19.20 | 5,797,764 | 18.969 | -0.20% |
| 2022-01-24 | 0 | 19.98 | 19.86 | 19.98 | 19.54 | 20.15 | 5,431,794 | 107,783,047 | 19.843 | 19.08 | 18.97 | 19.08 | 18.66 | 19.24 | 5,687,752 | 18.950 | 1.01% |
| 2022-01-21 | 0 | 19.78 | 19.70 | 19.78 | 18.96 | 19.90 | 4,271,000 | 82,187,196 | 19.243 | 18.89 | 18.81 | 18.89 | 18.11 | 19.00 | 4,472,259 | 18.377 | 4.32% |
| 2022-01-20 | 0 | 18.96 | 18.90 | 18.96 | 18.52 | 19.10 | 4,664,000 | 87,089,240 | 18.673 | 18.11 | 18.05 | 18.11 | 17.69 | 18.24 | 4,883,778 | 17.832 | 2.38% |
| 2022-01-19 | 0 | 18.52 | 18.50 | 18.52 | 18.38 | 18.80 | 1,014,064 | 18,820,829 | 18.560 | 17.69 | 17.67 | 17.69 | 17.55 | 17.95 | 1,061,849 | 17.725 | 0.65% |
| 2022-01-18 | 0 | 18.40 | 18.40 | 18.42 | 18.40 | 18.74 | 739,426 | 13,717,085 | 18.551 | 17.57 | 17.57 | 17.59 | 17.57 | 17.90 | 774,269 | 17.716 | 0.00% |
| 2022-01-17 | 0 | 18.40 | 18.38 | 18.40 | 18.38 | 19.46 | 2,601,148 | 48,489,393 | 18.642 | 17.57 | 17.55 | 17.57 | 17.55 | 18.58 | 2,723,720 | 17.803 | -5.45% |
| 2022-01-14 | 0 | 19.46 | 19.44 | 19.46 | 19.44 | 20.15 | 1,016,000 | 20,022,530 | 19.707 | 18.58 | 18.57 | 18.58 | 18.57 | 19.24 | 1,063,876 | 18.820 | -2.41% |
| 2022-01-13 | 0 | 19.94 | 19.92 | 19.94 | 19.80 | 20.20 | 731,182 | 14,607,958 | 19.979 | 19.04 | 19.02 | 19.04 | 18.91 | 19.29 | 765,637 | 19.079 | -0.80% |
| 2022-01-12 | 0 | 20.10 | 20.05 | 20.10 | 20.10 | 20.80 | 836,726 | 16,924,990 | 20.228 | 19.20 | 19.15 | 19.20 | 19.20 | 19.86 | 876,154 | 19.317 | -1.23% |
| 2022-01-11 | 0 | 20.35 | 20.30 | 20.35 | 20.20 | 20.85 | 636,000 | 13,022,540 | 20.476 | 19.43 | 19.39 | 19.43 | 19.29 | 19.91 | 665,970 | 19.554 | -0.97% |
| 2022-01-10 | 0 | 20.55 | 20.50 | 20.55 | 19.92 | 20.60 | 962,617 | 19,704,520 | 20.470 | 19.63 | 19.58 | 19.63 | 19.02 | 19.67 | 1,007,978 | 19.549 | 0.98% |
| 2022-01-07 | 0 | 20.35 | 20.20 | 20.35 | 19.70 | 20.40 | 951,579 | 19,162,351 | 20.137 | 19.43 | 19.29 | 19.43 | 18.81 | 19.48 | 996,419 | 19.231 | 1.24% |
| 2022-01-06 | 0 | 20.10 | 20.00 | 20.10 | 19.50 | 20.10 | 1,443,831 | 28,604,261 | 19.811 | 19.20 | 19.10 | 19.20 | 18.62 | 19.20 | 1,511,867 | 18.920 | -1.23% |
| 2022-01-05 | 0 | 20.35 | 20.25 | 20.35 | 19.78 | 20.45 | 1,334,000 | 26,883,690 | 20.153 | 19.43 | 19.34 | 19.43 | 18.89 | 19.53 | 1,396,861 | 19.246 | 0.25% |
| 2022-01-04 | 0 | 20.30 | 20.30 | 20.35 | 19.36 | 20.50 | 1,687,600 | 33,974,726 | 20.132 | 19.39 | 19.39 | 19.43 | 18.49 | 19.58 | 1,767,123 | 19.226 | 4.86% |
| 2022-01-03 | 0 | 19.36 | 19.30 | 19.36 | 19.06 | 19.52 | 849,000 | 16,349,820 | 19.258 | 18.49 | 18.43 | 18.49 | 18.20 | 18.64 | 889,007 | 18.391 | 1.89% |
| 2021-12-31 | 0 | 19.00 | 18.96 | 19.00 | 18.66 | 19.04 | 1,133,000 | 21,339,453 | 18.834 | 18.14 | 18.11 | 18.14 | 17.82 | 18.18 | 1,186,389 | 17.987 | 0.85% |
| 2021-12-30 | 0 | 18.84 | 18.84 | 18.86 | 18.80 | 19.40 | 1,058,242 | 20,042,828 | 18.940 | 17.99 | 17.99 | 18.01 | 17.95 | 18.53 | 1,108,109 | 18.087 | -2.28% |
| 2021-12-29 | 0 | 19.28 | 19.26 | 19.28 | 19.26 | 19.80 | 70,000 | 1,355,160 | 19.359 | 18.41 | 18.39 | 18.41 | 18.39 | 18.91 | 73,299 | 18.488 | -3.02% |
| 2021-12-28 | 0 | 19.88 | 19.82 | 19.88 | 19.10 | 19.92 | 1,221,550 | 23,917,123 | 19.579 | 18.99 | 18.93 | 18.99 | 18.24 | 19.02 | 1,279,112 | 18.698 | 3.76% |
| 2021-12-24 | 0 | 19.16 | 19.16 | 19.26 | 19.00 | 19.72 | 1,102,033 | 21,230,171 | 19.265 | 18.30 | 18.30 | 18.39 | 18.14 | 18.83 | 1,153,963 | 18.398 | -2.15% |
| 2021-12-23 | 0 | 19.58 | 19.54 | 19.58 | 19.42 | 19.90 | 855,489 | 16,689,034 | 19.508 | 18.70 | 18.66 | 18.70 | 18.55 | 19.00 | 895,801 | 18.630 | 0.00% |
| 2021-12-22 | 0 | 19.58 | 19.58 | 19.66 | 18.42 | 19.76 | 1,290,038 | 25,021,095 | 19.396 | 18.70 | 18.70 | 18.78 | 17.59 | 18.87 | 1,350,827 | 18.523 | 5.16% |
| 2021-12-21 | 0 | 18.62 | 18.62 | 18.66 | 17.98 | 18.76 | 1,560,885 | 28,798,358 | 18.450 | 17.78 | 17.78 | 17.82 | 17.17 | 17.92 | 1,634,437 | 17.620 | 0.54% |
| 2021-12-20 | 0 | 18.52 | 18.48 | 18.52 | 18.30 | 18.98 | 1,462,300 | 27,073,318 | 18.514 | 17.69 | 17.65 | 17.69 | 17.48 | 18.13 | 1,531,207 | 17.681 | -2.01% |
| 2021-12-17 | 0 | 18.90 | 18.88 | 18.90 | 18.76 | 19.64 | 2,090,786 | 39,702,687 | 18.989 | 18.05 | 18.03 | 18.05 | 17.92 | 18.76 | 2,189,308 | 18.135 | -3.28% |
| 2021-12-16 | 0 | 19.54 | 19.52 | 19.54 | 19.12 | 19.54 | 926,290 | 17,913,116 | 19.339 | 18.66 | 18.64 | 18.66 | 18.26 | 18.66 | 969,939 | 18.468 | 1.24% |
| 2021-12-15 | 0 | 19.30 | 19.30 | 19.32 | 19.04 | 20.10 | 2,782,255 | 53,728,441 | 19.311 | 18.43 | 18.43 | 18.45 | 18.18 | 19.20 | 2,913,361 | 18.442 | -3.50% |
| 2021-12-14 | 0 | 20.00 | 20.00 | 20.05 | 19.86 | 20.35 | 1,306,498 | 26,158,137 | 20.022 | 19.10 | 19.10 | 19.15 | 18.97 | 19.43 | 1,368,063 | 19.121 | -1.72% |
| 2021-12-13 | 0 | 20.35 | 20.30 | 20.40 | 20.20 | 21.35 | 1,941,251 | 39,848,547 | 20.527 | 19.43 | 19.39 | 19.48 | 19.29 | 20.39 | 2,032,727 | 19.603 | -4.01% |
| 2021-12-10 | 0 | 21.20 | 21.10 | 21.25 | 20.60 | 21.20 | 901,770 | 18,934,438 | 20.997 | 20.25 | 20.15 | 20.29 | 19.67 | 20.25 | 944,263 | 20.052 | 0.95% |
| 2021-12-09 | 0 | 21.00 | 20.90 | 21.00 | 20.35 | 21.00 | 951,000 | 19,616,300 | 20.627 | 20.05 | 19.96 | 20.05 | 19.43 | 20.05 | 995,813 | 19.699 | 1.94% |
| 2021-12-08 | 0 | 20.60 | 20.50 | 20.60 | 20.05 | 21.00 | 1,245,800 | 25,533,360 | 20.496 | 19.67 | 19.58 | 19.67 | 19.15 | 20.05 | 1,304,505 | 19.573 | -1.20% |
| 2021-12-07 | 0 | 20.85 | 20.80 | 20.85 | 20.45 | 21.15 | 2,167,124 | 44,865,879 | 20.703 | 19.91 | 19.86 | 19.91 | 19.53 | 20.20 | 2,269,244 | 19.771 | 1.96% |
| 2021-12-06 | 0 | 20.45 | 20.40 | 20.45 | 20.25 | 20.75 | 1,518,660 | 31,077,750 | 20.464 | 19.53 | 19.48 | 19.53 | 19.34 | 19.82 | 1,590,223 | 19.543 | -2.15% |
| 2021-12-03 | 0 | 20.90 | 20.85 | 20.90 | 20.80 | 21.40 | 355,239 | 7,438,102 | 20.938 | 19.96 | 19.91 | 19.96 | 19.86 | 20.44 | 371,979 | 19.996 | -0.71% |
| 2021-12-02 | 0 | 21.05 | 21.00 | 21.05 | 21.00 | 21.45 | 863,315 | 18,228,034 | 21.114 | 20.10 | 20.05 | 20.10 | 20.05 | 20.48 | 903,996 | 20.164 | -2.55% |
| 2021-12-01 | 0 | 21.60 | 21.55 | 21.60 | 21.00 | 21.75 | 814,882 | 17,582,186 | 21.576 | 20.63 | 20.58 | 20.63 | 20.05 | 20.77 | 853,281 | 20.605 | 2.37% |
| 2021-11-30 | 0 | 21.10 | 21.10 | 21.15 | 21.10 | 21.70 | 1,752,921 | 37,092,434 | 21.160 | 20.15 | 20.15 | 20.20 | 20.15 | 20.72 | 1,835,522 | 20.208 | -2.31% |
| 2021-11-29 | 0 | 21.60 | 21.60 | 21.65 | 21.25 | 21.75 | 374,643 | 8,086,373 | 21.584 | 20.63 | 20.63 | 20.68 | 20.29 | 20.77 | 392,297 | 20.613 | 0.23% |
| 2021-11-26 | 0 | 21.55 | 21.50 | 21.55 | 21.40 | 21.90 | 706,000 | 15,205,850 | 21.538 | 20.58 | 20.53 | 20.58 | 20.44 | 20.91 | 739,268 | 20.569 | -0.92% |
| 2021-11-25 | 0 | 21.75 | 21.65 | 21.75 | 21.40 | 21.90 | 346,214 | 7,486,069 | 21.623 | 20.77 | 20.68 | 20.77 | 20.44 | 20.91 | 362,528 | 20.650 | -0.23% |
| 2021-11-24 | 0 | 21.80 | 21.75 | 21.80 | 21.45 | 21.90 | 852,130 | 18,514,260 | 21.727 | 20.82 | 20.77 | 20.82 | 20.48 | 20.91 | 892,284 | 20.749 | 2.83% |
| 2021-11-23 | 0 | 21.20 | 21.15 | 21.20 | 20.50 | 21.45 | 1,239,543 | 26,202,169 | 21.139 | 20.25 | 20.20 | 20.25 | 19.58 | 20.48 | 1,297,953 | 20.187 | 1.44% |
| 2021-11-22 | 0 | 20.90 | 20.85 | 20.90 | 20.85 | 21.45 | 479,542 | 10,099,352 | 21.060 | 19.96 | 19.91 | 19.96 | 19.91 | 20.48 | 502,139 | 20.113 | -2.56% |
| 2021-11-19 | 0 | 21.45 | 21.35 | 21.45 | 20.80 | 21.70 | 911,809 | 19,341,279 | 21.212 | 20.48 | 20.39 | 20.48 | 19.86 | 20.72 | 954,775 | 20.257 | 0.47% |
| 2021-11-18 | 0 | 21.35 | 21.35 | 21.40 | 21.15 | 21.65 | 1,053,956 | 22,535,390 | 21.382 | 20.39 | 20.39 | 20.44 | 20.20 | 20.68 | 1,103,621 | 20.420 | -1.16% |
| 2021-11-17 | 0 | 21.60 | 21.50 | 21.60 | 21.35 | 21.85 | 854,879 | 18,394,106 | 21.517 | 20.63 | 20.53 | 20.63 | 20.39 | 20.87 | 895,163 | 20.548 | -0.23% |
| 2021-11-16 | 0 | 21.65 | 21.60 | 21.65 | 21.45 | 21.90 | 765,483 | 16,588,529 | 21.671 | 20.68 | 20.63 | 20.68 | 20.48 | 20.91 | 801,554 | 20.695 | -0.92% |
| 2021-11-15 | 0 | 21.85 | 21.80 | 21.85 | 21.70 | 22.20 | 858,122 | 18,826,140 | 21.939 | 20.87 | 20.82 | 20.87 | 20.72 | 21.20 | 898,559 | 20.951 | -1.13% |
| 2021-11-12 | 0 | 22.10 | 22.05 | 22.10 | 21.80 | 22.20 | 836,723 | 18,359,176 | 21.942 | 21.11 | 21.06 | 21.11 | 20.82 | 21.20 | 876,151 | 20.954 | 1.38% |
| 2021-11-11 | 0 | 21.80 | 21.80 | 21.90 | 21.45 | 22.00 | 1,588,000 | 34,568,065 | 21.768 | 20.82 | 20.82 | 20.91 | 20.48 | 21.01 | 1,662,830 | 20.789 | 0.93% |
| 2021-11-10 | 0 | 21.60 | 21.60 | 21.65 | 21.30 | 21.80 | 712,260 | 15,347,888 | 21.548 | 20.63 | 20.63 | 20.68 | 20.34 | 20.82 | 745,823 | 20.578 | -0.46% |
| 2021-11-09 | 0 | 21.70 | 21.60 | 21.70 | 21.35 | 21.90 | 842,205 | 18,181,140 | 21.588 | 20.72 | 20.63 | 20.72 | 20.39 | 20.91 | 881,892 | 20.616 | -0.91% |
| 2021-11-08 | 0 | 21.90 | 21.85 | 21.90 | 21.40 | 22.05 | 827,306 | 18,014,506 | 21.775 | 20.91 | 20.87 | 20.91 | 20.44 | 21.06 | 866,290 | 20.795 | 1.39% |
| 2021-11-05 | 0 | 21.60 | 21.55 | 21.60 | 21.30 | 22.50 | 860,462 | 18,588,483 | 21.603 | 20.63 | 20.58 | 20.63 | 20.34 | 21.49 | 901,009 | 20.631 | -2.92% |
| 2021-11-04 | 0 | 22.25 | 22.15 | 22.25 | 21.50 | 22.25 | 2,872,646 | 63,400,742 | 22.071 | 21.25 | 21.15 | 21.25 | 20.53 | 21.25 | 3,008,011 | 21.077 | 3.25% |
| 2021-11-03 | 0 | 21.55 | 21.50 | 21.55 | 21.30 | 21.60 | 1,196,700 | 25,684,839 | 21.463 | 20.58 | 20.53 | 20.58 | 20.34 | 20.63 | 1,253,091 | 20.497 | 0.94% |
| 2021-11-02 | 0 | 21.35 | 21.30 | 21.35 | 21.05 | 21.40 | 1,568,000 | 33,330,100 | 21.256 | 20.39 | 20.34 | 20.39 | 20.10 | 20.44 | 1,641,888 | 20.300 | 1.18% |
| 2021-11-01 | 0 | 21.10 | 21.05 | 21.10 | 20.85 | 21.45 | 510,433 | 10,809,664 | 21.177 | 20.15 | 20.10 | 20.15 | 19.91 | 20.48 | 534,486 | 20.224 | -1.63% |
| 2021-10-29 | 0 | 21.45 | 21.40 | 21.45 | 20.65 | 21.60 | 2,919,943 | 62,156,018 | 21.287 | 20.48 | 20.44 | 20.48 | 19.72 | 20.63 | 3,057,537 | 20.329 | 2.39% |
| 2021-10-28 | 0 | 20.95 | 20.90 | 20.95 | 20.60 | 21.00 | 1,452,000 | 30,228,050 | 20.818 | 20.01 | 19.96 | 20.01 | 19.67 | 20.05 | 1,520,421 | 19.881 | 1.45% |
| 2021-10-27 | 0 | 20.65 | 20.60 | 20.65 | 20.50 | 20.75 | 1,304,627 | 26,874,182 | 20.599 | 19.72 | 19.67 | 19.72 | 19.58 | 19.82 | 1,366,104 | 19.672 | -0.48% |
| 2021-10-26 | 0 | 20.75 | 20.70 | 20.75 | 20.40 | 20.80 | 2,116,000 | 43,703,400 | 20.654 | 19.82 | 19.77 | 19.82 | 19.48 | 19.86 | 2,215,710 | 19.724 | 1.22% |
| 2021-10-25 | 0 | 20.50 | 20.45 | 20.50 | 20.35 | 21.80 | 4,744,446 | 98,504,476 | 20.762 | 19.58 | 19.53 | 19.58 | 19.43 | 20.82 | 4,968,014 | 19.828 | -5.96% |
| 2021-10-22 | 0 | 21.80 | 21.75 | 21.80 | 21.00 | 23.35 | 5,132,168 | 110,848,004 | 21.599 | 20.82 | 20.77 | 20.82 | 20.05 | 22.30 | 5,374,007 | 20.627 | -6.84% |
| 2021-10-21 | 0 | 23.40 | 23.35 | 23.40 | 23.15 | 24.20 | 757,927 | 17,811,772 | 23.501 | 22.35 | 22.30 | 22.35 | 22.11 | 23.11 | 793,642 | 22.443 | -3.31% |
| 2021-10-20 | 0 | 24.20 | 24.15 | 24.20 | 23.35 | 24.45 | 1,278,726 | 30,865,419 | 24.138 | 23.11 | 23.06 | 23.11 | 22.30 | 23.35 | 1,338,982 | 23.051 | 0.41% |
| 2021-10-19 | 0 | 24.10 | 24.05 | 24.10 | 23.85 | 24.30 | 1,278,194 | 30,799,214 | 24.096 | 23.02 | 22.97 | 23.02 | 22.78 | 23.21 | 1,338,425 | 23.012 | -0.21% |
| 2021-10-18 | 0 | 24.15 | 24.05 | 24.15 | 23.55 | 24.40 | 1,164,977 | 27,918,546 | 23.965 | 23.06 | 22.97 | 23.06 | 22.49 | 23.30 | 1,219,873 | 22.886 | 1.90% |
| 2021-10-15 | 0 | 23.70 | 23.65 | 23.70 | 22.75 | 23.75 | 1,758,298 | 41,396,454 | 23.543 | 22.63 | 22.59 | 22.63 | 21.73 | 22.68 | 1,841,153 | 22.484 | 2.60% |
| 2021-10-12 | 0 | 23.10 | 23.05 | 23.10 | 22.70 | 23.60 | 1,120,224 | 25,764,150 | 22.999 | 22.06 | 22.01 | 22.06 | 21.68 | 22.54 | 1,173,011 | 21.964 | 0.65% |
| 2021-10-11 | 0 | 22.95 | 22.95 | 23.00 | 22.90 | 23.65 | 700,000 | 16,280,460 | 23.258 | 21.92 | 21.92 | 21.96 | 21.87 | 22.59 | 732,986 | 22.211 | -1.29% |
| 2021-10-08 | 0 | 23.25 | 23.20 | 23.25 | 22.95 | 23.90 | 1,538,212 | 36,001,538 | 23.405 | 22.20 | 22.16 | 22.20 | 21.92 | 22.82 | 1,610,696 | 22.352 | -1.48% |
| 2021-10-07 | 0 | 23.60 | 23.60 | 23.65 | 23.20 | 23.80 | 1,016,000 | 23,826,950 | 23.452 | 22.54 | 22.54 | 22.59 | 22.16 | 22.73 | 1,063,876 | 22.396 | 2.39% |
| 2021-10-06 | 0 | 23.05 | 23.00 | 23.05 | 22.80 | 24.20 | 736,261 | 17,009,407 | 23.102 | 22.01 | 21.96 | 22.01 | 21.77 | 23.11 | 770,955 | 22.063 | -4.16% |
| 2021-10-05 | 0 | 24.05 | 24.05 | 24.15 | 23.65 | 24.70 | 1,980,161 | 48,130,844 | 24.307 | 22.97 | 22.97 | 23.06 | 22.59 | 23.59 | 2,073,470 | 23.213 | 1.69% |
| 2021-10-04 | 0 | 23.65 | 23.55 | 23.65 | 23.00 | 24.20 | 1,899,000 | 45,113,992 | 23.757 | 22.59 | 22.49 | 22.59 | 21.96 | 23.11 | 1,988,485 | 22.688 | 2.83% |
| 2021-09-30 | 0 | 23.00 | 22.95 | 23.00 | 22.60 | 23.10 | 1,608,000 | 36,894,055 | 22.944 | 21.96 | 21.92 | 21.96 | 21.58 | 22.06 | 1,683,772 | 21.912 | 0.22% |
| 2021-09-29 | 0 | 22.95 | 22.95 | 23.00 | 22.50 | 23.20 | 1,527,000 | 34,978,875 | 22.907 | 21.92 | 21.92 | 21.96 | 21.49 | 22.16 | 1,598,956 | 21.876 | 2.00% |
| 2021-09-28 | 0 | 22.50 | 22.45 | 22.50 | 22.30 | 22.75 | 849,249 | 19,109,362 | 22.501 | 21.49 | 21.44 | 21.49 | 21.30 | 21.73 | 889,267 | 21.489 | 0.90% |
| 2021-09-27 | 0 | 22.30 | 22.30 | 22.35 | 21.85 | 22.40 | 886,897 | 19,760,432 | 22.280 | 21.30 | 21.30 | 21.34 | 20.87 | 21.39 | 928,689 | 21.278 | 1.83% |
| 2021-09-24 | 0 | 21.90 | 21.85 | 21.90 | 21.55 | 22.35 | 714,000 | 15,666,075 | 21.941 | 20.91 | 20.87 | 20.91 | 20.58 | 21.34 | 747,645 | 20.954 | 0.23% |
| 2021-09-23 | 0 | 21.85 | 21.85 | 21.90 | 21.65 | 22.80 | 1,151,200 | 25,306,812 | 21.983 | 20.87 | 20.87 | 20.91 | 20.68 | 21.77 | 1,205,447 | 20.994 | -1.80% |
| 2021-09-21 | 0 | 22.25 | 22.20 | 22.35 | 22.05 | 22.45 | 303,143 | 6,726,513 | 22.189 | 21.25 | 21.20 | 21.34 | 21.06 | 21.44 | 317,428 | 21.191 | 0.68% |
| 2021-09-20 | 0 | 22.10 | 22.05 | 22.10 | 21.90 | 23.00 | 636,000 | 14,200,471 | 22.328 | 21.11 | 21.06 | 21.11 | 20.91 | 21.96 | 665,970 | 21.323 | -1.56% |
| 2021-09-17 | 0 | 22.45 | 22.40 | 22.45 | 22.05 | 22.60 | 1,421,000 | 31,858,360 | 22.420 | 21.44 | 21.39 | 21.44 | 21.06 | 21.58 | 1,487,961 | 21.411 | -0.66% |
| 2021-09-16 | 0 | 22.60 | 22.55 | 22.60 | 22.40 | 22.95 | 388,610 | 8,784,730 | 22.606 | 21.58 | 21.54 | 21.58 | 21.39 | 21.92 | 406,922 | 21.588 | -0.88% |
| 2021-09-15 | 0 | 22.80 | 22.75 | 22.80 | 22.70 | 23.15 | 626,339 | 14,290,436 | 22.816 | 21.77 | 21.73 | 21.77 | 21.68 | 22.11 | 655,853 | 21.789 | -0.87% |
| 2021-09-14 | 0 | 23.00 | 22.90 | 23.00 | 22.55 | 23.00 | 693,324 | 15,832,976 | 22.836 | 21.96 | 21.87 | 21.96 | 21.54 | 21.96 | 725,995 | 21.809 | 0.88% |
| 2021-09-13 | 0 | 22.80 | 22.70 | 22.80 | 22.60 | 23.00 | 430,000 | 9,768,050 | 22.716 | 21.77 | 21.68 | 21.77 | 21.58 | 21.96 | 450,263 | 21.694 | -0.44% |
| 2021-09-10 | 0 | 22.90 | 22.85 | 22.90 | 22.70 | 23.00 | 980,409 | 22,405,604 | 22.853 | 21.87 | 21.82 | 21.87 | 21.68 | 21.96 | 1,026,608 | 21.825 | 0.66% |
| 2021-09-09 | 0 | 22.75 | 22.70 | 22.75 | 22.00 | 22.85 | 1,265,409 | 28,629,174 | 22.624 | 21.73 | 21.68 | 21.73 | 21.01 | 21.82 | 1,325,038 | 21.606 | 2.71% |
| 2021-09-08 | 0 | 22.15 | 22.10 | 22.15 | 22.00 | 22.75 | 1,772,319 | 39,450,980 | 22.260 | 21.15 | 21.11 | 21.15 | 21.01 | 21.73 | 1,855,834 | 21.258 | -2.21% |
| 2021-09-07 | 0 | 22.65 | 22.55 | 22.65 | 22.20 | 23.20 | 1,224,270 | 27,581,906 | 22.529 | 21.63 | 21.54 | 21.63 | 21.20 | 22.16 | 1,281,960 | 21.515 | -1.31% |
| 2021-09-06 | 0 | 22.95 | 22.90 | 22.95 | 22.45 | 23.00 | 1,154,030 | 26,446,007 | 22.916 | 21.92 | 21.87 | 21.92 | 21.44 | 21.96 | 1,208,410 | 21.885 | 2.23% |
| 2021-09-03 | 0 | 22.45 | 22.40 | 22.45 | 21.80 | 22.60 | 872,598 | 19,294,041 | 22.111 | 21.44 | 21.39 | 21.44 | 20.82 | 21.58 | 913,717 | 21.116 | 1.58% |
| 2021-09-02 | 0 | 22.10 | 22.05 | 22.10 | 22.05 | 23.00 | 792,273 | 17,797,214 | 22.463 | 21.11 | 21.06 | 21.11 | 21.06 | 21.96 | 829,607 | 21.453 | -1.56% |
| 2021-09-01 | 0 | 22.45 | 22.40 | 22.50 | 22.35 | 22.90 | 356,700 | 8,031,940 | 22.517 | 21.44 | 21.39 | 21.49 | 21.34 | 21.87 | 373,508 | 21.504 | -1.97% |
| 2021-08-31 | 0 | 22.90 | 22.85 | 22.90 | 22.10 | 23.10 | 3,283,285 | 74,280,327 | 22.624 | 21.87 | 21.82 | 21.87 | 21.11 | 22.06 | 3,438,000 | 21.606 | -0.43% |
| 2021-08-30 | 0 | 23.00 | 22.95 | 23.00 | 22.00 | 23.00 | 1,596,300 | 36,449,206 | 22.834 | 21.96 | 21.92 | 21.96 | 21.01 | 21.96 | 1,671,521 | 21.806 | 4.55% |
| 2021-08-27 | 0 | 22.00 | 22.00 | 22.10 | 21.35 | 22.10 | 778,000 | 17,053,050 | 21.919 | 21.01 | 21.01 | 21.11 | 20.39 | 21.11 | 814,661 | 20.933 | 2.80% |
| 2021-08-26 | 0 | 21.40 | 21.30 | 21.40 | 20.75 | 21.40 | 744,000 | 15,702,475 | 21.105 | 20.44 | 20.34 | 20.44 | 19.82 | 20.44 | 779,059 | 20.156 | 2.64% |
| 2021-08-25 | 0 | 20.85 | 20.85 | 20.90 | 20.50 | 21.40 | 1,102,082 | 23,037,539 | 20.904 | 19.91 | 19.91 | 19.96 | 19.58 | 20.44 | 1,154,014 | 19.963 | -0.71% |
| 2021-08-24 | 0 | 21.00 | 20.95 | 21.00 | 20.75 | 21.25 | 783,222 | 16,427,803 | 20.975 | 20.05 | 20.01 | 20.05 | 19.82 | 20.29 | 820,129 | 20.031 | 0.00% |
| 2021-08-23 | 0 | 21.00 | 21.00 | 21.15 | 20.60 | 21.40 | 1,066,071 | 22,500,135 | 21.106 | 20.05 | 20.05 | 20.20 | 19.67 | 20.44 | 1,116,307 | 20.156 | -0.47% |
| 2021-08-20 | 0 | 21.10 | 21.05 | 21.10 | 20.50 | 21.60 | 1,887,515 | 39,290,938 | 20.816 | 20.15 | 20.10 | 20.15 | 19.58 | 20.63 | 1,976,459 | 19.879 | -2.31% |
| 2021-08-19 | 0 | 21.60 | 21.50 | 21.60 | 21.40 | 22.10 | 2,559,382 | 56,104,792 | 21.921 | 20.63 | 20.53 | 20.63 | 20.44 | 21.11 | 2,679,986 | 20.935 | -2.48% |
| 2021-08-18 | 0 | 22.15 | 22.10 | 22.15 | 21.50 | 22.45 | 1,565,068 | 34,783,601 | 22.225 | 21.15 | 21.11 | 21.15 | 20.53 | 21.44 | 1,638,817 | 21.225 | 2.07% |
| 2021-08-17 | 0 | 21.80 | 21.70 | 21.80 | 21.05 | 21.95 | 1,241,575 | 26,803,375 | 21.588 | 20.72 | 20.63 | 20.72 | 20.01 | 20.87 | 1,306,072 | 20.522 | 2.83% |
| 2021-08-16 | 0 | 21.20 | 21.15 | 21.20 | 21.10 | 21.50 | 517,000 | 10,944,525 | 21.169 | 20.15 | 20.11 | 20.15 | 20.06 | 20.44 | 543,857 | 20.124 | 0.00% |
| 2021-08-13 | 0 | 21.20 | 21.15 | 21.20 | 21.20 | 21.60 | 534,088 | 11,415,992 | 21.375 | 20.15 | 20.11 | 20.15 | 20.15 | 20.53 | 561,833 | 20.319 | -1.85% |
| 2021-08-12 | 0 | 21.60 | 21.55 | 21.60 | 21.30 | 21.80 | 993,115 | 21,447,045 | 21.596 | 20.53 | 20.49 | 20.53 | 20.25 | 20.72 | 1,044,705 | 20.529 | 1.41% |
| 2021-08-11 | 0 | 21.30 | 21.25 | 21.30 | 21.00 | 21.65 | 1,052,000 | 22,578,975 | 21.463 | 20.25 | 20.20 | 20.25 | 19.96 | 20.58 | 1,106,649 | 20.403 | -0.23% |
| 2021-08-10 | 0 | 21.35 | 21.30 | 21.35 | 21.10 | 21.50 | 498,000 | 10,584,725 | 21.254 | 20.30 | 20.25 | 20.30 | 20.06 | 20.44 | 523,870 | 20.205 | -0.23% |
| 2021-08-09 | 0 | 21.40 | 21.35 | 21.40 | 21.30 | 21.50 | 334,322 | 7,146,123 | 21.375 | 20.34 | 20.30 | 20.34 | 20.25 | 20.44 | 351,689 | 20.319 | -0.47% |
| 2021-08-06 | 0 | 21.50 | 21.50 | 21.60 | 21.50 | 22.00 | 813,690 | 17,674,699 | 21.722 | 20.44 | 20.44 | 20.53 | 20.44 | 20.91 | 855,959 | 20.649 | -0.23% |
| 2021-08-05 | 0 | 21.55 | 21.50 | 21.55 | 21.45 | 22.10 | 1,641,000 | 35,772,950 | 21.799 | 20.49 | 20.44 | 20.49 | 20.39 | 21.01 | 1,726,246 | 20.723 | -3.36% |
| 2021-08-04 | 0 | 22.30 | 22.20 | 22.30 | 21.80 | 22.40 | 1,131,460 | 25,119,159 | 22.201 | 21.20 | 21.10 | 21.20 | 20.72 | 21.29 | 1,190,237 | 21.104 | 0.90% |
| 2021-08-03 | 0 | 22.10 | 22.05 | 22.10 | 21.70 | 22.90 | 3,086,844 | 68,331,910 | 22.136 | 21.01 | 20.96 | 21.01 | 20.63 | 21.77 | 3,247,198 | 21.043 | -3.49% |
| 2021-08-02 | 0 | 22.90 | 22.85 | 22.90 | 21.90 | 23.15 | 3,356,047 | 76,651,571 | 22.840 | 21.77 | 21.72 | 21.77 | 20.82 | 22.01 | 3,530,386 | 21.712 | 4.57% |
| 2021-07-30 | 0 | 21.90 | 21.90 | 21.95 | 21.00 | 21.95 | 2,563,261 | 55,226,056 | 21.545 | 20.82 | 20.82 | 20.87 | 19.96 | 20.87 | 2,696,416 | 20.481 | 3.06% |
| 2021-07-29 | 0 | 21.25 | 21.20 | 21.25 | 20.90 | 21.40 | 1,982,000 | 42,005,950 | 21.194 | 20.20 | 20.15 | 20.20 | 19.87 | 20.34 | 2,084,960 | 20.147 | 3.16% |
| 2021-07-28 | 0 | 20.60 | 20.60 | 20.65 | 20.15 | 20.85 | 2,303,322 | 47,416,673 | 20.586 | 19.58 | 19.58 | 19.63 | 19.15 | 19.82 | 2,422,974 | 19.570 | 1.98% |
| 2021-07-27 | 0 | 20.20 | 20.20 | 20.25 | 19.90 | 21.45 | 4,664,808 | 96,156,486 | 20.613 | 19.20 | 19.20 | 19.25 | 18.92 | 20.39 | 4,907,134 | 19.595 | -4.94% |
| 2021-07-26 | 0 | 21.25 | 21.15 | 21.25 | 20.20 | 21.40 | 5,346,000 | 112,574,775 | 21.058 | 20.20 | 20.11 | 20.20 | 19.20 | 20.34 | 5,623,712 | 20.018 | 3.16% |
| 2021-07-23 | 0 | 20.60 | 20.55 | 20.60 | 20.40 | 20.70 | 2,520,000 | 51,651,342 | 20.497 | 19.58 | 19.54 | 19.58 | 19.39 | 19.68 | 2,650,908 | 19.484 | 0.00% |
| 2021-07-22 | 0 | 20.60 | 20.55 | 20.60 | 20.35 | 20.70 | 2,825,383 | 57,933,772 | 20.505 | 19.58 | 19.54 | 19.58 | 19.35 | 19.68 | 2,972,155 | 19.492 | 0.24% |
| 2021-07-21 | 0 | 20.55 | 20.50 | 20.55 | 20.05 | 20.55 | 3,844,000 | 78,092,057 | 20.315 | 19.54 | 19.49 | 19.54 | 19.06 | 19.54 | 4,043,687 | 19.312 | 1.99% |
| 2021-07-20 | 0 | 20.15 | 20.10 | 20.15 | 20.00 | 20.65 | 4,625,066 | 93,890,440 | 20.300 | 19.15 | 19.11 | 19.15 | 19.01 | 19.63 | 4,865,327 | 19.298 | -0.98% |
| 2021-07-19 | 0 | 20.35 | 20.35 | 20.40 | 19.80 | 20.70 | 4,833,855 | 97,893,870 | 20.252 | 19.35 | 19.35 | 19.39 | 18.82 | 19.68 | 5,084,962 | 19.252 | -0.97% |
| 2021-07-16 | 0 | 20.55 | 20.50 | 20.55 | 19.84 | 22.75 | 17,524,265 | 357,230,463 | 20.385 | 19.54 | 19.49 | 19.54 | 18.86 | 21.63 | 18,434,608 | 19.378 | -11.99% |
| 2021-07-15 | 0 | 23.35 | 23.30 | 23.35 | 22.90 | 23.70 | 1,369,454 | 31,777,070 | 23.204 | 22.20 | 22.15 | 22.20 | 21.77 | 22.53 | 1,440,594 | 22.058 | -0.64% |
| 2021-07-14 | 0 | 23.50 | 23.50 | 23.55 | 23.10 | 23.70 | 1,218,319 | 28,606,290 | 23.480 | 22.34 | 22.34 | 22.39 | 21.96 | 22.53 | 1,281,608 | 22.321 | 1.73% |
| 2021-07-13 | 0 | 23.10 | 23.10 | 23.15 | 22.90 | 23.60 | 1,005,803 | 23,357,419 | 23.223 | 21.96 | 21.96 | 22.01 | 21.77 | 22.43 | 1,058,052 | 22.076 | 0.00% |
| 2021-07-12 | 0 | 23.10 | 23.05 | 23.10 | 22.70 | 23.50 | 821,223 | 18,985,760 | 23.119 | 21.96 | 21.91 | 21.96 | 21.58 | 22.34 | 863,884 | 21.977 | 1.76% |
| 2021-07-09 | 0 | 22.70 | 22.65 | 22.70 | 22.20 | 22.80 | 1,026,314 | 23,138,690 | 22.545 | 21.58 | 21.53 | 21.58 | 21.10 | 21.67 | 1,079,629 | 21.432 | 0.67% |
| 2021-07-08 | 0 | 22.55 | 22.55 | 22.60 | 22.45 | 23.40 | 2,177,584 | 49,333,733 | 22.655 | 21.44 | 21.44 | 21.48 | 21.34 | 22.24 | 2,290,704 | 21.536 | -3.84% |
| 2021-07-07 | 0 | 23.45 | 23.30 | 23.45 | 23.15 | 23.55 | 968,000 | 22,549,222 | 23.295 | 22.29 | 22.15 | 22.29 | 22.01 | 22.39 | 1,018,285 | 22.144 | 1.08% |
| 2021-07-06 | 0 | 23.20 | 23.20 | 23.25 | 23.15 | 23.35 | 475,526 | 11,054,739 | 23.247 | 22.05 | 22.05 | 22.10 | 22.01 | 22.20 | 500,228 | 22.099 | 0.00% |
| 2021-07-05 | 0 | 23.20 | 23.20 | 23.25 | 23.15 | 24.30 | 974,112 | 23,041,237 | 23.654 | 22.05 | 22.05 | 22.10 | 22.01 | 23.10 | 1,024,715 | 22.486 | -2.52% |
| 2021-07-02 | 0 | 23.80 | 23.70 | 23.80 | 23.50 | 24.10 | 814,563 | 19,306,700 | 23.702 | 22.62 | 22.53 | 22.62 | 22.34 | 22.91 | 856,878 | 22.531 | -0.42% |
| 2021-06-30 | 0 | 23.90 | 23.90 | 23.95 | 23.40 | 24.15 | 1,440,350 | 34,350,714 | 23.849 | 22.72 | 22.72 | 22.77 | 22.24 | 22.96 | 1,515,173 | 22.671 | 1.49% |
| 2021-06-29 | 0 | 23.55 | 23.55 | 23.60 | 23.50 | 23.85 | 1,337,000 | 31,562,950 | 23.607 | 22.39 | 22.39 | 22.43 | 22.34 | 22.67 | 1,406,454 | 22.442 | -0.42% |
| 2021-06-28 | 0 | 23.65 | 23.65 | 23.70 | 23.35 | 23.75 | 1,098,038 | 25,892,340 | 23.581 | 22.48 | 22.48 | 22.53 | 22.20 | 22.58 | 1,155,078 | 22.416 | 0.85% |
| 2021-06-25 | 0 | 23.45 | 23.40 | 23.45 | 23.10 | 23.50 | 1,167,075 | 27,256,081 | 23.354 | 22.29 | 22.24 | 22.29 | 21.96 | 22.34 | 1,227,702 | 22.201 | 1.52% |
| 2021-06-24 | 0 | 23.10 | 23.05 | 23.10 | 22.80 | 23.40 | 2,590,700 | 59,794,860 | 23.081 | 21.96 | 21.91 | 21.96 | 21.67 | 22.24 | 2,725,281 | 21.941 | -1.28% |
| 2021-06-23 | 0 | 23.40 | 23.35 | 23.40 | 23.20 | 23.65 | 1,839,279 | 42,994,486 | 23.376 | 22.24 | 22.20 | 22.24 | 22.05 | 22.48 | 1,934,825 | 22.221 | 0.65% |
| 2021-06-22 | 0 | 23.25 | 23.20 | 23.25 | 23.20 | 24.00 | 2,300,659 | 54,050,866 | 23.494 | 22.10 | 22.05 | 22.10 | 22.05 | 22.81 | 2,420,173 | 22.333 | -1.69% |
| 2021-06-21 | 0 | 23.65 | 23.65 | 23.70 | 23.55 | 24.10 | 1,050,435 | 24,977,744 | 23.778 | 22.48 | 22.48 | 22.53 | 22.39 | 22.91 | 1,105,003 | 22.604 | -1.05% |
| 2021-06-18 | 0 | 23.90 | 23.90 | 23.95 | 23.70 | 24.50 | 3,482,622 | 83,710,933 | 24.037 | 22.72 | 22.72 | 22.77 | 22.53 | 23.29 | 3,663,536 | 22.850 | -0.42% |
| 2021-06-17 | 0 | 24.00 | 23.95 | 24.00 | 23.80 | 24.80 | 2,016,036 | 48,582,107 | 24.098 | 22.81 | 22.77 | 22.81 | 22.62 | 23.58 | 2,120,764 | 22.908 | -2.04% |
| 2021-06-16 | 0 | 24.50 | 24.45 | 24.50 | 24.30 | 25.00 | 1,640,214 | 40,195,568 | 24.506 | 23.29 | 23.24 | 23.29 | 23.10 | 23.77 | 1,725,419 | 23.296 | -2.39% |
| 2021-06-15 | 0 | 25.10 | 25.05 | 25.10 | 24.75 | 25.30 | 2,458,728 | 61,436,983 | 24.987 | 23.86 | 23.81 | 23.86 | 23.53 | 24.05 | 2,586,453 | 23.753 | -0.79% |
| 2021-06-11 | 0 | 25.30 | 25.25 | 25.30 | 25.05 | 26.00 | 2,710,089 | 68,696,651 | 25.348 | 24.05 | 24.00 | 24.05 | 23.81 | 24.72 | 2,850,872 | 24.097 | -2.32% |
| 2021-06-10 | 0 | 25.90 | 25.85 | 25.90 | 25.85 | 26.80 | 1,044,102 | 27,366,712 | 26.211 | 24.62 | 24.57 | 24.62 | 24.57 | 25.48 | 1,098,341 | 24.916 | -2.63% |
| 2021-06-09 | 0 | 26.60 | 26.55 | 26.60 | 25.35 | 26.80 | 3,544,383 | 92,950,336 | 26.225 | 25.29 | 25.24 | 25.29 | 24.10 | 25.48 | 3,728,505 | 24.930 | 0.19% |
| 2021-06-08 | 0 | 26.55 | 26.50 | 26.55 | 26.15 | 27.00 | 2,788,007 | 73,796,050 | 26.469 | 25.24 | 25.19 | 25.24 | 24.86 | 25.67 | 2,932,837 | 25.162 | 0.19% |
| 2021-06-07 | 0 | 26.50 | 26.40 | 26.50 | 25.55 | 26.60 | 1,527,039 | 39,968,846 | 26.174 | 25.19 | 25.10 | 25.19 | 24.29 | 25.29 | 1,606,365 | 24.882 | 1.73% |
| 2021-06-04 | 0 | 26.05 | 25.95 | 26.05 | 25.15 | 26.35 | 2,398,000 | 62,187,574 | 25.933 | 24.76 | 24.67 | 24.76 | 23.91 | 25.05 | 2,522,570 | 24.652 | 2.36% |
| 2021-06-03 | 0 | 25.45 | 25.40 | 25.45 | 25.15 | 25.90 | 2,201,590 | 56,168,186 | 25.513 | 24.19 | 24.15 | 24.19 | 23.91 | 24.62 | 2,315,957 | 24.253 | 1.19% |
| 2021-06-02 | 0 | 25.15 | 25.05 | 25.15 | 24.50 | 25.15 | 2,375,825 | 59,109,212 | 24.879 | 23.91 | 23.81 | 23.91 | 23.29 | 23.91 | 2,499,243 | 23.651 | 3.07% |
| 2021-06-01 | 0 | 24.40 | 24.35 | 24.40 | 24.25 | 24.80 | 1,174,040 | 28,626,526 | 24.383 | 23.20 | 23.15 | 23.20 | 23.05 | 23.58 | 1,235,029 | 23.179 | -1.01% |
| 2021-05-31 | 0 | 24.65 | 24.60 | 24.65 | 24.45 | 24.80 | 726,000 | 17,860,737 | 24.602 | 23.43 | 23.39 | 23.43 | 23.24 | 23.58 | 763,714 | 23.387 | 0.82% |
| 2021-05-28 | 0 | 24.45 | 24.45 | 24.50 | 24.30 | 25.20 | 1,859,201 | 45,859,652 | 24.666 | 23.24 | 23.24 | 23.29 | 23.10 | 23.96 | 1,955,782 | 23.448 | -2.98% |
| 2021-05-27 | 0 | 25.20 | 25.15 | 25.20 | 24.65 | 25.20 | 4,378,498 | 109,591,664 | 25.030 | 23.96 | 23.91 | 23.96 | 23.43 | 23.96 | 4,605,950 | 23.793 | 2.23% |
| 2021-05-26 | 0 | 24.65 | 24.55 | 24.65 | 24.10 | 24.80 | 1,747,243 | 43,000,427 | 24.610 | 23.43 | 23.34 | 23.43 | 22.91 | 23.58 | 1,838,008 | 23.395 | 0.20% |
| 2021-05-25 | 0 | 24.60 | 24.55 | 24.65 | 23.90 | 24.70 | 2,100,098 | 51,076,578 | 24.321 | 23.39 | 23.34 | 23.43 | 22.72 | 23.48 | 2,209,193 | 23.120 | 0.82% |
| 2021-05-24 | 0 | 24.40 | 24.35 | 24.40 | 24.25 | 24.95 | 1,499,200 | 36,598,424 | 24.412 | 23.20 | 23.15 | 23.20 | 23.05 | 23.72 | 1,577,080 | 23.206 | -0.81% |
| 2021-05-21 | 0 | 24.60 | 24.60 | 24.65 | 24.55 | 25.05 | 994,146 | 24,621,738 | 24.767 | 23.39 | 23.39 | 23.43 | 23.34 | 23.81 | 1,045,789 | 23.544 | 0.00% |
| 2021-05-20 | 0 | 24.60 | 24.55 | 24.60 | 24.25 | 25.00 | 1,221,000 | 29,974,044 | 24.549 | 23.39 | 23.34 | 23.39 | 23.05 | 23.77 | 1,284,428 | 23.336 | -1.60% |
| 2021-05-18 | 0 | 25.00 | 25.00 | 25.05 | 24.85 | 25.45 | 1,108,937 | 27,850,121 | 25.114 | 23.77 | 23.77 | 23.81 | 23.62 | 24.19 | 1,166,544 | 23.874 | 1.21% |
| 2021-05-17 | 0 | 24.70 | 24.70 | 24.75 | 24.70 | 25.35 | 930,675 | 23,080,565 | 24.800 | 23.48 | 23.48 | 23.53 | 23.48 | 24.10 | 979,021 | 23.575 | -0.60% |
| 2021-05-14 | 0 | 24.85 | 24.80 | 24.85 | 24.15 | 25.10 | 3,761,500 | 92,995,666 | 24.723 | 23.62 | 23.58 | 23.62 | 22.96 | 23.86 | 3,956,901 | 23.502 | 3.63% |
| 2021-05-13 | 0 | 24.35 | 24.35 | 24.40 | 24.15 | 24.80 | 1,694,000 | 41,370,680 | 24.422 | 22.80 | 22.80 | 22.84 | 22.61 | 23.22 | 1,809,495 | 22.863 | -0.20% |
| 2021-05-12 | 0 | 24.40 | 24.30 | 24.40 | 24.00 | 25.40 | 2,819,818 | 68,890,263 | 24.431 | 22.84 | 22.75 | 22.84 | 22.47 | 23.78 | 3,012,069 | 22.871 | -3.17% |
| 2021-05-11 | 0 | 25.20 | 25.15 | 25.20 | 24.65 | 25.80 | 3,127,800 | 78,571,432 | 25.120 | 23.59 | 23.54 | 23.59 | 23.08 | 24.15 | 3,341,049 | 23.517 | -2.70% |
| 2021-05-10 | 0 | 25.90 | 25.85 | 25.90 | 25.45 | 26.10 | 3,309,720 | 85,576,873 | 25.856 | 24.25 | 24.20 | 24.25 | 23.83 | 24.43 | 3,535,372 | 24.206 | 0.00% |
| 2021-05-07 | 0 | 25.90 | 25.80 | 25.90 | 25.15 | 27.40 | 16,196,448 | 416,347,039 | 25.706 | 24.25 | 24.15 | 24.25 | 23.54 | 25.65 | 17,300,700 | 24.065 | -5.47% |
| 2021-05-06 | 0 | 27.40 | 27.35 | 27.40 | 27.30 | 28.35 | 1,646,777 | 45,305,405 | 27.512 | 25.65 | 25.60 | 25.65 | 25.56 | 26.54 | 1,759,052 | 25.756 | -1.79% |
| 2021-05-05 | 0 | 27.90 | 27.90 | 27.95 | 27.80 | 28.25 | 1,861,602 | 52,362,066 | 28.127 | 26.12 | 26.12 | 26.17 | 26.03 | 26.45 | 1,988,524 | 26.332 | -0.89% |
| 2021-05-04 | 0 | 28.15 | 28.10 | 28.15 | 27.30 | 28.40 | 1,681,200 | 47,288,120 | 28.128 | 26.35 | 26.31 | 26.35 | 25.56 | 26.59 | 1,795,822 | 26.332 | 2.55% |
| 2021-05-03 | 0 | 27.45 | 27.40 | 27.45 | 26.90 | 29.00 | 422,237 | 11,494,076 | 27.222 | 25.70 | 25.65 | 25.70 | 25.18 | 27.15 | 451,025 | 25.484 | -0.72% |
| 2021-04-30 | 0 | 27.65 | 27.60 | 27.65 | 27.55 | 28.45 | 903,000 | 25,024,650 | 27.713 | 25.89 | 25.84 | 25.89 | 25.79 | 26.63 | 964,565 | 25.944 | -2.47% |
| 2021-04-29 | 0 | 28.35 | 28.20 | 28.35 | 28.15 | 28.70 | 1,110,211 | 31,450,560 | 28.328 | 26.54 | 26.40 | 26.54 | 26.35 | 26.87 | 1,185,904 | 26.520 | -0.35% |
| 2021-04-28 | 0 | 28.45 | 28.40 | 28.45 | 28.30 | 29.05 | 2,426,676 | 69,656,839 | 28.705 | 26.63 | 26.59 | 26.63 | 26.49 | 27.20 | 2,592,123 | 26.873 | -1.56% |
| 2021-04-27 | 0 | 28.90 | 28.85 | 28.90 | 28.00 | 29.35 | 4,384,370 | 126,617,846 | 28.879 | 27.06 | 27.01 | 27.06 | 26.21 | 27.48 | 4,683,290 | 27.036 | 2.85% |
| 2021-04-26 | 0 | 28.10 | 28.05 | 28.10 | 27.90 | 29.35 | 4,060,184 | 115,551,293 | 28.460 | 26.31 | 26.26 | 26.31 | 26.12 | 27.48 | 4,337,002 | 26.643 | 1.08% |
| 2021-04-23 | 0 | 27.80 | 27.80 | 27.90 | 27.40 | 28.50 | 5,339,108 | 149,104,786 | 27.927 | 26.03 | 26.03 | 26.12 | 25.65 | 26.68 | 5,703,121 | 26.144 | 3.73% |
| 2021-04-22 | 0 | 26.80 | 26.80 | 26.95 | 26.50 | 27.05 | 3,001,815 | 80,317,014 | 26.756 | 25.09 | 25.09 | 25.23 | 24.81 | 25.32 | 3,206,475 | 25.048 | 0.37% |
| 2021-04-21 | 0 | 26.70 | 26.70 | 26.75 | 26.10 | 26.90 | 603,330 | 16,087,262 | 26.664 | 25.00 | 25.00 | 25.04 | 24.43 | 25.18 | 644,464 | 24.962 | 0.00% |
| 2021-04-20 | 0 | 26.70 | 26.65 | 26.70 | 26.65 | 27.10 | 932,474 | 25,003,126 | 26.814 | 25.00 | 24.95 | 25.00 | 24.95 | 25.37 | 996,049 | 25.102 | -0.37% |
| 2021-04-19 | 0 | 26.80 | 26.80 | 26.90 | 26.20 | 26.95 | 1,071,187 | 28,641,709 | 26.738 | 25.09 | 25.09 | 25.18 | 24.53 | 25.23 | 1,144,219 | 25.032 | 2.10% |
| 2021-04-16 | 0 | 26.25 | 26.25 | 26.30 | 25.50 | 26.30 | 1,107,345 | 28,926,030 | 26.122 | 24.57 | 24.57 | 24.62 | 23.87 | 24.62 | 1,182,842 | 24.455 | 1.94% |
| 2021-04-15 | 0 | 25.75 | 25.70 | 25.75 | 25.35 | 25.90 | 737,180 | 18,845,499 | 25.564 | 24.11 | 24.06 | 24.11 | 23.73 | 24.25 | 787,440 | 23.933 | -0.19% |
| 2021-04-14 | 0 | 25.80 | 25.75 | 25.80 | 25.45 | 26.10 | 939,601 | 24,113,005 | 25.663 | 24.15 | 24.11 | 24.15 | 23.83 | 24.43 | 1,003,662 | 24.025 | -0.39% |
| 2021-04-13 | 0 | 25.90 | 25.90 | 25.95 | 25.75 | 26.40 | 1,350,130 | 35,096,906 | 25.995 | 24.25 | 24.25 | 24.29 | 24.11 | 24.71 | 1,442,180 | 24.336 | 0.19% |
| 2021-04-12 | 0 | 25.85 | 25.70 | 25.85 | 25.30 | 26.20 | 1,495,706 | 38,416,277 | 25.684 | 24.20 | 24.06 | 24.20 | 23.69 | 24.53 | 1,597,681 | 24.045 | -1.34% |
| 2021-04-09 | 0 | 26.20 | 26.15 | 26.20 | 26.10 | 27.10 | 1,551,126 | 40,797,076 | 26.302 | 24.53 | 24.48 | 24.53 | 24.43 | 25.37 | 1,656,880 | 24.623 | -2.60% |
| 2021-04-08 | 0 | 26.90 | 26.90 | 26.95 | 26.20 | 27.20 | 2,456,530 | 66,152,847 | 26.929 | 25.18 | 25.18 | 25.23 | 24.53 | 25.46 | 2,624,013 | 25.211 | 2.09% |
| 2021-04-07 | 0 | 26.35 | 26.30 | 26.35 | 25.55 | 26.50 | 1,928,709 | 50,675,494 | 26.274 | 24.67 | 24.62 | 24.67 | 23.92 | 24.81 | 2,060,206 | 24.597 | 0.00% |
| 2021-04-01 | 0 | 26.35 | 26.30 | 26.35 | 26.05 | 26.45 | 1,537,045 | 40,357,488 | 26.257 | 24.67 | 24.62 | 24.67 | 24.39 | 24.76 | 1,641,839 | 24.581 | 0.38% |
| 2021-03-31 | 0 | 26.25 | 26.10 | 26.25 | 25.90 | 26.60 | 934,011 | 24,544,356 | 26.278 | 24.57 | 24.43 | 24.57 | 24.25 | 24.90 | 997,691 | 24.601 | -0.76% |
| 2021-03-30 | 0 | 26.45 | 26.35 | 26.45 | 26.10 | 26.85 | 1,668,214 | 44,131,917 | 26.455 | 24.76 | 24.67 | 24.76 | 24.43 | 25.14 | 1,781,951 | 24.766 | -0.19% |
| 2021-03-29 | 0 | 26.50 | 26.45 | 26.50 | 25.55 | 26.85 | 2,331,318 | 61,819,164 | 26.517 | 24.81 | 24.76 | 24.81 | 23.92 | 25.14 | 2,490,264 | 24.824 | 2.51% |
| 2021-03-26 | 0 | 25.85 | 25.80 | 25.90 | 25.05 | 25.95 | 1,719,102 | 44,333,016 | 25.788 | 24.20 | 24.15 | 24.25 | 23.45 | 24.29 | 1,836,308 | 24.142 | 3.82% |
| 2021-03-25 | 0 | 24.90 | 24.85 | 24.90 | 23.45 | 25.15 | 2,586,885 | 63,435,305 | 24.522 | 23.31 | 23.26 | 23.31 | 21.95 | 23.54 | 2,763,255 | 22.957 | 3.75% |
| 2021-03-24 | 0 | 24.00 | 24.00 | 24.15 | 23.75 | 24.30 | 2,138,044 | 51,489,562 | 24.083 | 22.47 | 22.47 | 22.61 | 22.23 | 22.75 | 2,283,813 | 22.545 | -1.23% |
| 2021-03-23 | 0 | 24.30 | 24.30 | 24.35 | 24.05 | 26.00 | 2,053,368 | 50,583,338 | 24.634 | 22.75 | 22.75 | 22.80 | 22.51 | 24.34 | 2,193,364 | 23.062 | -5.26% |
| 2021-03-22 | 0 | 25.65 | 25.60 | 25.65 | 25.00 | 26.15 | 2,000,500 | 51,186,200 | 25.587 | 24.01 | 23.97 | 24.01 | 23.40 | 24.48 | 2,136,891 | 23.954 | -2.66% |
| 2021-03-19 | 0 | 26.35 | 26.25 | 26.35 | 25.35 | 26.40 | 4,772,090 | 123,972,186 | 25.979 | 24.67 | 24.57 | 24.67 | 23.73 | 24.71 | 5,097,445 | 24.320 | 3.33% |
| 2021-03-18 | 0 | 25.50 | 25.45 | 25.50 | 25.15 | 25.55 | 2,063,137 | 52,413,544 | 25.405 | 23.87 | 23.83 | 23.87 | 23.54 | 23.92 | 2,203,799 | 23.783 | 1.39% |
| 2021-03-17 | 0 | 25.15 | 25.10 | 25.15 | 24.25 | 25.60 | 2,671,888 | 66,858,100 | 25.023 | 23.54 | 23.50 | 23.54 | 22.70 | 23.97 | 2,854,054 | 23.426 | 3.71% |
| 2021-03-16 | 0 | 24.25 | 24.20 | 24.25 | 23.50 | 24.85 | 2,240,154 | 54,462,317 | 24.312 | 22.70 | 22.66 | 22.70 | 22.00 | 23.26 | 2,392,885 | 22.760 | 2.32% |
| 2021-03-15 | 0 | 23.70 | 23.65 | 23.70 | 23.45 | 24.10 | 1,503,087 | 35,794,333 | 23.814 | 22.19 | 22.14 | 22.19 | 21.95 | 22.56 | 1,605,565 | 22.294 | 0.00% |
| 2021-03-12 | 0 | 23.70 | 23.60 | 23.70 | 23.50 | 24.10 | 1,681,762 | 39,848,034 | 23.694 | 22.19 | 22.09 | 22.19 | 22.00 | 22.56 | 1,796,422 | 22.182 | -0.21% |
| 2021-03-11 | 0 | 23.75 | 23.75 | 23.80 | 23.15 | 24.00 | 2,324,313 | 55,223,319 | 23.759 | 22.23 | 22.23 | 22.28 | 21.67 | 22.47 | 2,482,782 | 22.243 | 1.06% |
| 2021-03-10 | 0 | 23.50 | 23.45 | 23.50 | 23.05 | 23.65 | 941,113 | 22,032,705 | 23.411 | 22.00 | 21.95 | 22.00 | 21.58 | 22.14 | 1,005,277 | 21.917 | 1.51% |
| 2021-03-09 | 0 | 23.15 | 23.10 | 23.15 | 23.00 | 24.15 | 2,794,200 | 65,901,102 | 23.585 | 21.67 | 21.63 | 21.67 | 21.53 | 22.61 | 2,984,705 | 22.080 | -3.34% |
| 2021-03-08 | 0 | 23.95 | 23.90 | 23.95 | 23.35 | 24.75 | 4,682,900 | 112,886,400 | 24.106 | 22.42 | 22.37 | 22.42 | 21.86 | 23.17 | 5,002,174 | 22.567 | -0.21% |
| 2021-03-05 | 0 | 24.00 | 23.95 | 24.00 | 22.15 | 24.20 | 3,870,066 | 91,481,720 | 23.638 | 22.47 | 22.42 | 22.47 | 20.74 | 22.66 | 4,133,922 | 22.130 | 5.49% |
| 2021-03-04 | 0 | 22.75 | 22.70 | 22.75 | 22.60 | 23.25 | 2,081,129 | 47,434,385 | 22.793 | 21.30 | 21.25 | 21.30 | 21.16 | 21.77 | 2,223,018 | 21.338 | -2.15% |
| 2021-03-03 | 0 | 23.25 | 23.20 | 23.25 | 23.00 | 23.30 | 731,092 | 16,996,038 | 23.247 | 21.77 | 21.72 | 21.77 | 21.53 | 21.81 | 780,937 | 21.764 | 0.87% |
| 2021-03-02 | 0 | 23.05 | 23.05 | 23.10 | 22.80 | 23.80 | 2,003,233 | 46,283,888 | 23.105 | 21.58 | 21.58 | 21.63 | 21.34 | 22.28 | 2,139,811 | 21.630 | -1.07% |
| 2021-03-01 | 0 | 23.30 | 23.25 | 23.30 | 23.00 | 23.80 | 2,915,446 | 67,658,524 | 23.207 | 21.81 | 21.77 | 21.81 | 21.53 | 22.28 | 3,114,217 | 21.726 | 0.65% |
| 2021-02-26 | 0 | 23.15 | 23.15 | 23.20 | 22.90 | 24.15 | 3,237,016 | 75,602,779 | 23.356 | 21.67 | 21.67 | 21.72 | 21.44 | 22.61 | 3,457,711 | 21.865 | -4.34% |
| 2021-02-25 | 0 | 24.20 | 24.15 | 24.20 | 24.00 | 25.00 | 2,498,050 | 60,564,447 | 24.245 | 22.66 | 22.61 | 22.66 | 22.47 | 23.40 | 2,668,364 | 22.697 | -1.02% |
| 2021-02-24 | 0 | 24.45 | 24.40 | 24.50 | 23.80 | 25.95 | 4,431,966 | 108,933,634 | 24.579 | 22.89 | 22.84 | 22.94 | 22.28 | 24.29 | 4,734,131 | 23.010 | -4.86% |
| 2021-02-23 | 0 | 25.70 | 25.70 | 25.80 | 25.60 | 26.50 | 3,195,036 | 82,673,064 | 25.875 | 24.06 | 24.06 | 24.15 | 23.97 | 24.81 | 3,412,869 | 24.224 | -0.96% |
| 2021-02-22 | 0 | 25.95 | 25.80 | 25.95 | 25.70 | 26.90 | 2,527,000 | 65,757,650 | 26.022 | 24.29 | 24.15 | 24.29 | 24.06 | 25.18 | 2,699,287 | 24.361 | -3.35% |
| 2021-02-19 | 0 | 26.85 | 26.85 | 26.90 | 25.85 | 27.05 | 4,350,200 | 115,589,503 | 26.571 | 25.14 | 25.14 | 25.18 | 24.20 | 25.32 | 4,646,791 | 24.875 | 2.48% |
| 2021-02-18 | 0 | 26.20 | 26.20 | 26.25 | 25.20 | 26.40 | 4,370,151 | 112,888,012 | 25.832 | 24.53 | 24.53 | 24.57 | 23.59 | 24.71 | 4,668,102 | 24.183 | 0.77% |
| 2021-02-17 | 0 | 26.00 | 26.00 | 26.05 | 25.30 | 26.35 | 1,887,100 | 48,545,550 | 25.725 | 24.34 | 24.34 | 24.39 | 23.69 | 24.67 | 2,015,760 | 24.083 | 2.16% |
| 2021-02-16 | 0 | 25.45 | 25.45 | 25.50 | 24.80 | 25.70 | 1,956,000 | 49,643,575 | 25.380 | 23.83 | 23.83 | 23.87 | 23.22 | 24.06 | 2,089,357 | 23.760 | 3.04% |
| 2021-02-11 | 0 | 24.70 | 24.65 | 24.70 | 24.55 | 24.95 | 592,600 | 14,647,180 | 24.717 | 23.12 | 23.08 | 23.12 | 22.98 | 23.36 | 633,003 | 23.139 | -1.40% |
| 2021-02-10 | 0 | 25.05 | 25.00 | 25.05 | 24.75 | 25.35 | 1,499,000 | 37,412,650 | 24.958 | 23.45 | 23.40 | 23.45 | 23.17 | 23.73 | 1,601,200 | 23.365 | -0.60% |
| 2021-02-09 | 0 | 25.20 | 25.20 | 25.25 | 24.75 | 25.25 | 1,436,178 | 36,042,758 | 25.096 | 23.59 | 23.59 | 23.64 | 23.17 | 23.64 | 1,534,095 | 23.494 | 1.82% |
| 2021-02-08 | 0 | 24.75 | 24.75 | 24.85 | 24.75 | 25.30 | 1,262,000 | 31,477,458 | 24.943 | 23.17 | 23.17 | 23.26 | 23.17 | 23.69 | 1,348,041 | 23.351 | -0.80% |
| 2021-02-05 | 0 | 24.95 | 24.95 | 25.05 | 24.60 | 25.35 | 1,483,127 | 37,235,897 | 25.106 | 23.36 | 23.36 | 23.45 | 23.03 | 23.73 | 1,584,245 | 23.504 | -0.20% |
| 2021-02-04 | 0 | 25.00 | 24.95 | 25.00 | 24.30 | 25.50 | 3,462,821 | 85,685,077 | 24.744 | 23.40 | 23.36 | 23.40 | 22.75 | 23.87 | 3,698,911 | 23.165 | -0.20% |
| 2021-02-03 | 0 | 25.05 | 25.00 | 25.05 | 24.45 | 25.20 | 3,176,833 | 78,606,544 | 24.744 | 23.45 | 23.40 | 23.45 | 22.89 | 23.59 | 3,393,425 | 23.164 | 0.60% |
| 2021-02-02 | 0 | 24.90 | 24.90 | 24.95 | 24.85 | 25.70 | 4,096,485 | 102,764,898 | 25.086 | 23.31 | 23.31 | 23.36 | 23.26 | 24.06 | 4,375,778 | 23.485 | 0.20% |
| 2021-02-01 | 0 | 24.85 | 24.85 | 24.90 | 24.85 | 26.25 | 3,843,137 | 96,536,111 | 25.119 | 23.26 | 23.26 | 23.31 | 23.26 | 24.57 | 4,105,157 | 23.516 | -5.15% |
| 2021-01-29 | 0 | 26.20 | 26.20 | 26.30 | 25.60 | 27.30 | 4,529,792 | 119,545,308 | 26.391 | 24.53 | 24.53 | 24.62 | 23.97 | 25.56 | 4,838,627 | 24.706 | -1.32% |
| 2021-01-28 | 0 | 26.55 | 26.50 | 26.55 | 25.50 | 27.75 | 10,760,778 | 290,304,353 | 26.978 | 24.86 | 24.81 | 24.86 | 23.87 | 25.98 | 11,494,433 | 25.256 | 2.51% |
| 2021-01-27 | 0 | 25.90 | 25.85 | 25.90 | 24.85 | 26.20 | 4,860,058 | 124,417,514 | 25.600 | 24.25 | 24.20 | 24.25 | 23.26 | 24.53 | 5,191,410 | 23.966 | 2.57% |
| 2021-01-26 | 0 | 25.25 | 25.25 | 25.30 | 24.60 | 25.55 | 2,477,558 | 62,200,240 | 25.105 | 23.64 | 23.64 | 23.69 | 23.03 | 23.92 | 2,646,475 | 23.503 | 0.60% |
| 2021-01-25 | 0 | 25.10 | 25.10 | 25.15 | 24.55 | 25.75 | 2,072,125 | 52,269,049 | 25.225 | 23.50 | 23.50 | 23.54 | 22.98 | 24.11 | 2,213,400 | 23.615 | 0.80% |
| 2021-01-22 | 0 | 24.90 | 24.85 | 24.95 | 24.25 | 25.25 | 2,707,739 | 67,513,792 | 24.934 | 23.31 | 23.26 | 23.36 | 22.70 | 23.64 | 2,892,349 | 23.342 | 0.00% |
| 2021-01-21 | 0 | 24.90 | 24.90 | 25.05 | 24.85 | 25.70 | 1,893,175 | 47,554,891 | 25.119 | 23.31 | 23.31 | 23.45 | 23.26 | 24.06 | 2,022,249 | 23.516 | -1.19% |
| 2021-01-20 | 0 | 25.20 | 25.20 | 25.25 | 25.00 | 25.90 | 3,061,537 | 77,725,623 | 25.388 | 23.59 | 23.59 | 23.64 | 23.40 | 24.25 | 3,270,268 | 23.767 | -0.59% |
| 2021-01-19 | 0 | 25.35 | 25.35 | 25.40 | 24.60 | 26.00 | 4,478,500 | 113,841,971 | 25.420 | 23.73 | 23.73 | 23.78 | 23.03 | 24.34 | 4,783,838 | 23.797 | 3.47% |
| 2021-01-18 | 0 | 24.50 | 24.50 | 24.55 | 24.15 | 24.60 | 2,046,300 | 49,990,555 | 24.430 | 22.94 | 22.94 | 22.98 | 22.61 | 23.03 | 2,185,814 | 22.870 | 0.00% |
| 2021-01-15 | 0 | 24.50 | 24.45 | 24.50 | 24.15 | 24.95 | 2,633,385 | 64,326,530 | 24.427 | 22.94 | 22.89 | 22.94 | 22.61 | 23.36 | 2,812,926 | 22.868 | -1.21% |
| 2021-01-14 | 0 | 24.80 | 24.70 | 24.80 | 24.60 | 25.45 | 3,069,000 | 76,373,300 | 24.885 | 23.22 | 23.12 | 23.22 | 23.03 | 23.83 | 3,278,240 | 23.297 | 0.40% |
| 2021-01-13 | 0 | 24.70 | 24.70 | 24.75 | 23.55 | 24.80 | 3,575,200 | 86,784,421 | 24.274 | 23.12 | 23.12 | 23.17 | 22.05 | 23.22 | 3,818,952 | 22.725 | 4.00% |
| 2021-01-12 | 0 | 23.75 | 23.70 | 23.75 | 23.40 | 24.05 | 1,655,742 | 39,380,981 | 23.784 | 22.23 | 22.19 | 22.23 | 21.91 | 22.51 | 1,768,628 | 22.266 | 1.06% |
| 2021-01-11 | 0 | 23.50 | 23.45 | 23.50 | 23.35 | 24.50 | 3,787,686 | 90,707,601 | 23.948 | 22.00 | 21.95 | 22.00 | 21.86 | 22.94 | 4,045,925 | 22.419 | -2.69% |
| 2021-01-08 | 0 | 24.15 | 23.95 | 24.15 | 23.65 | 24.40 | 3,654,214 | 87,614,580 | 23.976 | 22.61 | 22.42 | 22.61 | 22.14 | 22.84 | 3,903,353 | 22.446 | 0.62% |
| 2021-01-07 | 0 | 24.00 | 24.00 | 24.05 | 23.45 | 24.80 | 3,485,289 | 83,068,922 | 23.834 | 22.47 | 22.47 | 22.51 | 21.95 | 23.22 | 3,722,911 | 22.313 | -2.24% |
| 2021-01-06 | 0 | 24.55 | 24.50 | 24.55 | 22.90 | 24.60 | 7,886,960 | 188,772,701 | 23.935 | 22.98 | 22.94 | 22.98 | 21.44 | 23.03 | 8,424,682 | 22.407 | 2.29% |
| 2021-01-05 | 0 | 24.00 | 24.00 | 24.05 | 21.25 | 24.20 | 10,404,100 | 243,070,807 | 23.363 | 22.47 | 22.47 | 22.51 | 19.89 | 22.66 | 11,113,437 | 21.872 | 11.89% |
| 2021-01-04 | 0 | 21.45 | 21.45 | 21.50 | 20.80 | 21.55 | 1,691,000 | 35,980,975 | 21.278 | 20.08 | 20.08 | 20.13 | 19.47 | 20.17 | 1,806,290 | 19.920 | 1.42% |
| 2020-12-31 | 0 | 21.15 | 21.10 | 21.15 | 20.55 | 21.15 | 1,121,000 | 23,394,600 | 20.869 | 19.80 | 19.75 | 19.80 | 19.24 | 19.80 | 1,197,428 | 19.537 | 1.68% |
| 2020-12-30 | 0 | 20.80 | 20.75 | 20.80 | 20.15 | 20.80 | 2,466,093 | 50,317,256 | 20.404 | 19.47 | 19.43 | 19.47 | 18.86 | 19.47 | 2,634,228 | 19.101 | 2.46% |
| 2020-12-29 | 0 | 20.30 | 20.25 | 20.30 | 20.10 | 20.75 | 2,878,388 | 58,369,329 | 20.278 | 19.00 | 18.96 | 19.00 | 18.82 | 19.43 | 3,074,633 | 18.984 | -2.17% |
| 2020-12-28 | 0 | 20.75 | 20.65 | 20.80 | 20.60 | 21.45 | 1,110,000 | 23,131,250 | 20.839 | 19.43 | 19.33 | 19.47 | 19.29 | 20.08 | 1,185,678 | 19.509 | -2.35% |
| 2020-12-24 | 0 | 21.25 | 21.10 | 21.30 | 21.05 | 21.50 | 362,800 | 7,698,160 | 21.219 | 19.89 | 19.75 | 19.94 | 19.71 | 20.13 | 387,535 | 19.864 | -0.93% |
| 2020-12-23 | 0 | 21.45 | 21.40 | 21.45 | 20.90 | 21.45 | 788,000 | 16,811,725 | 21.335 | 20.08 | 20.03 | 20.08 | 19.57 | 20.08 | 841,725 | 19.973 | 3.62% |
| 2020-12-22 | 0 | 20.70 | 20.70 | 20.75 | 20.50 | 21.55 | 2,407,000 | 50,524,687 | 20.991 | 19.38 | 19.38 | 19.43 | 19.19 | 20.17 | 2,571,106 | 19.651 | -2.36% |
| 2020-12-21 | 0 | 21.20 | 21.15 | 21.20 | 21.15 | 21.80 | 1,846,964 | 39,655,676 | 21.471 | 19.85 | 19.80 | 19.85 | 19.80 | 20.41 | 1,972,888 | 20.100 | -1.40% |
| 2020-12-18 | 0 | 21.50 | 21.40 | 21.50 | 21.15 | 21.80 | 1,152,231 | 24,669,053 | 21.410 | 20.13 | 20.03 | 20.13 | 19.80 | 20.41 | 1,230,789 | 20.043 | 0.00% |
| 2020-12-17 | 0 | 21.50 | 21.50 | 21.55 | 20.85 | 21.65 | 2,101,500 | 44,792,002 | 21.314 | 20.13 | 20.13 | 20.17 | 19.52 | 20.27 | 2,244,777 | 19.954 | 0.70% |
| 2020-12-16 | 0 | 21.35 | 21.35 | 21.40 | 20.95 | 21.50 | 1,908,000 | 40,604,350 | 21.281 | 19.99 | 19.99 | 20.03 | 19.61 | 20.13 | 2,038,085 | 19.923 | 2.64% |
| 2020-12-15 | 0 | 20.80 | 20.75 | 20.80 | 20.45 | 21.00 | 2,542,000 | 52,798,595 | 20.770 | 19.47 | 19.43 | 19.47 | 19.14 | 19.66 | 2,715,310 | 19.445 | 0.00% |
| 2020-12-14 | 0 | 20.80 | 20.80 | 20.90 | 20.25 | 20.90 | 2,133,817 | 44,206,197 | 20.717 | 19.47 | 19.47 | 19.57 | 18.96 | 19.57 | 2,279,298 | 19.395 | 1.22% |
| 2020-12-11 | 0 | 20.55 | 20.55 | 20.60 | 20.15 | 20.95 | 1,854,520 | 38,189,069 | 20.592 | 19.24 | 19.24 | 19.29 | 18.86 | 19.61 | 1,980,959 | 19.278 | 1.73% |
| 2020-12-10 | 0 | 20.20 | 20.15 | 20.20 | 20.05 | 20.75 | 2,245,090 | 45,464,412 | 20.251 | 18.91 | 18.86 | 18.91 | 18.77 | 19.43 | 2,398,157 | 18.958 | -2.65% |
| 2020-12-09 | 0 | 20.75 | 20.75 | 20.85 | 20.50 | 21.15 | 1,104,000 | 23,056,300 | 20.884 | 19.43 | 19.43 | 19.52 | 19.19 | 19.80 | 1,179,269 | 19.551 | -1.89% |
| 2020-12-08 | 0 | 21.15 | 21.15 | 21.20 | 20.80 | 21.35 | 1,228,497 | 25,877,071 | 21.064 | 19.80 | 19.80 | 19.85 | 19.47 | 19.99 | 1,312,254 | 19.720 | 0.24% |
| 2020-12-07 | 0 | 21.10 | 21.05 | 21.10 | 20.80 | 21.45 | 1,772,161 | 37,379,120 | 21.092 | 19.75 | 19.71 | 19.75 | 19.47 | 20.08 | 1,892,985 | 19.746 | -0.94% |
| 2020-12-04 | 0 | 21.30 | 21.30 | 21.35 | 21.15 | 21.65 | 1,761,000 | 37,603,600 | 21.354 | 19.94 | 19.94 | 19.99 | 19.80 | 20.27 | 1,881,063 | 19.991 | -0.70% |
| 2020-12-03 | 0 | 21.45 | 21.45 | 21.50 | 21.35 | 21.95 | 2,379,718 | 51,223,096 | 21.525 | 20.08 | 20.08 | 20.13 | 19.99 | 20.55 | 2,541,964 | 20.151 | -1.61% |
| 2020-12-02 | 0 | 21.80 | 21.80 | 21.85 | 21.50 | 22.35 | 2,177,000 | 47,618,301 | 21.873 | 20.41 | 20.41 | 20.46 | 20.13 | 20.92 | 2,325,425 | 20.477 | -1.36% |
| 2020-12-01 | 0 | 22.10 | 22.05 | 22.10 | 21.80 | 22.25 | 1,617,769 | 35,543,433 | 21.971 | 20.69 | 20.64 | 20.69 | 20.41 | 20.83 | 1,728,066 | 20.568 | -0.23% |
| 2020-11-30 | 0 | 22.15 | 22.15 | 22.20 | 21.95 | 22.40 | 5,628,322 | 124,858,025 | 22.184 | 20.74 | 20.74 | 20.78 | 20.55 | 20.97 | 6,012,053 | 20.768 | 1.61% |
| 2020-11-27 | 0 | 21.80 | 21.75 | 21.80 | 21.10 | 22.05 | 2,117,138 | 45,829,598 | 21.647 | 20.41 | 20.36 | 20.41 | 19.75 | 20.64 | 2,261,482 | 20.265 | 1.16% |
| 2020-11-26 | 0 | 21.55 | 21.55 | 21.60 | 21.25 | 21.90 | 1,463,450 | 31,536,107 | 21.549 | 20.17 | 20.17 | 20.22 | 19.89 | 20.50 | 1,563,226 | 20.174 | -1.82% |
| 2020-11-25 | 0 | 21.95 | 21.90 | 21.95 | 21.80 | 22.45 | 2,338,137 | 51,257,363 | 21.922 | 20.55 | 20.50 | 20.55 | 20.41 | 21.02 | 2,497,548 | 20.523 | -2.23% |
| 2020-11-24 | 0 | 22.45 | 22.40 | 22.45 | 21.80 | 22.60 | 2,540,113 | 56,647,360 | 22.301 | 21.02 | 20.97 | 21.02 | 20.41 | 21.16 | 2,713,294 | 20.878 | 1.13% |
| 2020-11-23 | 0 | 22.20 | 22.20 | 22.25 | 22.00 | 22.90 | 3,067,425 | 68,756,999 | 22.415 | 20.78 | 20.78 | 20.83 | 20.60 | 21.44 | 3,276,558 | 20.985 | -2.42% |
| 2020-11-20 | 0 | 22.75 | 22.70 | 22.75 | 22.20 | 22.95 | 3,121,852 | 70,608,603 | 22.618 | 21.30 | 21.25 | 21.30 | 20.78 | 21.49 | 3,334,696 | 21.174 | 0.89% |
| 2020-11-19 | 0 | 22.55 | 22.50 | 22.55 | 21.30 | 22.60 | 6,120,300 | 134,280,181 | 21.940 | 21.11 | 21.06 | 21.11 | 19.94 | 21.16 | 6,537,574 | 20.540 | 5.13% |
| 2020-11-18 | 0 | 21.45 | 21.45 | 21.50 | 21.25 | 22.25 | 3,021,374 | 64,896,871 | 21.479 | 20.08 | 20.08 | 20.13 | 19.89 | 20.83 | 3,227,367 | 20.108 | -3.60% |
| 2020-11-17 | 0 | 22.25 | 22.15 | 22.25 | 21.80 | 22.35 | 2,341,000 | 51,910,925 | 22.175 | 20.83 | 20.74 | 20.83 | 20.41 | 20.92 | 2,500,606 | 20.759 | 0.91% |
| 2020-11-16 | 0 | 22.05 | 22.05 | 22.10 | 21.25 | 22.10 | 3,288,000 | 71,766,250 | 21.827 | 20.64 | 20.64 | 20.69 | 19.89 | 20.69 | 3,512,171 | 20.434 | 2.32% |
| 2020-11-13 | 0 | 21.55 | 21.50 | 21.55 | 21.15 | 21.80 | 6,729,850 | 144,828,558 | 21.520 | 20.17 | 20.13 | 20.17 | 19.80 | 20.41 | 7,188,682 | 20.147 | 1.41% |
| 2020-11-12 | 0 | 21.25 | 21.25 | 21.30 | 21.05 | 21.85 | 5,278,408 | 113,009,597 | 21.410 | 19.89 | 19.89 | 19.94 | 19.71 | 20.46 | 5,638,283 | 20.043 | 1.19% |
| 2020-11-11 | 0 | 21.00 | 20.95 | 21.00 | 20.70 | 21.90 | 4,417,950 | 92,886,914 | 21.025 | 19.66 | 19.61 | 19.66 | 19.38 | 20.50 | 4,719,160 | 19.683 | -2.55% |
| 2020-11-10 | 0 | 21.55 | 21.50 | 21.55 | 21.05 | 22.50 | 9,241,406 | 200,802,254 | 21.729 | 20.17 | 20.13 | 20.17 | 19.71 | 21.06 | 9,871,473 | 20.342 | -4.22% |
| 2020-11-09 | 0 | 22.50 | 22.45 | 22.50 | 22.00 | 22.95 | 3,293,494 | 73,837,664 | 22.419 | 21.06 | 21.02 | 21.06 | 20.60 | 21.49 | 3,518,040 | 20.988 | -0.88% |
| 2020-11-06 | 0 | 22.70 | 22.65 | 22.70 | 21.95 | 23.10 | 6,419,154 | 144,516,784 | 22.513 | 21.25 | 21.20 | 21.25 | 20.55 | 21.63 | 6,856,803 | 21.076 | 3.42% |
| 2020-11-05 | 0 | 21.95 | 21.80 | 21.95 | 21.45 | 22.10 | 3,723,356 | 81,439,806 | 21.873 | 20.55 | 20.41 | 20.55 | 20.08 | 20.69 | 3,977,209 | 20.477 | 1.39% |
| 2020-11-04 | 0 | 21.65 | 21.65 | 21.70 | 20.80 | 21.95 | 2,799,169 | 60,178,935 | 21.499 | 20.27 | 20.27 | 20.31 | 19.47 | 20.55 | 2,990,013 | 20.127 | 3.10% |
| 2020-11-03 | 0 | 21.00 | 20.95 | 21.00 | 20.60 | 21.20 | 2,062,120 | 43,347,766 | 21.021 | 19.66 | 19.61 | 19.66 | 19.29 | 19.85 | 2,202,713 | 19.679 | 1.45% |
| 2020-11-02 | 0 | 20.70 | 20.70 | 20.85 | 20.15 | 20.90 | 1,981,677 | 40,945,250 | 20.662 | 19.38 | 19.38 | 19.52 | 18.86 | 19.57 | 2,116,785 | 19.343 | 0.98% |
| 2020-10-30 | 0 | 20.50 | 20.50 | 20.55 | 20.30 | 21.35 | 3,361,128 | 69,724,285 | 20.744 | 19.19 | 19.19 | 19.24 | 19.00 | 19.99 | 3,590,285 | 19.420 | -3.30% |
| 2020-10-29 | 0 | 21.20 | 21.15 | 21.20 | 20.50 | 21.50 | 3,803,003 | 79,594,650 | 20.929 | 19.85 | 19.80 | 19.85 | 19.19 | 20.13 | 4,062,287 | 19.594 | -0.70% |
| 2020-10-28 | 0 | 21.35 | 21.30 | 21.35 | 21.10 | 21.80 | 5,349,541 | 114,814,862 | 21.463 | 19.99 | 19.94 | 19.99 | 19.75 | 20.41 | 5,714,265 | 20.093 | -2.06% |
| 2020-10-27 | 0 | 21.80 | 21.75 | 21.80 | 21.60 | 22.40 | 5,932,473 | 129,692,886 | 21.862 | 20.41 | 20.36 | 20.41 | 20.22 | 20.97 | 6,336,941 | 20.466 | -0.91% |
| 2020-10-23 | 0 | 22.00 | 22.00 | 22.05 | 21.00 | 22.65 | 18,035,960 | 392,788,601 | 21.778 | 20.60 | 20.60 | 20.64 | 19.66 | 21.20 | 19,265,627 | 20.388 | -3.51% |
| 2020-10-22 | 0 | 22.80 | 22.80 | 22.85 | 22.40 | 25.00 | 17,269,890 | 399,065,533 | 23.108 | 21.34 | 21.34 | 21.39 | 20.97 | 23.40 | 18,447,328 | 21.633 | -15.87% |
| 2020-10-21 | 0 | 27.10 | 27.05 | 27.10 | 26.75 | 27.85 | 3,275,449 | 88,636,842 | 27.061 | 25.37 | 25.32 | 25.37 | 25.04 | 26.07 | 3,498,765 | 25.334 | -1.09% |
| 2020-10-20 | 0 | 27.40 | 27.35 | 27.40 | 25.90 | 27.60 | 2,226,717 | 60,383,233 | 27.118 | 25.65 | 25.60 | 25.65 | 24.25 | 25.84 | 2,378,532 | 25.387 | 2.62% |
| 2020-10-19 | 0 | 26.70 | 26.65 | 26.70 | 26.35 | 27.05 | 1,538,058 | 40,986,986 | 26.649 | 25.00 | 24.95 | 25.00 | 24.67 | 25.32 | 1,642,921 | 24.948 | 0.75% |
| 2020-10-16 | 0 | 26.50 | 26.45 | 26.50 | 26.05 | 26.85 | 2,167,501 | 57,146,426 | 26.365 | 24.81 | 24.76 | 24.81 | 24.39 | 25.14 | 2,315,278 | 24.682 | 0.57% |
| 2020-10-15 | 0 | 26.35 | 26.30 | 26.35 | 26.10 | 27.20 | 2,067,000 | 54,972,275 | 26.595 | 24.67 | 24.62 | 24.67 | 24.43 | 25.46 | 2,207,925 | 24.898 | -3.30% |
| 2020-10-14 | 0 | 27.25 | 27.15 | 27.25 | 25.50 | 27.30 | 3,864,240 | 103,538,615 | 26.794 | 25.51 | 25.42 | 25.51 | 23.87 | 25.56 | 4,127,699 | 25.084 | 6.03% |
| 2020-10-12 | 0 | 25.70 | 25.50 | 25.70 | 25.45 | 26.20 | 2,569,149 | 66,142,543 | 25.745 | 24.06 | 23.87 | 24.06 | 23.83 | 24.53 | 2,744,310 | 24.102 | 0.59% |
| 2020-10-09 | 0 | 25.55 | 25.50 | 25.55 | 25.25 | 26.15 | 1,574,357 | 40,381,201 | 25.649 | 23.92 | 23.87 | 23.92 | 23.64 | 24.48 | 1,681,695 | 24.012 | -2.11% |
| 2020-10-08 | 0 | 26.10 | 26.05 | 26.10 | 25.30 | 26.10 | 1,821,128 | 46,918,392 | 25.763 | 24.43 | 24.39 | 24.43 | 23.69 | 24.43 | 1,945,290 | 24.119 | 2.35% |
| 2020-10-07 | 0 | 25.50 | 25.45 | 25.50 | 25.30 | 25.85 | 868,478 | 22,102,315 | 25.449 | 23.87 | 23.83 | 23.87 | 23.69 | 24.20 | 927,690 | 23.825 | -1.35% |
| 2020-10-06 | 0 | 25.85 | 25.80 | 25.85 | 25.60 | 26.35 | 3,067,119 | 79,568,601 | 25.942 | 24.20 | 24.15 | 24.20 | 23.97 | 24.67 | 3,276,231 | 24.287 | -0.58% |
| 2020-10-05 | 0 | 26.00 | 26.00 | 26.05 | 25.50 | 26.15 | 2,460,961 | 63,540,857 | 25.820 | 24.34 | 24.34 | 24.39 | 23.87 | 24.48 | 2,628,746 | 24.172 | 2.36% |
| 2020-09-30 | 0 | 25.40 | 25.35 | 25.40 | 25.00 | 25.70 | 3,536,985 | 89,463,766 | 25.294 | 23.78 | 23.73 | 23.78 | 23.40 | 24.06 | 3,778,132 | 23.679 | 0.00% |
| 2020-09-29 | 0 | 25.40 | 25.35 | 25.40 | 23.85 | 25.50 | 3,848,000 | 96,347,000 | 25.038 | 23.78 | 23.73 | 23.78 | 22.33 | 23.87 | 4,110,351 | 23.440 | 6.95% |
| 2020-09-28 | 0 | 23.75 | 23.75 | 23.80 | 23.60 | 25.35 | 1,930,880 | 46,482,428 | 24.073 | 22.23 | 22.23 | 22.28 | 22.09 | 23.73 | 2,062,525 | 22.537 | -5.75% |
| 2020-09-25 | 0 | 25.20 | 25.15 | 25.20 | 25.05 | 25.65 | 1,845,000 | 46,667,075 | 25.294 | 23.59 | 23.54 | 23.59 | 23.45 | 24.01 | 1,970,790 | 23.679 | 0.60% |
| 2020-09-24 | 0 | 25.05 | 24.95 | 25.05 | 24.70 | 25.75 | 2,835,000 | 71,157,009 | 25.099 | 23.45 | 23.36 | 23.45 | 23.12 | 24.11 | 3,028,286 | 23.497 | -1.57% |
| 2020-09-23 | 0 | 25.45 | 25.40 | 25.45 | 24.45 | 25.50 | 1,973,300 | 49,756,176 | 25.215 | 23.83 | 23.78 | 23.83 | 22.89 | 23.87 | 2,107,837 | 23.605 | 3.67% |
| 2020-09-22 | 0 | 24.55 | 24.50 | 24.55 | 24.50 | 25.00 | 1,148,274 | 28,424,381 | 24.754 | 22.98 | 22.94 | 22.98 | 22.94 | 23.40 | 1,226,562 | 23.174 | 0.00% |
| 2020-09-21 | 0 | 24.55 | 24.50 | 24.55 | 24.35 | 25.40 | 3,825,058 | 95,340,748 | 24.925 | 22.98 | 22.94 | 22.98 | 22.80 | 23.78 | 4,085,845 | 23.334 | -2.00% |
| 2020-09-18 | 0 | 25.05 | 25.00 | 25.05 | 24.40 | 25.40 | 6,041,656 | 151,454,973 | 25.068 | 23.45 | 23.40 | 23.45 | 22.84 | 23.78 | 6,453,568 | 23.468 | 1.21% |
| 2020-09-17 | 0 | 24.75 | 24.70 | 24.75 | 24.60 | 25.65 | 1,599,139 | 39,613,383 | 24.772 | 23.17 | 23.12 | 23.17 | 23.03 | 24.01 | 1,708,166 | 23.191 | -2.75% |
| 2020-09-16 | 0 | 25.45 | 25.40 | 25.50 | 25.30 | 26.15 | 1,342,614 | 34,283,102 | 25.535 | 23.83 | 23.78 | 23.87 | 23.69 | 24.48 | 1,434,152 | 23.905 | -1.17% |
| 2020-09-15 | 0 | 25.85 | 25.85 | 25.90 | 25.30 | 26.00 | 2,070,700 | 53,187,495 | 25.686 | 24.11 | 24.11 | 24.15 | 23.59 | 24.25 | 2,220,467 | 23.953 | 0.98% |
| 2020-09-14 | 0 | 25.60 | 25.60 | 25.65 | 24.75 | 25.75 | 2,878,076 | 72,769,674 | 25.284 | 23.87 | 23.87 | 23.92 | 23.08 | 24.01 | 3,086,238 | 23.579 | 4.07% |
| 2020-09-11 | 0 | 24.60 | 24.55 | 24.60 | 24.20 | 24.75 | 1,974,000 | 48,438,100 | 24.538 | 22.94 | 22.89 | 22.94 | 22.57 | 23.08 | 2,116,773 | 22.883 | -0.81% |
| 2020-09-10 | 0 | 24.80 | 24.75 | 24.80 | 24.65 | 25.75 | 2,371,000 | 59,501,340 | 25.095 | 23.13 | 23.08 | 23.13 | 22.99 | 24.01 | 2,542,487 | 23.403 | -1.20% |
| 2020-09-09 | 0 | 25.10 | 25.05 | 25.10 | 24.85 | 25.75 | 4,537,432 | 114,208,573 | 25.170 | 23.41 | 23.36 | 23.41 | 23.17 | 24.01 | 4,865,610 | 23.473 | -4.38% |
| 2020-09-08 | 0 | 26.25 | 26.20 | 26.25 | 25.05 | 26.35 | 3,708,036 | 95,653,846 | 25.796 | 24.48 | 24.43 | 24.48 | 23.36 | 24.57 | 3,976,227 | 24.056 | 4.58% |
| 2020-09-07 | 0 | 25.10 | 25.05 | 25.10 | 24.80 | 25.55 | 2,662,508 | 66,680,100 | 25.044 | 23.41 | 23.36 | 23.41 | 23.13 | 23.83 | 2,855,079 | 23.355 | -2.71% |
| 2020-09-04 | 0 | 25.80 | 25.75 | 25.80 | 25.10 | 25.80 | 4,611,221 | 117,751,819 | 25.536 | 24.06 | 24.01 | 24.06 | 23.41 | 24.06 | 4,944,736 | 23.814 | -0.19% |
| 2020-09-03 | 0 | 25.85 | 25.70 | 25.85 | 25.40 | 25.95 | 3,191,656 | 82,104,500 | 25.725 | 24.11 | 23.97 | 24.11 | 23.69 | 24.20 | 3,422,499 | 23.990 | -0.96% |
| 2020-09-02 | 0 | 26.10 | 26.10 | 26.15 | 25.25 | 26.50 | 3,979,000 | 102,776,650 | 25.830 | 24.34 | 24.34 | 24.39 | 23.55 | 24.71 | 4,266,789 | 24.088 | 0.19% |
| 2020-09-01 | 0 | 26.05 | 26.00 | 26.05 | 25.85 | 26.80 | 2,684,957 | 70,014,462 | 26.077 | 24.29 | 24.25 | 24.29 | 24.11 | 24.99 | 2,879,152 | 24.318 | -1.70% |
| 2020-08-31 | 0 | 26.50 | 26.45 | 26.50 | 26.20 | 28.00 | 6,109,228 | 163,241,130 | 26.720 | 24.71 | 24.67 | 24.71 | 24.43 | 26.11 | 6,551,090 | 24.918 | -3.99% |
| 2020-08-28 | 0 | 27.60 | 27.55 | 27.60 | 26.65 | 28.10 | 6,873,200 | 188,262,275 | 27.391 | 25.74 | 25.69 | 25.74 | 24.85 | 26.20 | 7,370,317 | 25.543 | -2.13% |
| 2020-08-27 | 0 | 28.20 | 28.05 | 28.20 | 27.90 | 29.55 | 3,809,000 | 107,982,478 | 28.349 | 26.30 | 26.16 | 26.30 | 26.02 | 27.56 | 4,084,493 | 26.437 | -2.93% |
| 2020-08-26 | 0 | 29.05 | 29.00 | 29.10 | 28.85 | 30.50 | 2,077,159 | 60,823,293 | 29.282 | 27.09 | 27.04 | 27.14 | 26.90 | 28.44 | 2,227,394 | 27.307 | -3.81% |
| 2020-08-25 | 0 | 30.20 | 30.15 | 30.20 | 30.00 | 30.70 | 1,135,000 | 34,380,025 | 30.291 | 28.16 | 28.12 | 28.16 | 27.98 | 28.63 | 1,217,091 | 28.248 | -1.31% |
| 2020-08-24 | 0 | 30.60 | 30.50 | 30.60 | 29.60 | 30.70 | 1,681,050 | 50,850,762 | 30.249 | 28.54 | 28.44 | 28.54 | 27.60 | 28.63 | 1,802,635 | 28.209 | 1.16% |
| 2020-08-21 | 0 | 30.25 | 30.15 | 30.25 | 29.95 | 31.15 | 1,852,641 | 56,330,039 | 30.405 | 28.21 | 28.12 | 28.21 | 27.93 | 29.05 | 1,986,637 | 28.354 | -1.31% |
| 2020-08-20 | 0 | 30.65 | 30.60 | 30.65 | 29.35 | 30.90 | 3,259,205 | 98,803,927 | 30.315 | 28.58 | 28.54 | 28.58 | 27.37 | 28.82 | 3,494,933 | 28.271 | 3.03% |
| 2020-08-19 | 0 | 29.75 | 29.75 | 29.80 | 29.70 | 30.30 | 1,932,668 | 57,896,208 | 29.957 | 27.74 | 27.74 | 27.79 | 27.70 | 28.26 | 2,072,452 | 27.936 | -1.65% |
| 2020-08-18 | 0 | 30.25 | 30.20 | 30.25 | 29.05 | 30.40 | 3,448,588 | 103,800,529 | 30.099 | 28.21 | 28.16 | 28.21 | 27.09 | 28.35 | 3,698,014 | 28.069 | 3.95% |
| 2020-08-17 | 0 | 29.10 | 29.05 | 29.10 | 28.55 | 29.40 | 2,272,082 | 65,400,931 | 28.785 | 27.14 | 27.09 | 27.14 | 26.62 | 27.42 | 2,436,415 | 26.843 | -0.34% |
| 2020-08-14 | 0 | 29.20 | 29.10 | 29.20 | 29.00 | 29.80 | 1,565,140 | 45,857,286 | 29.299 | 27.23 | 27.14 | 27.23 | 27.04 | 27.79 | 1,678,342 | 27.323 | -0.34% |
| 2020-08-13 | 0 | 29.30 | 29.25 | 29.30 | 28.30 | 29.60 | 2,018,286 | 59,070,025 | 29.267 | 27.32 | 27.28 | 27.32 | 26.39 | 27.60 | 2,164,262 | 27.293 | 1.91% |
| 2020-08-12 | 0 | 28.75 | 28.75 | 28.80 | 27.50 | 28.90 | 2,224,000 | 62,941,950 | 28.301 | 26.81 | 26.81 | 26.86 | 25.65 | 26.95 | 2,384,855 | 26.392 | 0.70% |
| 2020-08-11 | 0 | 28.55 | 28.55 | 28.60 | 28.40 | 29.90 | 2,499,143 | 72,565,635 | 29.036 | 26.62 | 26.62 | 26.67 | 26.48 | 27.88 | 2,679,898 | 27.078 | -3.87% |
| 2020-08-10 | 0 | 29.70 | 29.60 | 29.70 | 29.15 | 29.85 | 1,624,600 | 48,008,060 | 29.551 | 27.70 | 27.60 | 27.70 | 27.18 | 27.84 | 1,742,102 | 27.558 | -0.50% |
| 2020-08-07 | 0 | 29.85 | 29.70 | 29.85 | 29.10 | 30.00 | 1,762,016 | 52,120,672 | 29.580 | 27.84 | 27.70 | 27.84 | 27.14 | 27.98 | 1,889,457 | 27.585 | 0.17% |
| 2020-08-06 | 0 | 29.80 | 29.70 | 29.80 | 29.30 | 30.65 | 1,841,639 | 54,819,842 | 29.767 | 27.79 | 27.70 | 27.79 | 27.32 | 28.58 | 1,974,839 | 27.759 | -2.30% |
| 2020-08-05 | 0 | 30.50 | 30.45 | 30.50 | 29.15 | 30.65 | 2,856,110 | 86,400,300 | 30.251 | 28.44 | 28.40 | 28.44 | 27.18 | 28.58 | 3,062,684 | 28.211 | 3.74% |
| 2020-08-04 | 0 | 29.40 | 29.30 | 29.40 | 29.10 | 29.90 | 2,187,300 | 64,314,851 | 29.404 | 27.42 | 27.32 | 27.42 | 27.14 | 27.88 | 2,345,501 | 27.421 | -0.34% |
| 2020-08-03 | 0 | 29.50 | 29.35 | 29.50 | 29.00 | 29.95 | 1,448,457 | 42,608,662 | 29.417 | 27.51 | 27.37 | 27.51 | 27.04 | 27.93 | 1,553,219 | 27.432 | 1.20% |
| 2020-07-31 | 0 | 29.15 | 29.10 | 29.15 | 28.90 | 29.50 | 2,532,548 | 73,960,254 | 29.204 | 27.18 | 27.14 | 27.18 | 26.95 | 27.51 | 2,715,719 | 27.234 | 0.69% |
| 2020-07-30 | 0 | 28.95 | 28.95 | 29.00 | 28.95 | 29.60 | 2,063,018 | 60,254,916 | 29.207 | 27.00 | 27.00 | 27.04 | 27.00 | 27.60 | 2,212,230 | 27.237 | -2.36% |
| 2020-07-29 | 0 | 29.65 | 29.55 | 29.65 | 28.95 | 29.75 | 2,878,870 | 84,425,037 | 29.326 | 27.65 | 27.56 | 27.65 | 27.00 | 27.74 | 3,087,090 | 27.348 | 1.02% |
| 2020-07-28 | 0 | 29.35 | 29.25 | 29.35 | 29.00 | 29.70 | 1,236,100 | 36,168,431 | 29.260 | 27.37 | 27.28 | 27.37 | 27.04 | 27.70 | 1,325,503 | 27.287 | 1.03% |
| 2020-07-27 | 0 | 29.05 | 29.00 | 29.05 | 28.75 | 29.55 | 2,606,345 | 75,925,081 | 29.131 | 27.09 | 27.04 | 27.09 | 26.81 | 27.56 | 2,794,854 | 27.166 | 0.52% |
| 2020-07-24 | 0 | 28.90 | 28.85 | 28.90 | 28.60 | 30.15 | 3,735,200 | 108,986,650 | 29.178 | 26.95 | 26.90 | 26.95 | 26.67 | 28.12 | 4,005,355 | 27.210 | -4.62% |
| 2020-07-23 | 0 | 30.30 | 30.25 | 30.30 | 29.70 | 30.70 | 1,613,984 | 48,551,616 | 30.082 | 28.26 | 28.21 | 28.26 | 27.70 | 28.63 | 1,730,718 | 28.053 | 0.70% |
| 2020-07-22 | 0 | 30.30 | 30.25 | 30.30 | 30.15 | 31.50 | 3,402,023 | 105,136,312 | 30.904 | 28.06 | 28.01 | 28.06 | 27.92 | 29.17 | 3,673,541 | 28.620 | -3.81% |
| 2020-07-21 | 0 | 31.50 | 31.45 | 31.50 | 30.70 | 31.80 | 3,866,125 | 120,925,652 | 31.278 | 29.17 | 29.13 | 29.17 | 28.43 | 29.45 | 4,174,683 | 28.966 | 3.11% |
| 2020-07-20 | 0 | 30.55 | 30.50 | 30.55 | 30.00 | 31.30 | 3,455,250 | 105,507,042 | 30.535 | 28.29 | 28.25 | 28.29 | 27.78 | 28.99 | 3,731,016 | 28.278 | 0.16% |
| 2020-07-17 | 0 | 30.50 | 30.45 | 30.50 | 29.60 | 30.95 | 5,112,572 | 154,277,965 | 30.176 | 28.25 | 28.20 | 28.25 | 27.41 | 28.66 | 5,520,610 | 27.946 | -0.49% |
| 2020-07-16 | 0 | 30.65 | 30.65 | 30.70 | 30.15 | 31.80 | 3,673,834 | 112,649,904 | 30.663 | 28.38 | 28.38 | 28.43 | 27.92 | 29.45 | 3,967,045 | 28.396 | -3.62% |
| 2020-07-15 | 0 | 31.80 | 31.70 | 31.80 | 30.65 | 31.80 | 3,366,200 | 105,482,360 | 31.336 | 29.45 | 29.36 | 29.45 | 28.38 | 29.45 | 3,634,859 | 29.020 | 1.60% |
| 2020-07-14 | 0 | 31.30 | 31.20 | 31.30 | 29.85 | 31.40 | 3,981,500 | 120,923,100 | 30.371 | 28.99 | 28.89 | 28.99 | 27.64 | 29.08 | 4,299,267 | 28.126 | 1.46% |
| 2020-07-13 | 0 | 30.85 | 30.80 | 30.85 | 30.30 | 32.40 | 5,499,840 | 170,721,215 | 31.041 | 28.57 | 28.52 | 28.57 | 28.06 | 30.01 | 5,938,786 | 28.747 | 3.70% |
| 2020-07-10 | 0 | 29.75 | 29.70 | 29.75 | 29.10 | 30.75 | 2,272,188 | 67,244,545 | 29.595 | 27.55 | 27.50 | 27.55 | 26.95 | 28.48 | 2,453,533 | 27.407 | -2.30% |
| 2020-07-09 | 0 | 30.45 | 30.35 | 30.45 | 30.00 | 31.40 | 1,954,500 | 59,609,553 | 30.499 | 28.20 | 28.11 | 28.20 | 27.78 | 29.08 | 2,110,490 | 28.244 | -1.46% |
| 2020-07-08 | 0 | 30.90 | 30.85 | 30.90 | 29.15 | 31.00 | 4,384,365 | 133,226,124 | 30.387 | 28.62 | 28.57 | 28.62 | 27.00 | 28.71 | 4,734,284 | 28.141 | 4.92% |
| 2020-07-07 | 0 | 29.45 | 29.30 | 29.45 | 28.55 | 29.95 | 2,402,377 | 70,548,609 | 29.366 | 27.27 | 27.13 | 27.27 | 26.44 | 27.74 | 2,594,113 | 27.196 | 1.03% |
| 2020-07-06 | 0 | 29.15 | 29.10 | 29.15 | 28.80 | 29.55 | 2,354,800 | 68,738,870 | 29.191 | 27.00 | 26.95 | 27.00 | 26.67 | 27.37 | 2,542,738 | 27.033 | -0.85% |
| 2020-07-03 | 0 | 29.40 | 29.40 | 29.45 | 28.90 | 30.30 | 2,988,077 | 87,792,709 | 29.381 | 27.23 | 27.23 | 27.27 | 26.76 | 28.06 | 3,226,558 | 27.209 | -3.29% |
| 2020-07-02 | 0 | 30.40 | 30.30 | 30.40 | 28.45 | 30.50 | 3,800,944 | 113,296,593 | 29.807 | 28.15 | 28.06 | 28.15 | 26.35 | 28.25 | 4,104,300 | 27.604 | 9.75% |
| 2020-06-30 | 0 | 27.70 | 27.70 | 27.80 | 27.30 | 28.35 | 1,989,821 | 55,466,065 | 27.875 | 25.65 | 25.65 | 25.75 | 25.28 | 26.25 | 2,148,630 | 25.815 | 0.36% |
| 2020-06-29 | 0 | 27.60 | 27.60 | 27.65 | 27.05 | 28.25 | 1,667,402 | 46,028,176 | 27.605 | 25.56 | 25.56 | 25.61 | 25.05 | 26.16 | 1,800,479 | 25.564 | -3.50% |
| 2020-06-26 | 0 | 28.60 | 28.60 | 28.70 | 27.50 | 28.95 | 2,795,902 | 80,072,749 | 28.639 | 26.49 | 26.49 | 26.58 | 25.47 | 26.81 | 3,019,045 | 26.523 | 4.38% |
| 2020-06-24 | 0 | 27.40 | 27.35 | 27.40 | 26.90 | 27.60 | 1,264,000 | 34,499,275 | 27.294 | 25.37 | 25.33 | 25.37 | 24.91 | 25.56 | 1,364,881 | 25.276 | -0.90% |
| 2020-06-23 | 0 | 27.65 | 27.60 | 27.65 | 26.85 | 28.15 | 1,500,452 | 41,475,205 | 27.642 | 25.61 | 25.56 | 25.61 | 24.87 | 26.07 | 1,620,204 | 25.599 | 1.47% |
| 2020-06-22 | 0 | 27.25 | 27.25 | 27.35 | 26.40 | 27.65 | 2,750,100 | 74,992,997 | 27.269 | 25.24 | 25.24 | 25.33 | 24.45 | 25.61 | 2,969,588 | 25.254 | 2.83% |
| 2020-06-19 | 0 | 26.50 | 26.50 | 26.55 | 25.20 | 26.70 | 3,205,242 | 83,996,710 | 26.206 | 24.54 | 24.54 | 24.59 | 23.34 | 24.73 | 3,461,055 | 24.269 | 4.13% |
| 2020-06-18 | 0 | 25.45 | 25.40 | 25.45 | 24.60 | 25.50 | 893,131 | 22,580,865 | 25.283 | 23.57 | 23.52 | 23.57 | 22.78 | 23.62 | 964,412 | 23.414 | 2.62% |
| 2020-06-17 | 0 | 24.80 | 24.75 | 24.80 | 24.30 | 25.90 | 6,615,367 | 164,405,991 | 24.852 | 22.97 | 22.92 | 22.97 | 22.50 | 23.99 | 7,143,344 | 23.015 | -1.59% |
| 2020-06-16 | 0 | 25.20 | 25.20 | 25.25 | 24.80 | 25.35 | 2,076,226 | 52,077,270 | 25.083 | 23.34 | 23.34 | 23.38 | 22.97 | 23.48 | 2,241,931 | 23.229 | 1.41% |
| 2020-06-15 | 0 | 24.85 | 24.80 | 24.85 | 24.45 | 25.60 | 1,953,000 | 49,053,550 | 25.117 | 23.01 | 22.97 | 23.01 | 22.64 | 23.71 | 2,108,870 | 23.261 | 1.64% |
| 2020-06-12 | 0 | 24.45 | 24.45 | 24.50 | 23.85 | 24.60 | 994,552 | 24,297,224 | 24.430 | 22.64 | 22.64 | 22.69 | 22.09 | 22.78 | 1,073,928 | 22.625 | -0.41% |
| 2020-06-11 | 0 | 24.55 | 24.55 | 24.60 | 23.70 | 25.00 | 1,621,385 | 39,847,655 | 24.576 | 22.74 | 22.74 | 22.78 | 21.95 | 23.15 | 1,750,789 | 22.760 | 2.51% |
| 2020-06-10 | 0 | 23.95 | 23.90 | 23.95 | 23.85 | 24.35 | 1,239,275 | 29,794,111 | 24.042 | 22.18 | 22.13 | 22.18 | 22.09 | 22.55 | 1,338,182 | 22.265 | 0.00% |
| 2020-06-09 | 0 | 23.95 | 23.90 | 23.95 | 23.25 | 24.10 | 2,100,629 | 49,976,459 | 23.791 | 22.18 | 22.13 | 22.18 | 21.53 | 22.32 | 2,268,282 | 22.033 | 2.13% |
| 2020-06-08 | 0 | 23.45 | 23.45 | 23.55 | 23.45 | 24.65 | 3,423,500 | 81,148,275 | 23.703 | 21.72 | 21.72 | 21.81 | 21.72 | 22.83 | 3,696,732 | 21.951 | -4.87% |
| 2020-06-05 | 0 | 24.65 | 24.60 | 24.65 | 24.40 | 26.00 | 2,168,773 | 53,758,147 | 24.787 | 22.83 | 22.78 | 22.83 | 22.60 | 24.08 | 2,341,864 | 22.955 | -1.20% |
| 2020-06-04 | 0 | 24.95 | 24.85 | 24.95 | 24.60 | 25.60 | 2,538,500 | 63,336,456 | 24.950 | 23.11 | 23.01 | 23.11 | 22.78 | 23.71 | 2,741,100 | 23.106 | 0.60% |
| 2020-06-03 | 0 | 24.80 | 24.70 | 24.80 | 24.15 | 24.90 | 1,911,000 | 46,881,400 | 24.532 | 22.97 | 22.87 | 22.97 | 22.37 | 23.06 | 2,063,518 | 22.719 | 1.22% |
| 2020-06-02 | 0 | 24.50 | 24.40 | 24.50 | 23.35 | 24.55 | 2,560,681 | 61,949,068 | 24.192 | 22.69 | 22.60 | 22.69 | 21.62 | 22.74 | 2,765,051 | 22.404 | 4.70% |
| 2020-06-01 | 0 | 23.40 | 23.35 | 23.40 | 23.15 | 24.40 | 5,354,319 | 126,283,280 | 23.585 | 21.67 | 21.62 | 21.67 | 21.44 | 22.60 | 5,781,651 | 21.842 | -0.64% |
| 2020-05-29 | 0 | 23.55 | 23.55 | 23.60 | 22.00 | 23.70 | 29,608,473 | 694,922,150 | 23.470 | 21.81 | 21.81 | 21.86 | 20.37 | 21.95 | 31,971,547 | 21.736 | 5.13% |
| 2020-05-28 | 0 | 22.40 | 22.35 | 22.40 | 21.65 | 22.80 | 2,305,510 | 51,294,292 | 22.249 | 20.74 | 20.70 | 20.74 | 20.05 | 21.11 | 2,489,514 | 20.604 | -0.44% |
| 2020-05-27 | 0 | 22.50 | 22.45 | 22.50 | 22.05 | 23.05 | 2,617,000 | 58,784,502 | 22.463 | 20.84 | 20.79 | 20.84 | 20.42 | 21.35 | 2,825,865 | 20.802 | -1.53% |
| 2020-05-26 | 0 | 22.85 | 22.80 | 22.85 | 22.30 | 23.45 | 2,284,000 | 52,376,140 | 22.932 | 21.16 | 21.11 | 21.16 | 20.65 | 21.72 | 2,466,288 | 21.237 | 1.11% |
| 2020-05-25 | 0 | 22.60 | 22.60 | 22.65 | 21.30 | 22.75 | 1,792,504 | 39,860,965 | 22.238 | 20.93 | 20.93 | 20.98 | 19.73 | 21.07 | 1,935,565 | 20.594 | 0.89% |
| 2020-05-22 | 0 | 22.40 | 22.35 | 22.40 | 22.15 | 23.75 | 4,833,060 | 109,219,523 | 22.598 | 20.74 | 20.70 | 20.74 | 20.51 | 21.99 | 5,218,790 | 20.928 | -4.48% |
| 2020-05-21 | 0 | 23.45 | 23.45 | 23.50 | 23.45 | 24.60 | 2,734,000 | 65,365,350 | 23.908 | 21.72 | 21.72 | 21.76 | 21.72 | 22.78 | 2,952,203 | 22.141 | -3.70% |
| 2020-05-20 | 0 | 24.35 | 24.30 | 24.40 | 24.25 | 25.25 | 1,883,000 | 46,400,612 | 24.642 | 22.55 | 22.50 | 22.60 | 22.46 | 23.38 | 2,033,284 | 22.821 | -1.02% |
| 2020-05-19 | 0 | 24.60 | 24.60 | 24.70 | 24.05 | 25.25 | 4,492,700 | 110,634,348 | 24.625 | 22.78 | 22.78 | 22.87 | 22.27 | 23.38 | 4,851,266 | 22.805 | 2.50% |
| 2020-05-18 | 0 | 24.00 | 23.95 | 24.00 | 23.05 | 24.50 | 2,853,385 | 68,545,934 | 24.023 | 22.23 | 22.18 | 22.23 | 21.35 | 22.69 | 3,081,116 | 22.247 | 3.00% |
| 2020-05-15 | 0 | 23.30 | 23.25 | 23.35 | 23.05 | 23.95 | 2,619,000 | 61,308,725 | 23.409 | 21.58 | 21.53 | 21.62 | 21.35 | 22.18 | 2,828,024 | 21.679 | -1.06% |
| 2020-05-14 | 0 | 23.55 | 23.50 | 23.55 | 23.20 | 23.85 | 4,762,000 | 112,524,150 | 23.630 | 21.81 | 21.76 | 21.81 | 21.49 | 22.09 | 5,142,059 | 21.883 | 0.64% |
| 2020-05-13 | 0 | 23.40 | 23.35 | 23.40 | 22.75 | 24.00 | 7,796,605 | 182,694,152 | 23.433 | 21.67 | 21.62 | 21.67 | 21.07 | 22.23 | 8,418,858 | 21.701 | 3.77% |
| 2020-05-12 | 0 | 22.55 | 22.50 | 22.60 | 22.30 | 22.65 | 1,984,000 | 44,707,900 | 22.534 | 20.88 | 20.84 | 20.93 | 20.65 | 20.98 | 2,142,345 | 20.869 | 0.00% |
| 2020-05-11 | 0 | 22.55 | 22.50 | 22.55 | 22.25 | 22.90 | 1,742,000 | 39,165,414 | 22.483 | 20.88 | 20.84 | 20.88 | 20.61 | 21.21 | 1,881,030 | 20.821 | 0.22% |
| 2020-05-08 | 0 | 22.50 | 22.45 | 22.50 | 22.40 | 23.15 | 2,872,021 | 65,062,435 | 22.654 | 20.84 | 20.79 | 20.84 | 20.74 | 21.44 | 3,101,239 | 20.979 | -0.22% |
| 2020-05-07 | 0 | 22.55 | 22.50 | 22.55 | 21.95 | 22.95 | 2,733,550 | 61,829,211 | 22.619 | 20.88 | 20.84 | 20.88 | 20.33 | 21.25 | 2,951,717 | 20.947 | 1.81% |
| 2020-05-06 | 0 | 22.15 | 22.15 | 22.20 | 21.80 | 22.85 | 2,768,000 | 61,991,575 | 22.396 | 20.51 | 20.51 | 20.56 | 20.19 | 21.16 | 2,988,916 | 20.740 | 1.84% |
| 2020-05-05 | 0 | 21.75 | 21.70 | 21.75 | 21.60 | 22.45 | 3,156,500 | 68,965,850 | 21.849 | 20.14 | 20.10 | 20.14 | 20.00 | 20.79 | 3,408,423 | 20.234 | -3.12% |
| 2020-05-04 | 0 | 22.45 | 22.40 | 22.45 | 22.15 | 22.85 | 4,226,139 | 94,738,879 | 22.417 | 20.79 | 20.74 | 20.79 | 20.51 | 21.16 | 4,563,430 | 20.760 | -2.81% |
| 2020-04-29 | 0 | 23.10 | 23.10 | 23.15 | 22.65 | 23.70 | 3,660,231 | 84,196,600 | 23.003 | 21.39 | 21.39 | 21.44 | 20.98 | 21.95 | 3,952,357 | 21.303 | -2.33% |
| 2020-04-28 | 0 | 23.65 | 23.55 | 23.65 | 22.80 | 23.95 | 3,157,900 | 73,923,613 | 23.409 | 21.90 | 21.81 | 21.90 | 21.11 | 22.18 | 3,409,934 | 21.679 | 3.73% |
| 2020-04-27 | 0 | 22.80 | 22.70 | 22.85 | 22.00 | 22.80 | 3,227,743 | 72,735,570 | 22.534 | 21.11 | 21.02 | 21.16 | 20.37 | 21.11 | 3,485,352 | 20.869 | 2.24% |
| 2020-04-24 | 0 | 22.30 | 22.25 | 22.30 | 22.00 | 23.15 | 4,261,500 | 96,373,952 | 22.615 | 20.65 | 20.61 | 20.65 | 20.37 | 21.44 | 4,601,614 | 20.944 | -0.89% |
| 2020-04-23 | 0 | 22.50 | 22.45 | 22.50 | 22.35 | 23.30 | 4,830,758 | 109,675,616 | 22.704 | 20.84 | 20.79 | 20.84 | 20.70 | 21.58 | 5,216,304 | 21.026 | -2.81% |
| 2020-04-22 | 0 | 23.15 | 23.10 | 23.15 | 21.95 | 23.60 | 5,319,000 | 122,396,872 | 23.011 | 21.44 | 21.39 | 21.44 | 20.33 | 21.86 | 5,743,513 | 21.310 | 1.98% |
| 2020-04-21 | 0 | 22.70 | 22.65 | 22.70 | 22.10 | 23.00 | 3,159,000 | 70,995,641 | 22.474 | 21.02 | 20.98 | 21.02 | 20.47 | 21.30 | 3,411,122 | 20.813 | 0.00% |
| 2020-04-20 | 0 | 22.70 | 22.70 | 22.75 | 22.00 | 23.45 | 2,729,000 | 62,207,869 | 22.795 | 21.02 | 21.02 | 21.07 | 20.37 | 21.72 | 2,946,804 | 21.110 | -0.66% |
| 2020-04-17 | 0 | 22.85 | 22.80 | 22.90 | 21.65 | 23.60 | 8,477,309 | 193,442,193 | 22.819 | 21.16 | 21.11 | 21.21 | 20.05 | 21.86 | 9,153,889 | 21.132 | 4.82% |
| 2020-04-16 | 0 | 21.80 | 21.75 | 21.80 | 20.05 | 22.35 | 8,230,090 | 175,988,241 | 21.384 | 20.19 | 20.14 | 20.19 | 18.57 | 20.70 | 8,886,940 | 19.803 | 6.86% |
| 2020-04-15 | 0 | 20.40 | 20.40 | 20.45 | 19.78 | 21.35 | 6,721,100 | 137,940,150 | 20.523 | 18.89 | 18.89 | 18.94 | 18.32 | 19.77 | 7,257,516 | 19.007 | 3.98% |
| 2020-04-14 | 0 | 19.62 | 19.62 | 19.64 | 19.10 | 19.86 | 2,930,000 | 57,561,824 | 19.646 | 18.17 | 18.17 | 18.19 | 17.69 | 18.39 | 3,163,846 | 18.194 | 2.83% |
| 2020-04-09 | 0 | 19.08 | 19.08 | 19.10 | 18.52 | 19.28 | 2,409,000 | 45,515,370 | 18.894 | 17.67 | 17.67 | 17.69 | 17.15 | 17.85 | 2,601,264 | 17.497 | 1.06% |
| 2020-04-08 | 0 | 18.88 | 18.88 | 18.90 | 18.48 | 19.48 | 3,697,677 | 69,758,779 | 18.866 | 17.48 | 17.48 | 17.50 | 17.11 | 18.04 | 3,992,791 | 17.471 | -2.07% |
| 2020-04-07 | 0 | 19.28 | 19.28 | 19.30 | 19.22 | 19.92 | 1,545,444 | 30,143,228 | 19.505 | 17.85 | 17.85 | 17.87 | 17.80 | 18.45 | 1,668,787 | 18.063 | -1.93% |
| 2020-04-06 | 0 | 19.66 | 19.64 | 19.66 | 18.60 | 19.76 | 2,170,500 | 41,866,850 | 19.289 | 18.21 | 18.19 | 18.21 | 17.23 | 18.30 | 2,343,729 | 17.863 | 5.36% |
| 2020-04-03 | 0 | 18.66 | 18.58 | 18.68 | 18.30 | 18.72 | 1,154,000 | 21,363,980 | 18.513 | 17.28 | 17.21 | 17.30 | 16.95 | 17.34 | 1,246,102 | 17.145 | 1.97% |
| 2020-04-02 | 0 | 18.30 | 18.28 | 18.30 | 17.98 | 18.56 | 1,309,164 | 23,981,286 | 18.318 | 16.95 | 16.93 | 16.95 | 16.65 | 17.19 | 1,413,649 | 16.964 | -1.19% |
| 2020-04-01 | 0 | 18.52 | 18.48 | 18.52 | 18.40 | 18.76 | 1,048,000 | 19,462,830 | 18.571 | 17.15 | 17.11 | 17.15 | 17.04 | 17.37 | 1,131,642 | 17.199 | -1.49% |
| 2020-03-31 | 0 | 18.80 | 18.80 | 18.82 | 18.20 | 18.84 | 2,086,000 | 38,961,410 | 18.678 | 17.41 | 17.41 | 17.43 | 16.85 | 17.45 | 2,252,485 | 17.297 | 2.62% |
| 2020-03-30 | 0 | 18.32 | 18.30 | 18.32 | 17.44 | 18.40 | 1,997,505 | 36,210,501 | 18.128 | 16.97 | 16.95 | 16.97 | 16.15 | 17.04 | 2,156,927 | 16.788 | 3.62% |
| 2020-03-27 | 0 | 17.68 | 17.66 | 17.68 | 17.60 | 18.20 | 2,027,000 | 36,283,600 | 17.900 | 16.37 | 16.35 | 16.37 | 16.30 | 16.85 | 2,188,776 | 16.577 | 0.57% |
| 2020-03-26 | 0 | 17.58 | 17.58 | 17.60 | 17.36 | 17.82 | 3,072,000 | 54,087,902 | 17.607 | 16.28 | 16.28 | 16.30 | 16.08 | 16.50 | 3,317,179 | 16.305 | -1.01% |
| 2020-03-25 | 0 | 17.76 | 17.70 | 17.78 | 17.16 | 17.90 | 3,075,652 | 54,165,064 | 17.611 | 16.45 | 16.39 | 16.47 | 15.89 | 16.58 | 3,321,122 | 16.309 | 3.86% |
| 2020-03-24 | 0 | 17.10 | 17.04 | 17.10 | 16.50 | 17.18 | 3,074,000 | 51,758,460 | 16.837 | 15.84 | 15.78 | 15.84 | 15.28 | 15.91 | 3,319,338 | 15.593 | 2.40% |
| 2020-03-23 | 0 | 16.70 | 16.70 | 16.74 | 16.10 | 17.22 | 3,004,001 | 50,212,036 | 16.715 | 15.47 | 15.47 | 15.50 | 14.91 | 15.95 | 3,243,753 | 15.480 | -0.71% |
| 2020-03-20 | 0 | 16.82 | 16.80 | 16.82 | 15.82 | 17.02 | 4,948,141 | 82,434,906 | 16.660 | 15.58 | 15.56 | 15.58 | 14.65 | 15.76 | 5,343,056 | 15.428 | 4.34% |
| 2020-03-19 | 0 | 16.12 | 16.10 | 16.12 | 15.70 | 16.82 | 3,513,300 | 56,592,555 | 16.108 | 14.93 | 14.91 | 14.93 | 14.54 | 15.58 | 3,793,699 | 14.918 | -4.05% |
| 2020-03-18 | 0 | 16.80 | 16.78 | 16.80 | 16.76 | 18.20 | 6,985,429 | 123,464,437 | 17.675 | 15.56 | 15.54 | 15.56 | 15.52 | 16.85 | 7,542,941 | 16.368 | -4.00% |
| 2020-03-17 | 0 | 17.50 | 17.48 | 17.50 | 16.92 | 17.90 | 5,423,989 | 94,429,502 | 17.410 | 16.21 | 16.19 | 16.21 | 15.67 | 16.58 | 5,856,882 | 16.123 | -1.35% |
| 2020-03-16 | 0 | 17.74 | 17.68 | 17.74 | 17.50 | 18.10 | 5,248,500 | 93,705,860 | 17.854 | 16.43 | 16.37 | 16.43 | 16.21 | 16.76 | 5,667,387 | 16.534 | -1.44% |
| 2020-03-13 | 0 | 18.00 | 17.98 | 18.00 | 17.02 | 18.40 | 4,993,256 | 89,436,709 | 17.912 | 16.67 | 16.65 | 16.67 | 15.76 | 17.04 | 5,391,772 | 16.588 | -3.95% |
| 2020-03-12 | 0 | 18.74 | 18.68 | 18.74 | 18.60 | 19.90 | 3,250,448 | 61,529,617 | 18.930 | 17.35 | 17.30 | 17.35 | 17.23 | 18.43 | 3,509,869 | 17.530 | -3.90% |
| 2020-03-11 | 0 | 19.50 | 19.46 | 19.50 | 19.20 | 19.78 | 1,721,000 | 33,594,400 | 19.520 | 18.06 | 18.02 | 18.06 | 17.78 | 18.32 | 1,858,354 | 18.078 | -1.02% |
| 2020-03-10 | 0 | 19.70 | 19.66 | 19.70 | 19.00 | 20.35 | 3,787,000 | 74,187,590 | 19.590 | 18.24 | 18.21 | 18.24 | 17.60 | 18.85 | 4,089,243 | 18.142 | -3.43% |
| 2020-03-09 | 0 | 20.40 | 20.35 | 20.40 | 20.20 | 21.65 | 3,551,274 | 74,166,889 | 20.885 | 18.89 | 18.85 | 18.89 | 18.71 | 20.05 | 3,834,704 | 19.341 | -2.86% |
| 2020-03-06 | 0 | 21.00 | 21.00 | 21.05 | 20.50 | 21.90 | 5,178,516 | 109,371,849 | 21.120 | 19.45 | 19.45 | 19.49 | 18.98 | 20.28 | 5,591,817 | 19.559 | -1.41% |
| 2020-03-05 | 0 | 21.30 | 21.20 | 21.30 | 19.92 | 21.40 | 4,135,000 | 84,749,310 | 20.496 | 19.73 | 19.63 | 19.73 | 18.45 | 19.82 | 4,465,017 | 18.981 | 6.93% |
| 2020-03-04 | 0 | 19.92 | 19.90 | 19.92 | 19.74 | 20.00 | 1,768,458 | 35,187,748 | 19.897 | 18.45 | 18.43 | 18.45 | 18.28 | 18.52 | 1,909,600 | 18.427 | -0.65% |
| 2020-03-03 | 0 | 20.05 | 20.00 | 20.05 | 19.74 | 20.65 | 2,427,000 | 48,827,372 | 20.118 | 18.57 | 18.52 | 18.57 | 18.28 | 19.12 | 2,620,701 | 18.631 | -0.74% |
| 2020-03-02 | 0 | 20.20 | 20.15 | 20.25 | 19.78 | 20.55 | 1,917,000 | 38,728,245 | 20.203 | 18.71 | 18.66 | 18.75 | 18.32 | 19.03 | 2,069,997 | 18.709 | 0.75% |
| 2020-02-28 | 0 | 20.05 | 19.96 | 20.05 | 19.62 | 20.10 | 4,831,001 | 96,432,565 | 19.961 | 18.57 | 18.48 | 18.57 | 18.17 | 18.61 | 5,216,567 | 18.486 | 0.55% |
| 2020-02-27 | 0 | 19.94 | 19.92 | 19.94 | 19.46 | 20.15 | 1,296,064 | 25,773,803 | 19.886 | 18.47 | 18.45 | 18.47 | 18.02 | 18.66 | 1,399,504 | 18.416 | 2.26% |
| 2020-02-26 | 0 | 19.50 | 19.42 | 19.50 | 19.12 | 19.72 | 1,480,000 | 28,845,640 | 19.490 | 18.06 | 17.98 | 18.06 | 17.71 | 18.26 | 1,598,120 | 18.050 | 0.10% |
| 2020-02-25 | 0 | 19.48 | 19.48 | 19.52 | 19.22 | 19.82 | 1,475,000 | 28,711,660 | 19.466 | 18.04 | 18.04 | 18.08 | 17.80 | 18.36 | 1,592,721 | 18.027 | -2.31% |
| 2020-02-24 | 0 | 19.94 | 19.94 | 19.98 | 19.48 | 20.50 | 4,119,190 | 82,508,193 | 20.030 | 18.47 | 18.47 | 18.50 | 18.04 | 18.98 | 4,447,946 | 18.550 | 2.05% |
| 2020-02-21 | 0 | 19.54 | 19.52 | 19.54 | 19.10 | 20.00 | 1,528,000 | 29,791,345 | 19.497 | 18.10 | 18.08 | 18.10 | 17.69 | 18.52 | 1,649,951 | 18.056 | -0.71% |
| 2020-02-20 | 0 | 19.68 | 19.66 | 19.68 | 19.34 | 19.84 | 1,830,102 | 35,727,606 | 19.522 | 18.23 | 18.21 | 18.23 | 17.91 | 18.37 | 1,976,164 | 18.079 | -0.10% |
| 2020-02-19 | 0 | 19.70 | 19.70 | 19.72 | 19.30 | 19.86 | 2,436,000 | 47,910,010 | 19.667 | 18.24 | 18.24 | 18.26 | 17.87 | 18.39 | 2,630,419 | 18.214 | 0.51% |
| 2020-02-18 | 0 | 19.60 | 19.58 | 19.60 | 19.54 | 20.20 | 2,214,000 | 43,801,577 | 19.784 | 18.15 | 18.13 | 18.15 | 18.10 | 18.71 | 2,390,701 | 18.322 | -1.61% |
| 2020-02-17 | 0 | 19.92 | 19.90 | 19.92 | 19.80 | 20.45 | 2,702,000 | 54,436,547 | 20.147 | 18.45 | 18.43 | 18.45 | 18.34 | 18.94 | 2,917,649 | 18.658 | -0.20% |
| 2020-02-14 | 0 | 19.96 | 19.96 | 19.98 | 19.88 | 20.55 | 2,264,000 | 45,329,720 | 20.022 | 18.48 | 18.48 | 18.50 | 18.41 | 19.03 | 2,444,692 | 18.542 | -1.43% |
| 2020-02-13 | 0 | 20.25 | 20.20 | 20.25 | 20.15 | 20.65 | 1,236,684 | 25,141,806 | 20.330 | 18.75 | 18.71 | 18.75 | 18.66 | 19.12 | 1,335,385 | 18.827 | -1.94% |
| 2020-02-12 | 0 | 20.65 | 20.65 | 20.70 | 19.96 | 21.10 | 2,770,443 | 56,564,415 | 20.417 | 19.12 | 19.12 | 19.17 | 18.48 | 19.54 | 2,991,554 | 18.908 | 1.72% |
| 2020-02-11 | 0 | 20.30 | 20.10 | 20.30 | 19.86 | 21.10 | 3,486,000 | 70,435,535 | 20.205 | 18.80 | 18.61 | 18.80 | 18.39 | 19.54 | 3,764,220 | 18.712 | -2.40% |
| 2020-02-10 | 0 | 20.80 | 20.75 | 20.80 | 20.00 | 21.20 | 2,208,312 | 45,903,478 | 20.787 | 19.26 | 19.22 | 19.26 | 18.52 | 19.63 | 2,384,559 | 19.250 | 4.21% |
| 2020-02-07 | 0 | 19.96 | 19.92 | 19.96 | 19.70 | 20.60 | 1,911,131 | 38,585,941 | 20.190 | 18.48 | 18.45 | 18.48 | 18.24 | 19.08 | 2,063,660 | 18.698 | -0.20% |
| 2020-02-06 | 0 | 20.00 | 19.98 | 20.00 | 19.96 | 21.60 | 7,032,947 | 144,834,476 | 20.594 | 18.52 | 18.50 | 18.52 | 18.48 | 20.00 | 7,594,252 | 19.072 | 0.00% |
| 2020-02-05 | 0 | 20.00 | 19.98 | 20.00 | 19.18 | 20.75 | 3,366,404 | 66,691,222 | 19.811 | 18.52 | 18.50 | 18.52 | 17.76 | 19.22 | 3,635,079 | 18.347 | 3.73% |
| 2020-02-04 | 0 | 19.28 | 19.24 | 19.28 | 18.98 | 19.44 | 1,782,000 | 34,327,390 | 19.263 | 17.85 | 17.82 | 17.85 | 17.58 | 18.00 | 1,924,223 | 17.840 | 0.63% |
| 2020-02-03 | 0 | 19.16 | 19.14 | 19.16 | 18.60 | 19.30 | 2,023,644 | 38,673,818 | 19.111 | 17.74 | 17.73 | 17.74 | 17.23 | 17.87 | 2,185,153 | 17.698 | 1.81% |
| 2020-01-31 | 0 | 18.82 | 18.82 | 18.84 | 18.70 | 19.30 | 1,248,009 | 23,634,631 | 18.938 | 17.43 | 17.43 | 17.45 | 17.32 | 17.87 | 1,347,614 | 17.538 | -0.63% |
| 2020-01-30 | 0 | 18.94 | 18.88 | 18.96 | 18.34 | 20.25 | 3,253,179 | 62,657,498 | 19.260 | 17.54 | 17.48 | 17.56 | 16.98 | 18.75 | 3,512,818 | 17.837 | -2.87% |
| 2020-01-29 | 0 | 19.50 | 19.48 | 19.50 | 18.08 | 19.66 | 4,151,536 | 80,330,609 | 19.350 | 18.06 | 18.04 | 18.06 | 16.74 | 18.21 | 4,482,873 | 17.919 | 3.17% |
| 2020-01-24 | 0 | 18.90 | 18.90 | 19.00 | 17.90 | 19.62 | 2,493,180 | 47,076,697 | 18.882 | 17.50 | 17.50 | 17.60 | 16.58 | 18.17 | 2,692,163 | 17.487 | 7.14% |
| 2020-01-23 | 0 | 17.64 | 17.62 | 17.64 | 16.80 | 17.96 | 4,286,700 | 75,422,339 | 17.594 | 16.34 | 16.32 | 16.34 | 15.56 | 16.63 | 4,628,825 | 16.294 | 6.27% |
| 2020-01-22 | 0 | 16.60 | 16.58 | 16.60 | 16.18 | 16.78 | 1,936,250 | 32,025,865 | 16.540 | 15.37 | 15.35 | 15.37 | 14.98 | 15.54 | 2,090,784 | 15.318 | 1.72% |
| 2020-01-21 | 0 | 16.32 | 16.30 | 16.32 | 16.12 | 16.84 | 1,019,000 | 16,744,390 | 16.432 | 15.11 | 15.10 | 15.11 | 14.93 | 15.60 | 1,100,327 | 15.218 | -1.92% |
| 2020-01-20 | 0 | 16.64 | 16.64 | 16.66 | 16.58 | 16.80 | 860,000 | 14,315,860 | 16.646 | 15.41 | 15.41 | 15.43 | 15.35 | 15.56 | 928,637 | 15.416 | 0.73% |
| 2020-01-17 | 0 | 16.52 | 16.46 | 16.52 | 16.40 | 16.94 | 1,243,000 | 20,657,810 | 16.619 | 15.30 | 15.24 | 15.30 | 15.19 | 15.69 | 1,342,205 | 15.391 | -2.82% |
| 2020-01-16 | 0 | 17.00 | 16.94 | 17.00 | 16.72 | 17.24 | 916,000 | 15,552,774 | 16.979 | 15.74 | 15.69 | 15.74 | 15.48 | 15.97 | 989,107 | 15.724 | -1.16% |
| 2020-01-15 | 0 | 17.20 | 17.20 | 17.50 | 16.10 | 17.60 | 4,219,154 | 72,874,076 | 17.272 | 15.93 | 15.93 | 16.21 | 14.91 | 16.30 | 4,555,888 | 15.996 | 5.52% |
| 2020-01-14 | 0 | 16.30 | 16.20 | 16.30 | 16.20 | 16.90 | 2,363,747 | 38,816,108 | 16.421 | 15.10 | 15.00 | 15.10 | 15.00 | 15.65 | 2,552,399 | 15.208 | -0.61% |
| 2020-01-13 | 0 | 16.40 | 16.40 | 16.42 | 15.94 | 16.76 | 3,882,000 | 63,483,813 | 16.353 | 15.19 | 15.19 | 15.21 | 14.76 | 15.52 | 4,191,825 | 15.145 | 4.99% |
| 2020-01-10 | 0 | 15.62 | 15.60 | 15.62 | 15.02 | 15.70 | 651,393 | 10,070,050 | 15.459 | 14.47 | 14.45 | 14.47 | 13.91 | 14.54 | 703,381 | 14.317 | 4.13% |
| 2020-01-09 | 0 | 15.00 | 14.98 | 15.04 | 14.84 | 15.14 | 231,282 | 3,472,647 | 15.015 | 13.89 | 13.87 | 13.93 | 13.74 | 14.02 | 249,741 | 13.905 | 1.08% |
| 2020-01-08 | 0 | 14.84 | 14.72 | 14.84 | 14.40 | 14.84 | 178,125 | 2,619,628 | 14.707 | 13.74 | 13.63 | 13.74 | 13.34 | 13.74 | 192,341 | 13.620 | 2.20% |
| 2020-01-07 | 0 | 14.52 | 14.50 | 14.52 | 14.46 | 14.64 | 277,000 | 4,036,596 | 14.573 | 13.45 | 13.43 | 13.45 | 13.39 | 13.56 | 299,108 | 13.495 | -0.41% |
| 2020-01-06 | 0 | 14.58 | 14.52 | 14.60 | 14.48 | 14.66 | 218,004 | 3,178,738 | 14.581 | 13.50 | 13.45 | 13.52 | 13.41 | 13.58 | 235,403 | 13.503 | -0.68% |
| 2020-01-03 | 0 | 14.68 | 14.60 | 14.68 | 14.42 | 14.68 | 136,000 | 1,983,420 | 14.584 | 13.59 | 13.52 | 13.59 | 13.35 | 13.59 | 146,854 | 13.506 | 1.80% |
| 2020-01-02 | 0 | 14.42 | 14.42 | 14.50 | 14.18 | 14.56 | 135,000 | 1,949,480 | 14.441 | 13.35 | 13.35 | 13.43 | 13.13 | 13.48 | 145,774 | 13.373 | 1.69% |
| 2019-12-31 | 0 | 14.18 | 14.18 | 14.26 | 14.08 | 14.26 | 378,000 | 5,350,360 | 14.154 | 13.13 | 13.13 | 13.21 | 13.04 | 13.21 | 408,168 | 13.108 | -1.25% |
| 2019-12-30 | 0 | 14.36 | 14.36 | 14.40 | 14.36 | 14.66 | 311,000 | 4,511,770 | 14.507 | 13.30 | 13.30 | 13.34 | 13.30 | 13.58 | 335,821 | 13.435 | -1.78% |
| 2019-12-27 | 0 | 14.62 | 14.56 | 14.62 | 14.54 | 14.74 | 293,630 | 4,297,581 | 14.636 | 13.54 | 13.48 | 13.54 | 13.47 | 13.65 | 317,065 | 13.554 | -0.27% |
| 2019-12-24 | 0 | 14.66 | 14.62 | 14.66 | 14.58 | 14.80 | 360,000 | 5,280,018 | 14.667 | 13.58 | 13.54 | 13.58 | 13.50 | 13.71 | 388,732 | 13.583 | 0.00% |
| 2019-12-23 | 0 | 14.66 | 14.64 | 14.66 | 14.56 | 14.86 | 374,000 | 5,481,440 | 14.656 | 13.58 | 13.56 | 13.58 | 13.48 | 13.76 | 403,849 | 13.573 | 0.69% |
| 2019-12-20 | 0 | 14.56 | 14.54 | 14.64 | 14.56 | 14.98 | 965,000 | 14,189,950 | 14.705 | 13.48 | 13.47 | 13.56 | 13.48 | 13.87 | 1,042,017 | 13.618 | -2.54% |
| 2019-12-19 | 0 | 14.94 | 14.90 | 14.94 | 14.84 | 15.10 | 331,410 | 4,949,202 | 14.934 | 13.84 | 13.80 | 13.84 | 13.74 | 13.98 | 357,860 | 13.830 | 0.27% |
| 2019-12-18 | 0 | 14.90 | 14.86 | 14.90 | 14.82 | 15.16 | 371,000 | 5,556,170 | 14.976 | 13.80 | 13.76 | 13.80 | 13.72 | 14.04 | 400,610 | 13.869 | -1.59% |
| 2019-12-17 | 0 | 15.14 | 15.04 | 15.14 | 14.92 | 15.30 | 271,864 | 4,102,857 | 15.092 | 14.02 | 13.93 | 14.02 | 13.82 | 14.17 | 293,562 | 13.976 | 0.13% |
| 2019-12-16 | 0 | 15.12 | 15.08 | 15.12 | 14.78 | 15.20 | 456,000 | 6,885,540 | 15.100 | 14.00 | 13.97 | 14.00 | 13.69 | 14.08 | 492,394 | 13.984 | 1.89% |
| 2019-12-13 | 0 | 14.84 | 14.78 | 14.84 | 14.74 | 15.16 | 476,000 | 7,051,154 | 14.813 | 13.74 | 13.69 | 13.74 | 13.65 | 14.04 | 513,990 | 13.718 | -1.46% |
| 2019-12-12 | 0 | 15.06 | 15.02 | 15.06 | 14.94 | 15.30 | 315,000 | 4,744,220 | 15.061 | 13.95 | 13.91 | 13.95 | 13.84 | 14.17 | 340,140 | 13.948 | -1.70% |
| 2019-12-11 | 0 | 15.32 | 15.24 | 15.32 | 15.24 | 15.50 | 200,091 | 3,066,095 | 15.324 | 14.19 | 14.11 | 14.19 | 14.11 | 14.35 | 216,060 | 14.191 | -0.65% |
| 2019-12-10 | 0 | 15.42 | 15.42 | 15.50 | 14.86 | 15.58 | 735,000 | 11,324,640 | 15.408 | 14.28 | 14.28 | 14.35 | 13.76 | 14.43 | 793,661 | 14.269 | 1.45% |
| 2019-12-09 | 0 | 15.20 | 15.12 | 15.20 | 14.86 | 15.32 | 266,000 | 4,021,860 | 15.120 | 14.08 | 14.00 | 14.08 | 13.76 | 14.19 | 287,230 | 14.002 | 1.47% |
| 2019-12-06 | 0 | 14.98 | 14.96 | 15.08 | 14.48 | 15.18 | 2,331,244 | 34,558,638 | 14.824 | 13.87 | 13.85 | 13.97 | 13.41 | 14.06 | 2,517,302 | 13.728 | 2.04% |
| 2019-12-05 | 0 | 14.68 | 14.66 | 14.68 | 14.42 | 14.86 | 1,436,000 | 21,196,460 | 14.761 | 13.59 | 13.58 | 13.59 | 13.35 | 13.76 | 1,550,608 | 13.670 | -0.81% |
| 2019-12-04 | 0 | 14.80 | 14.74 | 14.82 | 14.06 | 15.10 | 737,000 | 10,783,162 | 14.631 | 13.71 | 13.65 | 13.72 | 13.02 | 13.98 | 795,821 | 13.550 | 2.35% |
| 2019-12-03 | 0 | 14.46 | 14.40 | 14.46 | 13.80 | 14.48 | 695,000 | 9,852,490 | 14.176 | 13.39 | 13.34 | 13.39 | 12.78 | 13.41 | 750,468 | 13.128 | 3.73% |
| 2019-12-02 | 0 | 13.94 | 13.86 | 13.94 | 13.66 | 14.04 | 782,000 | 10,831,400 | 13.851 | 12.91 | 12.84 | 12.91 | 12.65 | 13.00 | 844,412 | 12.827 | 1.90% |
| 2019-11-29 | 0 | 13.68 | 13.64 | 13.68 | 13.44 | 13.76 | 1,579,000 | 21,530,800 | 13.636 | 12.67 | 12.63 | 12.67 | 12.45 | 12.74 | 1,705,021 | 12.628 | -0.15% |
| 2019-11-28 | 0 | 13.70 | 13.68 | 13.70 | 13.60 | 13.90 | 500,139 | 6,872,118 | 13.740 | 12.69 | 12.67 | 12.69 | 12.59 | 12.87 | 540,055 | 12.725 | 0.59% |
| 2019-11-27 | 0 | 13.62 | 13.60 | 13.62 | 13.62 | 14.16 | 3,955,000 | 54,366,390 | 13.746 | 12.61 | 12.59 | 12.61 | 12.61 | 13.11 | 4,270,652 | 12.730 | -3.54% |
| 2019-11-26 | 0 | 14.12 | 14.12 | 14.20 | 14.12 | 14.34 | 721,000 | 10,210,480 | 14.162 | 13.08 | 13.08 | 13.15 | 13.08 | 13.28 | 778,544 | 13.115 | -2.22% |
| 2019-11-25 | 0 | 14.44 | 14.30 | 14.46 | 13.42 | 14.48 | 853,000 | 12,163,175 | 14.259 | 13.37 | 13.24 | 13.39 | 12.43 | 13.41 | 921,079 | 13.205 | 0.70% |
| 2019-11-22 | 0 | 14.34 | 14.24 | 14.34 | 14.08 | 14.34 | 1,221,112 | 17,339,183 | 14.200 | 13.28 | 13.19 | 13.28 | 13.04 | 13.28 | 1,318,570 | 13.150 | 0.84% |
| 2019-11-21 | 0 | 14.22 | 14.22 | 14.28 | 14.18 | 14.48 | 233,000 | 3,332,080 | 14.301 | 13.17 | 13.17 | 13.22 | 13.13 | 13.41 | 251,596 | 13.244 | -1.93% |
| 2019-11-20 | 0 | 14.50 | 14.46 | 14.50 | 14.18 | 14.68 | 446,437 | 6,430,296 | 14.404 | 13.43 | 13.39 | 13.43 | 13.13 | 13.59 | 482,067 | 13.339 | -0.55% |
| 2019-11-19 | 0 | 14.58 | 14.46 | 14.58 | 14.22 | 14.70 | 306,633 | 4,462,931 | 14.555 | 13.50 | 13.39 | 13.50 | 13.17 | 13.61 | 331,106 | 13.479 | 2.10% |
| 2019-11-18 | 0 | 14.28 | 14.24 | 14.28 | 14.04 | 14.46 | 657,000 | 9,268,760 | 14.108 | 13.22 | 13.19 | 13.22 | 13.00 | 13.39 | 709,436 | 13.065 | 0.71% |
| 2019-11-15 | 0 | 14.18 | 14.18 | 14.20 | 14.12 | 14.50 | 253,000 | 3,618,300 | 14.302 | 13.13 | 13.13 | 13.15 | 13.08 | 13.43 | 273,192 | 13.245 | -1.66% |
| 2019-11-14 | 0 | 14.42 | 14.40 | 14.42 | 14.22 | 14.50 | 185,000 | 2,667,580 | 14.419 | 13.35 | 13.34 | 13.35 | 13.17 | 13.43 | 199,765 | 13.354 | 1.55% |
| 2019-11-13 | 0 | 14.20 | 14.18 | 14.20 | 14.10 | 14.64 | 306,000 | 4,380,140 | 14.314 | 13.15 | 13.13 | 13.15 | 13.06 | 13.56 | 330,422 | 13.256 | -2.74% |
| 2019-11-12 | 0 | 14.60 | 14.60 | 14.62 | 14.46 | 15.00 | 575,000 | 8,404,180 | 14.616 | 13.52 | 13.52 | 13.54 | 13.39 | 13.89 | 620,891 | 13.536 | -1.08% |
| 2019-11-11 | 0 | 14.76 | 14.62 | 14.76 | 14.50 | 14.88 | 618,000 | 9,096,280 | 14.719 | 13.67 | 13.54 | 13.67 | 13.43 | 13.78 | 667,323 | 13.631 | -0.94% |
| 2019-11-08 | 0 | 14.90 | 14.86 | 14.90 | 14.52 | 14.94 | 629,000 | 9,267,891 | 14.734 | 13.80 | 13.76 | 13.80 | 13.45 | 13.84 | 679,201 | 13.645 | 3.33% |
| 2019-11-07 | 0 | 14.42 | 14.42 | 14.50 | 14.24 | 14.82 | 999,066 | 14,589,148 | 14.603 | 13.35 | 13.35 | 13.43 | 13.19 | 13.72 | 1,078,802 | 13.523 | -1.90% |
| 2019-11-06 | 0 | 14.70 | 14.64 | 14.70 | 14.60 | 14.80 | 508,000 | 7,484,744 | 14.734 | 13.61 | 13.56 | 13.61 | 13.52 | 13.71 | 548,544 | 13.645 | -0.41% |
| 2019-11-05 | 0 | 14.76 | 14.72 | 14.78 | 14.68 | 14.90 | 386,000 | 5,705,890 | 14.782 | 13.67 | 13.63 | 13.69 | 13.59 | 13.80 | 416,807 | 13.690 | -0.54% |
| 2019-11-04 | 0 | 14.84 | 14.82 | 14.84 | 14.72 | 14.96 | 529,000 | 7,833,780 | 14.809 | 13.74 | 13.72 | 13.74 | 13.63 | 13.85 | 571,220 | 13.714 | 0.00% |
| 2019-11-01 | 0 | 14.84 | 14.84 | 14.88 | 14.74 | 15.14 | 1,373,000 | 20,586,640 | 14.994 | 13.74 | 13.74 | 13.78 | 13.65 | 14.02 | 1,482,580 | 13.886 | 0.27% |
| 2019-10-31 | 0 | 14.80 | 14.78 | 14.80 | 14.34 | 15.00 | 1,645,000 | 24,110,343 | 14.657 | 13.71 | 13.69 | 13.71 | 13.28 | 13.89 | 1,776,289 | 13.573 | 1.37% |
| 2019-10-30 | 0 | 14.60 | 14.56 | 14.60 | 14.54 | 15.10 | 948,500 | 13,941,980 | 14.699 | 13.52 | 13.48 | 13.52 | 13.47 | 13.98 | 1,024,200 | 13.613 | -2.67% |
| 2019-10-29 | 0 | 15.00 | 14.98 | 15.00 | 14.88 | 15.22 | 828,000 | 12,431,260 | 15.014 | 13.89 | 13.87 | 13.89 | 13.78 | 14.10 | 894,083 | 13.904 | 0.54% |
| 2019-10-28 | 0 | 14.92 | 14.90 | 14.92 | 14.86 | 15.24 | 912,000 | 13,669,940 | 14.989 | 13.82 | 13.80 | 13.82 | 13.76 | 14.11 | 984,787 | 13.881 | 0.13% |
| 2019-10-25 | 0 | 14.90 | 14.90 | 14.96 | 14.80 | 16.64 | 2,041,000 | 30,990,870 | 15.184 | 13.80 | 13.80 | 13.85 | 13.71 | 15.41 | 2,203,894 | 14.062 | -3.25% |
| 2019-10-24 | 0 | 15.40 | 15.32 | 15.40 | 14.74 | 15.42 | 507,343 | 7,713,444 | 15.204 | 14.26 | 14.19 | 14.26 | 13.65 | 14.28 | 547,834 | 14.080 | 3.22% |
| 2019-10-23 | 0 | 14.92 | 14.90 | 14.92 | 14.68 | 15.36 | 303,574 | 4,563,437 | 15.032 | 13.82 | 13.80 | 13.82 | 13.59 | 14.22 | 327,802 | 13.921 | -2.74% |
| 2019-10-22 | 0 | 15.34 | 15.32 | 15.40 | 14.90 | 15.50 | 1,383,000 | 20,906,900 | 15.117 | 14.21 | 14.19 | 14.26 | 13.80 | 14.35 | 1,493,378 | 14.000 | 3.37% |
| 2019-10-21 | 0 | 14.84 | 14.84 | 14.98 | 14.84 | 15.14 | 147,000 | 2,198,760 | 14.958 | 13.74 | 13.74 | 13.87 | 13.74 | 14.02 | 158,732 | 13.852 | 0.95% |
| 2019-10-18 | 0 | 14.70 | 14.70 | 14.84 | 14.10 | 14.94 | 2,428,005 | 34,903,292 | 14.375 | 13.61 | 13.61 | 13.74 | 13.06 | 13.84 | 2,621,786 | 13.313 | 4.85% |
| 2019-10-17 | 0 | 14.02 | 13.90 | 14.08 | 13.68 | 14.26 | 292,000 | 4,068,120 | 13.932 | 12.98 | 12.87 | 13.04 | 12.67 | 13.21 | 315,305 | 12.902 | 2.34% |
| 2019-10-16 | 0 | 13.70 | 13.70 | 13.74 | 13.64 | 13.84 | 512,000 | 7,037,680 | 13.745 | 12.69 | 12.69 | 12.72 | 12.63 | 12.82 | 552,863 | 12.730 | 0.00% |
| 2019-10-15 | 0 | 13.70 | 13.64 | 13.70 | 13.66 | 13.88 | 475,300 | 6,535,030 | 13.749 | 12.69 | 12.63 | 12.69 | 12.65 | 12.85 | 513,234 | 12.733 | -0.87% |
| 2019-10-14 | 0 | 13.82 | 13.64 | 13.82 | 13.50 | 13.88 | 227,000 | 3,111,250 | 13.706 | 12.80 | 12.63 | 12.80 | 12.50 | 12.85 | 245,117 | 12.693 | 0.88% |
| 2019-10-11 | 0 | 13.70 | 13.64 | 13.70 | 13.34 | 13.84 | 582,000 | 7,969,990 | 13.694 | 12.69 | 12.63 | 12.69 | 12.35 | 12.82 | 628,450 | 12.682 | 0.59% |
| 2019-10-10 | 0 | 13.62 | 13.54 | 13.78 | 13.54 | 13.80 | 122,000 | 1,670,220 | 13.690 | 12.61 | 12.54 | 12.76 | 12.54 | 12.78 | 131,737 | 12.678 | -0.73% |
| 2019-10-09 | 0 | 13.72 | 13.72 | 13.98 | 13.68 | 13.94 | 303,111 | 4,224,403 | 13.937 | 12.71 | 12.71 | 12.95 | 12.67 | 12.91 | 327,303 | 12.907 | -2.14% |
| 2019-10-08 | 0 | 14.02 | 14.00 | 14.02 | 13.88 | 14.20 | 147,000 | 2,062,600 | 14.031 | 12.98 | 12.97 | 12.98 | 12.85 | 13.15 | 158,732 | 12.994 | 0.72% |
| 2019-10-04 | 0 | 13.92 | 13.90 | 13.92 | 13.70 | 14.08 | 393,002 | 5,470,407 | 13.920 | 12.89 | 12.87 | 12.89 | 12.69 | 13.04 | 424,368 | 12.891 | -0.43% |
| 2019-10-03 | 0 | 13.98 | 13.86 | 14.00 | 13.74 | 14.00 | 457,000 | 6,342,200 | 13.878 | 12.95 | 12.84 | 12.97 | 12.72 | 12.97 | 493,474 | 12.852 | -0.14% |
| 2019-10-02 | 0 | 14.00 | 14.00 | 14.06 | 13.84 | 14.12 | 291,000 | 4,077,780 | 14.013 | 12.97 | 12.97 | 13.02 | 12.82 | 13.08 | 314,225 | 12.977 | -0.85% |
| 2019-09-30 | 0 | 14.12 | 14.04 | 14.22 | 13.96 | 14.42 | 157,576 | 2,239,908 | 14.215 | 13.08 | 13.00 | 13.17 | 12.93 | 13.35 | 170,152 | 13.164 | -1.40% |
| 2019-09-27 | 0 | 14.32 | 14.32 | 14.38 | 14.20 | 14.52 | 164,360 | 2,360,356 | 14.361 | 13.26 | 13.26 | 13.32 | 13.15 | 13.45 | 177,478 | 13.299 | -2.19% |
| 2019-09-26 | 0 | 14.64 | 14.60 | 14.66 | 14.52 | 15.04 | 287,000 | 4,232,120 | 14.746 | 13.56 | 13.52 | 13.58 | 13.45 | 13.93 | 309,906 | 13.656 | -2.40% |
| 2019-09-25 | 0 | 15.00 | 14.92 | 15.00 | 14.30 | 16.68 | 845,000 | 12,556,416 | 14.860 | 13.89 | 13.82 | 13.89 | 13.24 | 15.45 | 912,440 | 13.761 | 6.08% |
| 2019-09-24 | 0 | 14.14 | 14.08 | 14.14 | 13.58 | 14.50 | 655,551 | 9,246,603 | 14.105 | 13.09 | 13.04 | 13.09 | 12.58 | 13.43 | 707,871 | 13.063 | 4.43% |
| 2019-09-23 | 0 | 13.54 | 13.46 | 13.58 | 13.22 | 13.80 | 276,005 | 3,714,687 | 13.459 | 12.54 | 12.47 | 12.58 | 12.24 | 12.78 | 298,033 | 12.464 | 3.36% |
| 2019-09-20 | 0 | 13.10 | 13.16 | 13.50 | 12.92 | 13.46 | 417,000 | 5,433,320 | 13.030 | 12.13 | 12.19 | 12.50 | 11.97 | 12.47 | 450,281 | 12.067 | 0.15% |
| 2019-09-19 | 0 | 13.08 | 12.98 | 13.08 | 12.80 | 13.08 | 1,057,358 | 13,741,498 | 12.996 | 12.11 | 12.02 | 12.11 | 11.85 | 12.11 | 1,141,747 | 12.036 | 1.40% |
| 2019-09-18 | 0 | 12.90 | 12.86 | 12.98 | 12.64 | 13.22 | 776,000 | 10,048,030 | 12.948 | 11.95 | 11.91 | 12.02 | 11.71 | 12.24 | 837,933 | 11.991 | -0.92% |
| 2019-09-17 | 0 | 13.02 | 13.00 | 13.06 | 13.00 | 13.14 | 211,000 | 2,757,170 | 13.067 | 12.06 | 12.04 | 12.09 | 12.04 | 12.17 | 227,840 | 12.101 | -1.66% |
| 2019-09-16 | 0 | 13.24 | 13.14 | 13.24 | 13.06 | 13.32 | 467,000 | 6,146,430 | 13.162 | 12.26 | 12.17 | 12.26 | 12.09 | 12.34 | 504,272 | 12.189 | -2.36% |
| 2019-09-13 | 0 | 13.56 | 13.50 | 13.58 | 13.50 | 13.66 | 65,000 | 882,100 | 13.571 | 12.56 | 12.50 | 12.58 | 12.50 | 12.65 | 70,188 | 12.568 | 0.30% |
| 2019-09-12 | 0 | 13.52 | 13.50 | 13.52 | 13.26 | 13.80 | 182,000 | 2,453,850 | 13.483 | 12.52 | 12.50 | 12.52 | 12.28 | 12.78 | 196,526 | 12.486 | -1.17% |
| 2019-09-11 | 0 | 13.68 | 13.64 | 13.68 | 13.52 | 13.78 | 76,000 | 1,038,460 | 13.664 | 12.67 | 12.63 | 12.67 | 12.52 | 12.76 | 82,066 | 12.654 | 0.00% |
| 2019-09-10 | 0 | 13.68 | 13.66 | 13.68 | 13.48 | 13.70 | 122,000 | 1,660,020 | 13.607 | 12.67 | 12.65 | 12.67 | 12.48 | 12.69 | 131,737 | 12.601 | 0.15% |
| 2019-09-09 | 0 | 13.66 | 13.52 | 13.66 | 13.58 | 14.02 | 115,000 | 1,585,574 | 13.788 | 12.65 | 12.52 | 12.65 | 12.58 | 12.98 | 124,178 | 12.769 | -0.44% |
| 2019-09-06 | 0 | 13.72 | 13.70 | 13.86 | 13.60 | 13.90 | 210,253 | 2,887,666 | 13.734 | 12.71 | 12.69 | 12.84 | 12.59 | 12.87 | 227,033 | 12.719 | 1.63% |
| 2019-09-05 | 0 | 13.50 | 13.42 | 13.50 | 13.10 | 13.52 | 113,000 | 1,520,580 | 13.456 | 12.50 | 12.43 | 12.50 | 12.13 | 12.52 | 122,019 | 12.462 | 1.50% |
| 2019-09-04 | 0 | 13.30 | 13.28 | 13.30 | 12.76 | 13.48 | 325,746 | 4,316,360 | 13.251 | 12.32 | 12.30 | 12.32 | 11.82 | 12.48 | 351,744 | 12.271 | 2.78% |
| 2019-09-03 | 0 | 12.94 | 12.94 | 12.98 | 12.94 | 13.24 | 263,000 | 3,431,790 | 13.049 | 11.98 | 11.98 | 12.02 | 11.98 | 12.26 | 283,990 | 12.084 | -2.27% |
| 2019-09-02 | 0 | 13.24 | 13.24 | 13.34 | 13.22 | 13.74 | 233,000 | 3,122,780 | 13.402 | 12.26 | 12.26 | 12.35 | 12.24 | 12.72 | 251,596 | 12.412 | -3.78% |
| 2019-08-30 | 0 | 13.76 | 13.60 | 13.76 | 13.50 | 13.90 | 217,000 | 2,964,800 | 13.663 | 12.74 | 12.59 | 12.74 | 12.50 | 12.87 | 234,319 | 12.653 | 1.93% |
| 2019-08-29 | 0 | 13.50 | 13.50 | 13.58 | 13.40 | 13.72 | 307,000 | 4,156,040 | 13.538 | 12.50 | 12.50 | 12.58 | 12.41 | 12.71 | 331,502 | 12.537 | -2.17% |
| 2019-08-28 | 0 | 13.80 | 13.80 | 13.96 | 13.60 | 13.96 | 122,000 | 1,688,760 | 13.842 | 12.78 | 12.78 | 12.93 | 12.59 | 12.93 | 131,737 | 12.819 | 1.92% |
| 2019-08-27 | 0 | 13.54 | 13.42 | 13.54 | 13.46 | 13.68 | 413,750 | 5,604,056 | 13.545 | 12.54 | 12.43 | 12.54 | 12.47 | 12.67 | 446,772 | 12.543 | 0.00% |
| 2019-08-26 | 0 | 13.54 | 13.54 | 13.58 | 13.20 | 13.74 | 235,000 | 3,160,360 | 13.448 | 12.54 | 12.54 | 12.58 | 12.22 | 12.72 | 253,756 | 12.454 | -3.42% |
| 2019-08-23 | 0 | 14.02 | 14.02 | 14.12 | 13.96 | 14.30 | 244,000 | 3,454,343 | 14.157 | 12.98 | 12.98 | 13.08 | 12.93 | 13.24 | 263,474 | 13.111 | -2.50% |
| 2019-08-22 | 0 | 14.38 | 14.12 | 14.38 | 14.08 | 14.56 | 112,000 | 1,592,180 | 14.216 | 13.32 | 13.08 | 13.32 | 13.04 | 13.48 | 120,939 | 13.165 | 2.42% |
| 2019-08-21 | 0 | 14.04 | 14.02 | 14.06 | 13.94 | 14.28 | 162,000 | 2,276,700 | 14.054 | 13.00 | 12.98 | 13.02 | 12.91 | 13.22 | 174,929 | 13.015 | -0.85% |
| 2019-08-20 | 0 | 14.16 | 14.12 | 14.16 | 13.82 | 14.16 | 396,000 | 5,571,820 | 14.070 | 13.11 | 13.08 | 13.11 | 12.80 | 13.11 | 427,605 | 13.030 | 0.64% |
| 2019-08-19 | 0 | 14.14 | 14.08 | 14.14 | 13.90 | 14.30 | 336,000 | 4,734,409 | 14.091 | 13.03 | 12.97 | 13.03 | 12.81 | 13.18 | 364,621 | 12.984 | 0.14% |
| 2019-08-16 | 0 | 14.12 | 14.06 | 14.14 | 13.54 | 14.20 | 162,000 | 2,276,920 | 14.055 | 13.01 | 12.96 | 13.03 | 12.48 | 13.09 | 175,800 | 12.952 | 3.82% |
| 2019-08-15 | 0 | 13.60 | 13.58 | 13.60 | 13.38 | 13.74 | 171,000 | 2,323,940 | 13.590 | 12.53 | 12.51 | 12.53 | 12.33 | 12.66 | 185,566 | 12.524 | -2.44% |
| 2019-08-14 | 0 | 13.94 | 13.78 | 13.94 | 13.46 | 13.94 | 461,000 | 6,284,704 | 13.633 | 12.85 | 12.70 | 12.85 | 12.40 | 12.85 | 500,269 | 12.563 | 3.26% |
| 2019-08-13 | 0 | 13.50 | 13.32 | 13.60 | 13.50 | 14.02 | 214,000 | 2,936,260 | 13.721 | 12.44 | 12.27 | 12.53 | 12.44 | 12.92 | 232,229 | 12.644 | -4.26% |
| 2019-08-12 | 0 | 14.10 | 14.10 | 14.20 | 14.06 | 14.34 | 133,000 | 1,890,770 | 14.216 | 12.99 | 12.99 | 13.09 | 12.96 | 13.21 | 144,329 | 13.100 | -0.70% |
| 2019-08-09 | 0 | 14.20 | 14.20 | 14.38 | 14.20 | 14.60 | 79,256 | 1,137,758 | 14.355 | 13.09 | 13.09 | 13.25 | 13.09 | 13.45 | 86,007 | 13.229 | -1.25% |
| 2019-08-08 | 0 | 14.38 | 14.30 | 14.38 | 13.58 | 14.38 | 464,000 | 6,624,400 | 14.277 | 13.25 | 13.18 | 13.25 | 12.51 | 13.25 | 503,525 | 13.156 | 0.00% |
| 2019-08-07 | 0 | 14.38 | 14.38 | 14.50 | 14.26 | 14.54 | 77,297 | 1,114,334 | 14.416 | 13.25 | 13.25 | 13.36 | 13.14 | 13.40 | 83,881 | 13.285 | -0.83% |
| 2019-08-06 | 0 | 14.50 | 14.38 | 14.50 | 14.14 | 14.88 | 150,068 | 2,153,565 | 14.351 | 13.36 | 13.25 | 13.36 | 13.03 | 13.71 | 162,851 | 13.224 | -0.82% |
| 2019-08-05 | 0 | 14.62 | 13.80 | 14.04 | 14.46 | 15.00 | 230,000 | 3,389,547 | 14.737 | 13.47 | 12.72 | 12.94 | 13.32 | 13.82 | 249,592 | 13.580 | -2.40% |
| 2019-08-02 | 0 | 14.98 | 14.98 | 15.10 | 14.74 | 15.20 | 230,000 | 3,433,140 | 14.927 | 13.80 | 13.80 | 13.91 | 13.58 | 14.01 | 249,592 | 13.755 | -2.73% |
| 2019-08-01 | 0 | 15.40 | 15.40 | 15.46 | 15.20 | 15.60 | 137,000 | 2,111,940 | 15.416 | 14.19 | 14.19 | 14.25 | 14.01 | 14.38 | 148,670 | 14.206 | -0.26% |
| 2019-07-31 | 0 | 15.44 | 15.44 | 15.50 | 15.20 | 15.54 | 154,405 | 2,376,119 | 15.389 | 14.23 | 14.23 | 14.28 | 14.01 | 14.32 | 167,558 | 14.181 | -0.52% |
| 2019-07-30 | 0 | 15.52 | 15.50 | 15.52 | 15.44 | 15.76 | 98,000 | 1,522,960 | 15.540 | 14.30 | 14.28 | 14.30 | 14.23 | 14.52 | 106,348 | 14.321 | -0.51% |
| 2019-07-29 | 0 | 15.60 | 15.40 | 15.64 | 15.30 | 15.84 | 238,000 | 3,680,100 | 15.463 | 14.38 | 14.19 | 14.41 | 14.10 | 14.60 | 258,274 | 14.249 | -1.52% |
| 2019-07-26 | 0 | 15.84 | 15.54 | 15.90 | 15.68 | 16.08 | 317,000 | 5,033,600 | 15.879 | 14.60 | 14.32 | 14.65 | 14.45 | 14.82 | 344,003 | 14.632 | -0.25% |
| 2019-07-25 | 0 | 15.88 | 15.84 | 15.88 | 15.66 | 15.92 | 165,000 | 2,616,330 | 15.857 | 14.63 | 14.60 | 14.63 | 14.43 | 14.67 | 179,055 | 14.612 | -0.13% |
| 2019-07-24 | 0 | 15.90 | 15.84 | 15.90 | 15.78 | 15.96 | 290,002 | 4,597,011 | 15.852 | 14.65 | 14.60 | 14.65 | 14.54 | 14.71 | 314,705 | 14.607 | 0.00% |
| 2019-07-23 | 0 | 15.90 | 15.90 | 15.96 | 15.78 | 15.98 | 601,000 | 9,567,800 | 15.920 | 14.65 | 14.65 | 14.71 | 14.54 | 14.73 | 652,195 | 14.670 | 1.79% |
| 2019-07-22 | 0 | 15.62 | 15.62 | 15.70 | 15.56 | 16.00 | 374,000 | 5,893,440 | 15.758 | 14.39 | 14.39 | 14.47 | 14.34 | 14.74 | 405,858 | 14.521 | -1.39% |
| 2019-07-19 | 0 | 15.84 | 15.74 | 15.86 | 15.74 | 16.16 | 2,001,432 | 31,737,944 | 15.858 | 14.60 | 14.50 | 14.62 | 14.50 | 14.89 | 2,171,920 | 14.613 | 1.02% |
| 2019-07-18 | 0 | 15.68 | 15.60 | 15.68 | 13.50 | 15.74 | 2,242,000 | 33,906,350 | 15.123 | 14.45 | 14.38 | 14.45 | 12.44 | 14.50 | 2,432,980 | 13.936 | 16.15% |
| 2019-07-17 | 0 | 13.50 | 13.40 | 13.58 | 13.28 | 13.62 | 214,000 | 2,866,040 | 13.393 | 12.44 | 12.35 | 12.51 | 12.24 | 12.55 | 232,229 | 12.341 | -0.88% |
| 2019-07-16 | 0 | 13.62 | 13.46 | 13.62 | 13.36 | 13.62 | 116,000 | 1,561,980 | 13.465 | 12.55 | 12.40 | 12.55 | 12.31 | 12.55 | 125,881 | 12.408 | 0.89% |
| 2019-07-15 | 0 | 13.50 | 13.34 | 13.50 | 13.18 | 13.50 | 116,000 | 1,541,340 | 13.287 | 12.44 | 12.29 | 12.44 | 12.15 | 12.44 | 125,881 | 12.244 | 0.75% |
| 2019-07-12 | 0 | 13.40 | 13.32 | 13.40 | 13.34 | 13.50 | 204,000 | 2,734,180 | 13.403 | 12.35 | 12.27 | 12.35 | 12.29 | 12.44 | 221,377 | 12.351 | 1.36% |
| 2019-07-11 | 0 | 13.22 | 13.16 | 13.22 | 12.96 | 13.22 | 100,000 | 1,310,240 | 13.102 | 12.18 | 12.13 | 12.18 | 11.94 | 12.18 | 108,518 | 12.074 | 1.23% |
| 2019-07-10 | 0 | 13.06 | 13.06 | 13.10 | 12.82 | 13.22 | 170,240 | 2,224,526 | 13.067 | 12.03 | 12.03 | 12.07 | 11.81 | 12.18 | 184,742 | 12.041 | 1.56% |
| 2019-07-09 | 0 | 12.86 | 12.70 | 12.86 | 12.64 | 13.00 | 297,705 | 3,779,613 | 12.696 | 11.85 | 11.70 | 11.85 | 11.65 | 11.98 | 323,064 | 11.699 | 0.16% |
| 2019-07-08 | 0 | 12.84 | 12.82 | 12.84 | 12.84 | 13.16 | 276,689 | 3,586,667 | 12.963 | 11.83 | 11.81 | 11.83 | 11.83 | 12.13 | 300,258 | 11.945 | -3.02% |
| 2019-07-05 | 0 | 13.24 | 13.12 | 13.24 | 13.00 | 13.24 | 304,876 | 3,973,945 | 13.035 | 12.20 | 12.09 | 12.20 | 11.98 | 12.20 | 330,846 | 12.011 | 1.38% |
| 2019-07-04 | 0 | 13.06 | 12.94 | 13.06 | 12.90 | 13.10 | 805,063 | 10,470,339 | 13.006 | 12.03 | 11.92 | 12.03 | 11.89 | 12.07 | 873,641 | 11.985 | 1.24% |
| 2019-07-03 | 0 | 12.90 | 12.84 | 12.90 | 12.80 | 13.18 | 1,590,000 | 20,441,170 | 12.856 | 11.89 | 11.83 | 11.89 | 11.80 | 12.15 | 1,725,441 | 11.847 | -2.12% |
| 2019-07-02 | 0 | 13.18 | 13.14 | 13.18 | 12.74 | 13.28 | 745,000 | 9,805,330 | 13.162 | 12.15 | 12.11 | 12.15 | 11.74 | 12.24 | 808,461 | 12.128 | -0.75% |
| 2019-06-28 | 0 | 13.28 | 13.28 | 13.36 | 13.26 | 13.48 | 610,000 | 8,153,500 | 13.366 | 12.24 | 12.24 | 12.31 | 12.22 | 12.42 | 661,962 | 12.317 | -1.63% |
| 2019-06-27 | 0 | 13.50 | 13.50 | 13.70 | 13.20 | 13.80 | 360,000 | 4,846,220 | 13.462 | 12.44 | 12.44 | 12.62 | 12.16 | 12.72 | 390,666 | 12.405 | 1.50% |
| 2019-06-26 | 0 | 13.30 | 13.30 | 13.40 | 13.24 | 13.52 | 288,996 | 3,842,418 | 13.296 | 12.26 | 12.26 | 12.35 | 12.20 | 12.46 | 313,614 | 12.252 | -1.92% |
| 2019-06-25 | 0 | 13.56 | 13.26 | 13.56 | 13.42 | 13.74 | 85,600 | 1,161,008 | 13.563 | 12.50 | 12.22 | 12.50 | 12.37 | 12.66 | 92,892 | 12.499 | -0.15% |
| 2019-06-24 | 0 | 13.58 | 13.58 | 13.80 | 13.58 | 13.94 | 720,000 | 9,775,540 | 13.577 | 12.51 | 12.51 | 12.72 | 12.51 | 12.85 | 781,332 | 12.511 | 0.44% |
| 2019-06-21 | 0 | 13.52 | 13.50 | 13.54 | 13.36 | 13.60 | 160,000 | 2,161,170 | 13.507 | 12.46 | 12.44 | 12.48 | 12.31 | 12.53 | 173,629 | 12.447 | -0.15% |
| 2019-06-20 | 0 | 13.54 | 13.50 | 13.54 | 13.24 | 13.56 | 272,131 | 3,671,844 | 13.493 | 12.48 | 12.44 | 12.48 | 12.20 | 12.50 | 295,312 | 12.434 | 0.59% |
| 2019-06-19 | 0 | 13.46 | 13.40 | 13.46 | 13.12 | 13.54 | 439,000 | 5,891,930 | 13.421 | 12.40 | 12.35 | 12.40 | 12.09 | 12.48 | 476,395 | 12.368 | 0.00% |
| 2019-06-18 | 0 | 13.46 | 13.32 | 13.50 | 13.10 | 13.58 | 477,000 | 6,320,130 | 13.250 | 12.40 | 12.27 | 12.44 | 12.07 | 12.51 | 517,632 | 12.210 | -0.30% |
| 2019-06-17 | 0 | 13.50 | 13.44 | 13.50 | 13.40 | 14.18 | 141,601 | 1,915,685 | 13.529 | 12.44 | 12.39 | 12.44 | 12.35 | 13.07 | 153,663 | 12.467 | -0.74% |
| 2019-06-14 | 0 | 13.60 | 13.60 | 13.66 | 13.40 | 13.74 | 182,000 | 2,485,740 | 13.658 | 12.53 | 12.53 | 12.59 | 12.35 | 12.66 | 197,503 | 12.586 | -1.73% |
| 2019-06-13 | 0 | 13.84 | 13.72 | 13.92 | 13.72 | 13.96 | 82,000 | 1,129,860 | 13.779 | 12.75 | 12.64 | 12.83 | 12.64 | 12.86 | 88,985 | 12.697 | 0.44% |
| 2019-06-12 | 0 | 13.78 | 13.74 | 13.86 | 13.72 | 13.96 | 127,900 | 1,770,864 | 13.846 | 12.70 | 12.66 | 12.77 | 12.64 | 12.86 | 138,795 | 12.759 | 0.00% |
| 2019-06-11 | 0 | 13.78 | 13.74 | 13.78 | 13.60 | 13.96 | 317,000 | 4,346,110 | 13.710 | 12.70 | 12.66 | 12.70 | 12.53 | 12.86 | 344,003 | 12.634 | 1.92% |
| 2019-06-10 | 0 | 13.52 | 13.44 | 13.56 | 13.40 | 13.62 | 268,284 | 3,631,559 | 13.536 | 12.46 | 12.39 | 12.50 | 12.35 | 12.55 | 291,137 | 12.474 | -1.31% |
| 2019-06-06 | 0 | 13.70 | 13.56 | 13.70 | 13.52 | 13.76 | 74,464 | 1,015,674 | 13.640 | 12.62 | 12.50 | 12.62 | 12.46 | 12.68 | 80,807 | 12.569 | 0.29% |
| 2019-06-05 | 0 | 13.66 | 13.66 | 13.84 | 13.66 | 14.00 | 26,000 | 358,120 | 13.774 | 12.59 | 12.59 | 12.75 | 12.59 | 12.90 | 28,215 | 12.693 | -0.29% |
| 2019-06-04 | 0 | 13.70 | 13.62 | 13.74 | 13.52 | 14.00 | 62,794 | 863,997 | 13.759 | 12.62 | 12.55 | 12.66 | 12.46 | 12.90 | 68,143 | 12.679 | 0.00% |
| 2019-06-03 | 0 | 13.70 | 13.70 | 13.74 | 13.56 | 13.82 | 235,000 | 3,251,397 | 13.836 | 12.62 | 12.62 | 12.66 | 12.50 | 12.74 | 255,018 | 12.750 | -2.28% |
| 2019-05-31 | 0 | 14.02 | 13.88 | 14.02 | 13.56 | 14.04 | 172,000 | 2,374,310 | 13.804 | 12.92 | 12.79 | 12.92 | 12.50 | 12.94 | 186,651 | 12.721 | 2.94% |
| 2019-05-30 | 0 | 13.62 | 13.62 | 13.76 | 13.62 | 13.98 | 273,000 | 3,761,160 | 13.777 | 12.55 | 12.55 | 12.68 | 12.55 | 12.88 | 296,255 | 12.696 | -1.73% |
| 2019-05-29 | 0 | 13.86 | 13.50 | 13.86 | 13.28 | 13.86 | 182,000 | 2,472,260 | 13.584 | 12.77 | 12.44 | 12.77 | 12.24 | 12.77 | 197,503 | 12.518 | 2.36% |
| 2019-05-28 | 0 | 13.54 | 13.54 | 13.60 | 13.54 | 14.50 | 562,000 | 7,646,900 | 13.607 | 12.48 | 12.48 | 12.53 | 12.48 | 13.36 | 609,873 | 12.539 | -2.73% |
| 2019-05-27 | 0 | 13.92 | 13.92 | 13.94 | 13.78 | 14.06 | 56,000 | 779,520 | 13.920 | 12.83 | 12.83 | 12.85 | 12.70 | 12.96 | 60,770 | 12.827 | -1.28% |
| 2019-05-24 | 0 | 14.10 | 13.70 | 14.14 | 13.50 | 14.46 | 83,000 | 1,180,260 | 14.220 | 12.99 | 12.62 | 13.03 | 12.44 | 13.32 | 90,070 | 13.104 | -0.28% |
| 2019-05-23 | 0 | 14.14 | 14.06 | 14.20 | 13.84 | 14.22 | 113,000 | 1,589,980 | 14.071 | 13.03 | 12.96 | 13.09 | 12.75 | 13.10 | 122,626 | 12.966 | 0.57% |
| 2019-05-22 | 0 | 14.06 | 13.96 | 14.06 | 13.80 | 14.50 | 221,000 | 3,111,840 | 14.081 | 12.96 | 12.86 | 12.96 | 12.72 | 13.36 | 239,825 | 12.975 | -1.95% |
| 2019-05-21 | 0 | 14.34 | 14.18 | 14.34 | 13.88 | 14.40 | 85,000 | 1,200,100 | 14.119 | 13.21 | 13.07 | 13.21 | 12.79 | 13.27 | 92,241 | 13.011 | 0.84% |
| 2019-05-20 | 0 | 14.22 | 14.00 | 14.46 | 13.58 | 14.70 | 239,000 | 3,349,970 | 14.017 | 13.10 | 12.90 | 13.32 | 12.51 | 13.55 | 259,359 | 12.916 | 3.80% |
| 2019-05-17 | 0 | 13.70 | 13.54 | 13.70 | 13.52 | 13.90 | 68,000 | 932,720 | 13.716 | 12.62 | 12.48 | 12.62 | 12.46 | 12.81 | 73,792 | 12.640 | 0.00% |
| 2019-05-16 | 0 | 13.70 | 13.74 | 13.88 | 13.60 | 14.02 | 145,000 | 2,000,080 | 13.794 | 12.62 | 12.66 | 12.79 | 12.53 | 12.92 | 157,352 | 12.711 | -2.00% |
| 2019-05-15 | 0 | 13.98 | 13.94 | 13.98 | 13.32 | 14.10 | 1,648,244 | 21,959,797 | 13.323 | 12.88 | 12.85 | 12.88 | 12.27 | 12.99 | 1,788,646 | 12.277 | 5.27% |
| 2019-05-14 | 0 | 13.28 | 13.22 | 13.36 | 13.00 | 13.96 | 330,792 | 4,427,284 | 13.384 | 12.24 | 12.18 | 12.31 | 11.98 | 12.86 | 358,970 | 12.333 | -3.21% |
| 2019-05-10 | 0 | 13.72 | 13.72 | 13.78 | 13.70 | 14.20 | 176,286 | 2,429,918 | 13.784 | 12.64 | 12.64 | 12.70 | 12.62 | 13.09 | 191,303 | 12.702 | -0.58% |
| 2019-05-09 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 13.94 | 469,000 | 6,509,520 | 13.880 | 12.72 | 12.72 | 12.81 | 12.72 | 12.85 | 508,951 | 12.790 | 0.15% |
| 2019-05-08 | 0 | 13.78 | 13.78 | 13.90 | 13.60 | 14.56 | 436,207 | 6,045,123 | 13.858 | 12.70 | 12.70 | 12.81 | 12.53 | 13.42 | 473,364 | 12.771 | -4.83% |
| 2019-05-07 | 0 | 14.48 | 14.36 | 14.48 | 14.36 | 14.52 | 53,000 | 766,480 | 14.462 | 13.34 | 13.23 | 13.34 | 13.23 | 13.38 | 57,515 | 13.327 | 0.70% |
| 2019-05-06 | 0 | 14.38 | 14.20 | 14.38 | 13.90 | 15.06 | 169,000 | 2,427,490 | 14.364 | 13.25 | 13.09 | 13.25 | 12.81 | 13.88 | 183,396 | 13.236 | -1.51% |
| 2019-05-03 | 0 | 14.60 | 14.56 | 14.68 | 14.50 | 15.26 | 1,920,500 | 27,883,290 | 14.519 | 13.45 | 13.42 | 13.53 | 13.36 | 14.06 | 2,084,094 | 13.379 | 0.14% |
| 2019-05-02 | 0 | 14.58 | 14.54 | 14.58 | 14.02 | 14.96 | 1,272,929 | 18,399,816 | 14.455 | 13.44 | 13.40 | 13.44 | 12.92 | 13.79 | 1,381,361 | 13.320 | -3.06% |
| 2019-04-30 | 0 | 15.04 | 14.90 | 15.04 | 14.86 | 15.52 | 153,000 | 2,301,780 | 15.044 | 13.86 | 13.73 | 13.86 | 13.69 | 14.30 | 166,033 | 13.863 | -2.97% |
| 2019-04-29 | 0 | 15.50 | 15.26 | 15.50 | 15.32 | 15.86 | 893,564 | 13,452,480 | 15.055 | 14.28 | 14.06 | 14.28 | 14.12 | 14.62 | 969,680 | 13.873 | -0.13% |
| 2019-04-26 | 0 | 15.52 | 15.40 | 15.60 | 15.24 | 15.80 | 69,000 | 1,069,560 | 15.501 | 14.30 | 14.19 | 14.38 | 14.04 | 14.56 | 74,878 | 14.284 | 1.04% |
| 2019-04-25 | 0 | 15.36 | 15.18 | 15.36 | 15.20 | 15.54 | 33,000 | 507,500 | 15.379 | 14.15 | 13.99 | 14.15 | 14.01 | 14.32 | 35,811 | 14.172 | -1.16% |
| 2019-04-24 | 0 | 15.54 | 15.44 | 15.54 | 15.48 | 15.54 | 12,000 | 186,260 | 15.522 | 14.32 | 14.23 | 14.32 | 14.26 | 14.32 | 13,022 | 14.303 | -0.89% |
| 2019-04-23 | 0 | 15.68 | 15.44 | 15.70 | 15.22 | 15.68 | 26,764 | 415,487 | 15.524 | 14.45 | 14.23 | 14.47 | 14.03 | 14.45 | 29,044 | 14.306 | 0.77% |
| 2019-04-18 | 0 | 15.70 | 15.54 | 15.70 | 15.54 | 15.70 | 57,000 | 892,160 | 15.652 | 14.34 | 14.19 | 14.34 | 14.19 | 14.34 | 62,412 | 14.295 | 0.00% |
| 2019-04-17 | 0 | 15.70 | 15.54 | 15.70 | 15.50 | 15.80 | 558,000 | 8,734,590 | 15.653 | 14.34 | 14.19 | 14.34 | 14.16 | 14.43 | 610,980 | 14.296 | 1.29% |
| 2019-04-16 | 0 | 15.50 | 15.34 | 15.50 | 15.28 | 15.50 | 88,000 | 1,348,860 | 15.328 | 14.16 | 14.01 | 14.16 | 13.96 | 14.16 | 96,355 | 13.999 | 0.00% |
| 2019-04-15 | 0 | 15.50 | 15.00 | 15.50 | 15.10 | 15.50 | 75,000 | 1,154,380 | 15.392 | 14.16 | 13.70 | 14.16 | 13.79 | 14.16 | 82,121 | 14.057 | 1.31% |
| 2019-04-12 | 0 | 15.30 | 15.24 | 15.30 | 15.02 | 15.38 | 78,000 | 1,182,720 | 15.163 | 13.97 | 13.92 | 13.97 | 13.72 | 14.05 | 85,406 | 13.848 | 1.06% |
| 2019-04-11 | 0 | 15.14 | 15.14 | 15.18 | 14.98 | 15.54 | 231,000 | 3,477,960 | 15.056 | 13.83 | 13.83 | 13.86 | 13.68 | 14.19 | 252,933 | 13.751 | -1.05% |
| 2019-04-10 | 0 | 15.30 | 15.18 | 15.30 | 15.00 | 15.30 | 1,433,553 | 21,509,181 | 15.004 | 13.97 | 13.86 | 13.97 | 13.70 | 13.97 | 1,569,664 | 13.703 | -0.26% |
| 2019-04-09 | 0 | 15.34 | 15.10 | 15.34 | 14.82 | 15.38 | 475,000 | 7,136,990 | 15.025 | 14.01 | 13.79 | 14.01 | 13.53 | 14.05 | 520,100 | 13.722 | -0.13% |
| 2019-04-08 | 0 | 15.36 | 15.08 | 15.36 | 14.88 | 15.36 | 678,030 | 10,182,115 | 15.017 | 14.03 | 13.77 | 14.03 | 13.59 | 14.03 | 742,407 | 13.715 | 1.86% |
| 2019-04-04 | 0 | 15.08 | 15.08 | 15.22 | 14.84 | 15.64 | 730,000 | 11,028,780 | 15.108 | 13.77 | 13.77 | 13.90 | 13.55 | 14.28 | 799,311 | 13.798 | -3.58% |
| 2019-04-03 | 0 | 15.64 | 15.18 | 15.64 | 15.30 | 15.74 | 268,359 | 4,172,380 | 15.548 | 14.28 | 13.86 | 14.28 | 13.97 | 14.38 | 293,839 | 14.200 | 1.43% |
| 2019-04-02 | 0 | 15.42 | 15.42 | 15.66 | 15.18 | 15.76 | 232,000 | 3,602,340 | 15.527 | 14.08 | 14.08 | 14.30 | 13.86 | 14.39 | 254,028 | 14.181 | -1.78% |
| 2019-04-01 | 0 | 15.70 | 15.70 | 15.78 | 15.36 | 15.78 | 510,000 | 7,834,056 | 15.361 | 14.34 | 14.34 | 14.41 | 14.03 | 14.41 | 558,423 | 14.029 | 3.43% |
| 2019-03-29 | 0 | 15.18 | 15.18 | 15.30 | 15.08 | 15.30 | 618,000 | 9,336,920 | 15.108 | 13.86 | 13.86 | 13.97 | 13.77 | 13.97 | 676,677 | 13.798 | 1.61% |
| 2019-03-28 | 0 | 14.94 | 14.74 | 14.94 | 14.72 | 15.22 | 184,615 | 2,765,379 | 14.979 | 13.64 | 13.46 | 13.64 | 13.44 | 13.90 | 202,144 | 13.680 | -0.53% |
| 2019-03-27 | 0 | 15.02 | 15.00 | 15.02 | 14.68 | 15.46 | 69,000 | 1,046,400 | 15.165 | 13.72 | 13.70 | 13.72 | 13.41 | 14.12 | 75,551 | 13.850 | -1.05% |
| 2019-03-26 | 0 | 15.18 | 15.18 | 15.32 | 14.76 | 15.32 | 35,000 | 529,080 | 15.117 | 13.86 | 13.86 | 13.99 | 13.48 | 13.99 | 38,323 | 13.806 | 3.13% |
| 2019-03-25 | 0 | 14.72 | 14.72 | 14.86 | 14.18 | 15.38 | 249,500 | 3,710,209 | 14.871 | 13.44 | 13.44 | 13.57 | 12.95 | 14.05 | 273,189 | 13.581 | -5.03% |
| 2019-03-22 | 0 | 15.50 | 15.50 | 15.56 | 15.30 | 16.00 | 537,489 | 8,422,832 | 15.671 | 14.16 | 14.16 | 14.21 | 13.97 | 14.61 | 588,522 | 14.312 | -1.40% |
| 2019-03-21 | 0 | 15.72 | 15.68 | 15.72 | 15.62 | 15.80 | 77,500 | 1,216,410 | 15.696 | 14.36 | 14.32 | 14.36 | 14.27 | 14.43 | 84,858 | 14.335 | -1.38% |
| 2019-03-20 | 0 | 15.94 | 15.82 | 15.94 | 15.60 | 15.96 | 165,970 | 2,628,367 | 15.836 | 14.56 | 14.45 | 14.56 | 14.25 | 14.58 | 181,728 | 14.463 | 3.10% |
| 2019-03-19 | 0 | 15.46 | 15.46 | 15.70 | 15.14 | 15.78 | 222,000 | 3,442,300 | 15.506 | 14.12 | 14.12 | 14.34 | 13.83 | 14.41 | 243,078 | 14.161 | -1.65% |
| 2019-03-18 | 0 | 15.72 | 15.70 | 15.76 | 15.66 | 15.98 | 58,000 | 913,600 | 15.752 | 14.36 | 14.34 | 14.39 | 14.30 | 14.59 | 63,507 | 14.386 | -1.01% |
| 2019-03-15 | 0 | 15.88 | 15.80 | 15.88 | 15.18 | 15.98 | 355,000 | 5,583,700 | 15.729 | 14.50 | 14.43 | 14.50 | 13.86 | 14.59 | 388,706 | 14.365 | 3.79% |
| 2019-03-14 | 0 | 15.30 | 15.30 | 15.64 | 15.30 | 15.60 | 135,455 | 2,086,767 | 15.406 | 13.97 | 13.97 | 14.28 | 13.97 | 14.25 | 148,316 | 14.070 | 0.66% |
| 2019-03-13 | 0 | 15.20 | 15.20 | 15.32 | 15.16 | 15.68 | 468,000 | 7,174,720 | 15.331 | 13.88 | 13.88 | 13.99 | 13.85 | 14.32 | 512,435 | 14.001 | -0.65% |
| 2019-03-12 | 0 | 15.30 | 15.30 | 15.40 | 15.30 | 15.66 | 116,010 | 1,793,236 | 15.458 | 13.97 | 13.97 | 14.06 | 13.97 | 14.30 | 127,025 | 14.117 | -1.67% |
| 2019-03-11 | 0 | 15.56 | 15.56 | 15.66 | 15.50 | 15.68 | 21,010 | 328,237 | 15.623 | 14.21 | 14.21 | 14.30 | 14.16 | 14.32 | 23,005 | 14.268 | 0.39% |
| 2019-03-08 | 0 | 15.50 | 15.50 | 15.54 | 15.50 | 15.64 | 44,979 | 700,237 | 15.568 | 14.16 | 14.16 | 14.19 | 14.16 | 14.28 | 49,250 | 14.218 | -0.26% |
| 2019-03-07 | 0 | 15.54 | 15.34 | 15.60 | 15.34 | 15.80 | 202,100 | 3,166,828 | 15.670 | 14.19 | 14.01 | 14.25 | 14.01 | 14.43 | 221,289 | 14.311 | 0.65% |
| 2019-03-06 | 0 | 15.44 | 15.34 | 15.54 | 15.12 | 15.80 | 99,000 | 1,538,980 | 15.545 | 14.10 | 14.01 | 14.19 | 13.81 | 14.43 | 108,400 | 14.197 | -2.28% |
| 2019-03-05 | 0 | 15.80 | 15.58 | 15.80 | 15.70 | 15.96 | 665,000 | 10,517,100 | 15.815 | 14.43 | 14.23 | 14.43 | 14.34 | 14.58 | 728,140 | 14.444 | 0.00% |
| 2019-03-04 | 0 | 15.80 | 15.52 | 15.80 | 15.64 | 15.80 | 89,000 | 1,405,300 | 15.790 | 14.43 | 14.17 | 14.43 | 14.28 | 14.43 | 97,450 | 14.421 | 0.00% |
| 2019-03-01 | 0 | 15.80 | 15.68 | 15.80 | 15.60 | 15.98 | 365,000 | 5,761,580 | 15.785 | 14.43 | 14.32 | 14.43 | 14.25 | 14.59 | 399,656 | 14.416 | 2.60% |
| 2019-02-28 | 0 | 15.40 | 15.30 | 15.42 | 15.08 | 15.70 | 122,000 | 1,881,700 | 15.424 | 14.06 | 13.97 | 14.08 | 13.77 | 14.34 | 133,584 | 14.086 | -1.41% |
| 2019-02-27 | 0 | 15.62 | 15.56 | 15.62 | 15.44 | 15.70 | 74,144 | 1,155,606 | 15.586 | 14.27 | 14.21 | 14.27 | 14.10 | 14.34 | 81,184 | 14.234 | 0.39% |
| 2019-02-26 | 0 | 15.56 | 15.50 | 15.56 | 15.52 | 15.70 | 109,000 | 1,693,060 | 15.533 | 14.21 | 14.16 | 14.21 | 14.17 | 14.34 | 119,349 | 14.186 | -0.77% |
| 2019-02-25 | 0 | 15.68 | 15.42 | 15.68 | 15.46 | 15.98 | 56,000 | 873,260 | 15.594 | 14.32 | 14.08 | 14.32 | 14.12 | 14.59 | 61,317 | 14.242 | 1.42% |
| 2019-02-22 | 0 | 15.46 | 15.20 | 15.46 | 15.08 | 15.58 | 242,000 | 3,710,700 | 15.333 | 14.12 | 13.88 | 14.12 | 13.77 | 14.23 | 264,977 | 14.004 | -0.64% |
| 2019-02-21 | 0 | 15.56 | 15.52 | 15.56 | 15.28 | 15.60 | 128,000 | 1,977,700 | 15.451 | 14.21 | 14.17 | 14.21 | 13.96 | 14.25 | 140,153 | 14.111 | -0.26% |
| 2019-02-20 | 0 | 15.60 | 15.62 | 15.80 | 15.16 | 15.78 | 87,612 | 1,361,081 | 15.535 | 14.25 | 14.27 | 14.43 | 13.85 | 14.41 | 95,930 | 14.188 | 0.91% |
| 2019-02-19 | 0 | 15.46 | 15.14 | 15.46 | 15.16 | 15.50 | 176,000 | 2,696,840 | 15.323 | 14.12 | 13.83 | 14.12 | 13.85 | 14.16 | 192,711 | 13.994 | 3.20% |
| 2019-02-18 | 0 | 14.98 | 14.98 | 15.44 | 14.98 | 15.48 | 57,000 | 873,040 | 15.316 | 13.68 | 13.68 | 14.10 | 13.68 | 14.14 | 62,412 | 13.988 | -2.35% |
| 2019-02-15 | 0 | 15.34 | 15.12 | 15.40 | 15.10 | 15.52 | 56,000 | 860,060 | 15.358 | 14.01 | 13.81 | 14.06 | 13.79 | 14.17 | 61,317 | 14.026 | 1.05% |
| 2019-02-14 | 0 | 15.18 | 15.18 | 15.38 | 15.18 | 15.98 | 212,000 | 3,282,980 | 15.486 | 13.86 | 13.86 | 14.05 | 13.86 | 14.59 | 232,129 | 14.143 | -3.07% |
| 2019-02-13 | 0 | 15.66 | 15.60 | 15.66 | 15.24 | 15.98 | 502,000 | 7,838,620 | 15.615 | 14.30 | 14.25 | 14.30 | 13.92 | 14.59 | 549,663 | 14.261 | -1.01% |
| 2019-02-12 | 0 | 15.82 | 15.80 | 15.98 | 15.74 | 16.00 | 675,000 | 10,698,200 | 15.849 | 14.45 | 14.43 | 14.59 | 14.38 | 14.61 | 739,089 | 14.475 | 0.51% |
| 2019-02-11 | 0 | 15.74 | 15.66 | 15.74 | 15.42 | 16.00 | 726,731 | 11,430,585 | 15.729 | 14.38 | 14.30 | 14.38 | 14.08 | 14.61 | 795,732 | 14.365 | -0.88% |
| 2019-02-08 | 0 | 15.88 | 15.88 | 15.90 | 15.26 | 15.90 | 689,000 | 10,776,340 | 15.641 | 14.50 | 14.50 | 14.52 | 13.94 | 14.52 | 754,418 | 14.284 | 4.47% |
| 2019-02-04 | 0 | 15.20 | 15.10 | 15.20 | 14.70 | 15.20 | 331,000 | 4,980,960 | 15.048 | 13.88 | 13.79 | 13.88 | 13.43 | 13.88 | 362,427 | 13.743 | 2.70% |
| 2019-02-01 | 0 | 14.80 | 14.78 | 14.80 | 13.78 | 14.80 | 502,000 | 7,176,600 | 14.296 | 13.52 | 13.50 | 13.52 | 12.59 | 13.52 | 549,663 | 13.056 | 8.19% |
| 2019-01-31 | 0 | 13.68 | 13.64 | 13.68 | 13.38 | 13.70 | 371,000 | 5,043,240 | 13.594 | 12.49 | 12.46 | 12.49 | 12.22 | 12.51 | 406,225 | 12.415 | 2.09% |
| 2019-01-30 | 0 | 13.40 | 13.40 | 13.46 | 13.18 | 13.70 | 157,002 | 2,115,886 | 13.477 | 12.24 | 12.24 | 12.29 | 12.04 | 12.51 | 171,909 | 12.308 | -2.33% |
| 2019-01-29 | 0 | 13.72 | 13.66 | 13.72 | 13.70 | 13.98 | 248,000 | 3,424,507 | 13.808 | 12.53 | 12.48 | 12.53 | 12.51 | 12.77 | 271,547 | 12.611 | -0.87% |
| 2019-01-28 | 0 | 13.84 | 13.80 | 13.84 | 13.78 | 14.00 | 439,004 | 6,106,088 | 13.909 | 12.64 | 12.60 | 12.64 | 12.59 | 12.79 | 480,686 | 12.703 | -1.14% |
| 2019-01-25 | 0 | 14.00 | 13.88 | 14.00 | 13.70 | 14.00 | 431,000 | 5,992,400 | 13.903 | 12.79 | 12.68 | 12.79 | 12.51 | 12.79 | 471,922 | 12.698 | 1.01% |
| 2019-01-24 | 0 | 13.86 | 13.80 | 13.86 | 13.46 | 13.96 | 332,000 | 4,590,520 | 13.827 | 12.66 | 12.60 | 12.66 | 12.29 | 12.75 | 363,522 | 12.628 | 0.73% |
| 2019-01-23 | 0 | 13.76 | 13.62 | 13.76 | 13.56 | 13.76 | 39,000 | 534,560 | 13.707 | 12.57 | 12.44 | 12.57 | 12.38 | 12.57 | 42,703 | 12.518 | -0.15% |
| 2019-01-22 | 0 | 13.78 | 13.64 | 13.80 | 13.54 | 13.80 | 79,000 | 1,078,920 | 13.657 | 12.59 | 12.46 | 12.60 | 12.37 | 12.60 | 86,501 | 12.473 | 1.47% |
| 2019-01-21 | 0 | 13.58 | 13.54 | 13.62 | 13.42 | 13.74 | 195,000 | 2,650,480 | 13.592 | 12.40 | 12.37 | 12.44 | 12.26 | 12.55 | 213,515 | 12.414 | 3.03% |
| 2019-01-18 | 0 | 13.18 | 13.14 | 13.28 | 13.10 | 13.80 | 223,000 | 2,942,809 | 13.196 | 12.04 | 12.00 | 12.13 | 11.96 | 12.60 | 244,173 | 12.052 | -1.05% |
| 2019-01-17 | 0 | 13.32 | 13.24 | 13.32 | 13.16 | 13.80 | 181,000 | 2,410,700 | 13.319 | 12.16 | 12.09 | 12.16 | 12.02 | 12.60 | 198,185 | 12.164 | -0.60% |
| 2019-01-16 | 0 | 13.40 | 13.38 | 13.50 | 13.32 | 13.50 | 94,000 | 1,258,640 | 13.390 | 12.24 | 12.22 | 12.33 | 12.16 | 12.33 | 102,925 | 12.229 | -0.59% |
| 2019-01-15 | 0 | 13.48 | 13.30 | 13.48 | 13.26 | 13.50 | 57,000 | 756,340 | 13.269 | 12.31 | 12.15 | 12.31 | 12.11 | 12.33 | 62,412 | 12.119 | 1.20% |
| 2019-01-14 | 0 | 13.32 | 13.14 | 13.30 | 13.20 | 13.38 | 216,000 | 2,858,780 | 13.235 | 12.16 | 12.00 | 12.15 | 12.06 | 12.22 | 236,509 | 12.087 | 1.83% |
| 2019-01-11 | 0 | 13.08 | 13.00 | 13.34 | 13.00 | 13.48 | 727,000 | 9,726,920 | 13.380 | 11.95 | 11.87 | 12.18 | 11.87 | 12.31 | 796,026 | 12.219 | -1.51% |
| 2019-01-10 | 0 | 13.28 | 13.14 | 13.26 | 13.02 | 13.60 | 238,000 | 3,159,446 | 13.275 | 12.13 | 12.00 | 12.11 | 11.89 | 12.42 | 260,597 | 12.124 | 0.61% |
| 2019-01-09 | 0 | 13.20 | 13.16 | 13.20 | 13.10 | 13.60 | 262,000 | 3,488,800 | 13.316 | 12.06 | 12.02 | 12.06 | 11.96 | 12.42 | 286,876 | 12.161 | -1.35% |
| 2019-01-08 | 0 | 13.38 | 12.00 | 13.38 | 13.00 | 13.40 | 182,109 | 2,416,180 | 13.268 | 12.22 | 10.96 | 12.22 | 11.87 | 12.24 | 199,400 | 12.117 | 1.67% |
| 2019-01-07 | 0 | 13.16 | 12.80 | 13.16 | 13.12 | 13.18 | 24,000 | 315,860 | 13.161 | 12.02 | 11.69 | 12.02 | 11.98 | 12.04 | 26,279 | 12.020 | 4.11% |
| 2019-01-04 | 0 | 12.64 | 12.62 | 12.82 | 12.64 | 13.20 | 187,000 | 2,387,630 | 12.768 | 11.54 | 11.53 | 11.71 | 11.54 | 12.06 | 204,755 | 11.661 | -1.71% |
| 2019-01-03 | 0 | 12.86 | 12.48 | 12.86 | 12.12 | 13.10 | 47,000 | 584,440 | 12.435 | 11.74 | 11.40 | 11.74 | 11.07 | 11.96 | 51,462 | 11.357 | 3.71% |
| 2019-01-02 | 0 | 12.40 | 12.36 | 12.40 | 11.98 | 12.96 | 2,180,000 | 26,505,520 | 12.158 | 11.32 | 11.29 | 11.32 | 10.94 | 11.84 | 2,386,984 | 11.104 | 0.65% |
| 2018-12-31 | 0 | 12.32 | 12.22 | 12.32 | 12.20 | 12.78 | 23,000 | 282,860 | 12.298 | 11.25 | 11.16 | 11.25 | 11.14 | 11.67 | 25,184 | 11.232 | -3.75% |
| 2018-12-28 | 0 | 12.80 | 12.72 | 12.80 | 12.12 | 13.08 | 30,000 | 380,300 | 12.677 | 11.69 | 11.62 | 11.69 | 11.07 | 11.95 | 32,848 | 11.577 | 5.61% |
| 2018-12-27 | 0 | 12.12 | 12.12 | 12.20 | 12.12 | 12.30 | 73,000 | 887,730 | 12.161 | 11.07 | 11.07 | 11.14 | 11.07 | 11.23 | 79,931 | 11.106 | 1.85% |
| 2018-12-24 | 0 | 11.90 | 11.88 | 12.00 | 11.82 | 12.14 | 52,000 | 620,780 | 11.938 | 10.87 | 10.85 | 10.96 | 10.80 | 11.09 | 56,937 | 10.903 | -2.78% |
| 2018-12-21 | 0 | 12.24 | 11.96 | 12.68 | 11.82 | 12.72 | 230,714 | 2,790,495 | 12.095 | 11.18 | 10.92 | 11.58 | 10.80 | 11.62 | 252,620 | 11.046 | 0.66% |
| 2018-12-20 | 0 | 12.16 | 12.12 | 12.16 | 12.06 | 12.64 | 115,000 | 1,405,820 | 12.225 | 11.11 | 11.07 | 11.11 | 11.01 | 11.54 | 125,919 | 11.164 | -3.80% |
| 2018-12-19 | 0 | 12.64 | 12.60 | 12.64 | 12.58 | 12.80 | 46,000 | 585,980 | 12.739 | 11.54 | 11.51 | 11.54 | 11.49 | 11.69 | 50,368 | 11.634 | -2.02% |
| 2018-12-18 | 0 | 12.90 | 12.90 | 12.94 | 12.80 | 13.04 | 744,000 | 9,653,486 | 12.975 | 11.78 | 11.78 | 11.82 | 11.69 | 11.91 | 814,640 | 11.850 | -0.77% |
| 2018-12-17 | 0 | 13.00 | 12.94 | 13.00 | 12.72 | 13.08 | 24,000 | 309,640 | 12.902 | 11.87 | 11.82 | 11.87 | 11.62 | 11.95 | 26,279 | 11.783 | -0.61% |
| 2018-12-14 | 0 | 13.08 | 12.96 | 13.08 | 12.82 | 13.08 | 1,861,000 | 24,032,440 | 12.914 | 11.95 | 11.84 | 11.95 | 11.71 | 11.95 | 2,037,696 | 11.794 | -0.61% |
| 2018-12-13 | 0 | 13.16 | 13.02 | 13.16 | 12.90 | 13.24 | 103,002 | 1,337,726 | 12.987 | 12.02 | 11.89 | 12.02 | 11.78 | 12.09 | 112,782 | 11.861 | 1.23% |
| 2018-12-12 | 0 | 13.00 | 12.90 | 13.00 | 12.88 | 13.00 | 187,000 | 2,428,680 | 12.988 | 11.87 | 11.78 | 11.87 | 11.76 | 11.87 | 204,755 | 11.861 | 0.00% |
| 2018-12-11 | 0 | 13.00 | 12.90 | 13.00 | 13.04 | 13.22 | 411,000 | 5,327,860 | 12.963 | 11.87 | 11.78 | 11.87 | 11.91 | 12.07 | 450,023 | 11.839 | -0.61% |
| 2018-12-10 | 0 | 13.08 | 13.00 | 13.08 | 12.62 | 13.10 | 288,000 | 3,684,080 | 12.792 | 11.95 | 11.87 | 11.95 | 11.53 | 11.96 | 315,345 | 11.683 | -0.30% |
| 2018-12-07 | 0 | 13.12 | 13.02 | 13.14 | 12.94 | 13.62 | 33,110 | 435,125 | 13.142 | 11.98 | 11.89 | 12.00 | 11.82 | 12.44 | 36,254 | 12.002 | 1.39% |
| 2018-12-06 | 0 | 12.94 | 12.92 | 13.04 | 12.90 | 13.28 | 424,303 | 5,499,545 | 12.961 | 11.82 | 11.80 | 11.91 | 11.78 | 12.13 | 464,589 | 11.837 | -1.97% |
| 2018-12-05 | 0 | 13.20 | 12.88 | 13.20 | 12.88 | 13.20 | 282,000 | 3,658,780 | 12.974 | 12.06 | 11.76 | 12.06 | 11.76 | 12.06 | 308,775 | 11.849 | 0.15% |
| 2018-12-04 | 0 | 13.18 | 13.02 | 13.42 | 13.18 | 13.72 | 733,000 | 9,940,550 | 13.561 | 12.04 | 11.89 | 12.26 | 12.04 | 12.53 | 802,596 | 12.385 | -2.66% |
| 2018-12-03 | 0 | 13.54 | 13.50 | 13.54 | 13.38 | 13.62 | 445,000 | 6,017,990 | 13.524 | 12.37 | 12.33 | 12.37 | 12.22 | 12.44 | 487,251 | 12.351 | 0.45% |
| 2018-11-30 | 0 | 13.48 | 13.46 | 13.56 | 12.98 | 13.54 | 409,000 | 5,470,820 | 13.376 | 12.31 | 12.29 | 12.38 | 11.85 | 12.37 | 447,833 | 12.216 | 3.85% |
| 2018-11-29 | 0 | 12.98 | 12.96 | 12.98 | 12.88 | 13.16 | 491,000 | 6,338,584 | 12.910 | 11.85 | 11.84 | 11.85 | 11.76 | 12.02 | 537,619 | 11.790 | 0.78% |
| 2018-11-28 | 0 | 12.88 | 12.82 | 12.90 | 12.60 | 12.98 | 185,000 | 2,365,540 | 12.787 | 11.76 | 11.71 | 11.78 | 11.51 | 11.85 | 202,565 | 11.678 | 4.89% |
| 2018-11-27 | 0 | 12.28 | 12.12 | 12.28 | 12.30 | 12.48 | 4,674 | 58,098 | 12.430 | 11.22 | 11.07 | 11.22 | 11.23 | 11.40 | 5,118 | 11.352 | -1.13% |
| 2018-11-26 | 0 | 12.42 | 12.28 | 12.42 | 12.30 | 12.60 | 135,000 | 1,676,840 | 12.421 | 11.34 | 11.22 | 11.34 | 11.23 | 11.51 | 147,818 | 11.344 | -0.64% |
| 2018-11-23 | 0 | 12.50 | 12.48 | 12.60 | 12.30 | 12.66 | 260,000 | 3,250,522 | 12.502 | 11.42 | 11.40 | 11.51 | 11.23 | 11.56 | 284,686 | 11.418 | -0.79% |
| 2018-11-22 | 0 | 12.60 | 12.52 | 12.64 | 12.24 | 12.76 | 159,003 | 1,992,057 | 12.528 | 11.51 | 11.43 | 11.54 | 11.18 | 11.65 | 174,100 | 11.442 | 3.79% |
| 2018-11-21 | 0 | 12.14 | 12.08 | 12.14 | 12.00 | 12.18 | 33,000 | 397,760 | 12.053 | 11.09 | 11.03 | 11.09 | 10.96 | 11.12 | 36,133 | 11.008 | 0.33% |
| 2018-11-20 | 0 | 12.10 | 12.08 | 12.14 | 12.02 | 12.52 | 216,000 | 2,626,400 | 12.159 | 11.05 | 11.03 | 11.09 | 10.98 | 11.43 | 236,509 | 11.105 | -2.89% |
| 2018-11-19 | 0 | 12.46 | 12.44 | 12.46 | 12.36 | 12.46 | 76,000 | 944,340 | 12.426 | 11.38 | 11.36 | 11.38 | 11.29 | 11.38 | 83,216 | 11.348 | 0.97% |
| 2018-11-16 | 0 | 12.34 | 12.32 | 12.36 | 12.06 | 12.36 | 255,000 | 3,129,700 | 12.273 | 11.27 | 11.25 | 11.29 | 11.01 | 11.29 | 279,211 | 11.209 | 3.35% |
| 2018-11-15 | 0 | 11.94 | 11.94 | 12.00 | 11.70 | 12.00 | 92,000 | 1,098,240 | 11.937 | 10.90 | 10.90 | 10.96 | 10.69 | 10.96 | 100,735 | 10.902 | 2.75% |
| 2018-11-14 | 0 | 11.62 | 11.62 | 11.72 | 11.60 | 11.72 | 9,000 | 104,920 | 11.658 | 10.61 | 10.61 | 10.70 | 10.59 | 10.70 | 9,855 | 10.647 | -0.85% |
| 2018-11-13 | 0 | 11.72 | 11.66 | 11.72 | 11.56 | 11.76 | 3,159,000 | 37,103,720 | 11.745 | 10.70 | 10.65 | 10.70 | 10.56 | 10.74 | 3,458,937 | 10.727 | -0.17% |
| 2018-11-12 | 0 | 11.74 | 11.68 | 11.76 | 11.60 | 11.76 | 122,000 | 1,421,020 | 11.648 | 10.72 | 10.67 | 10.74 | 10.59 | 10.74 | 133,584 | 10.638 | 0.86% |
| 2018-11-09 | 0 | 11.64 | 11.62 | 11.64 | 11.60 | 11.74 | 358,000 | 4,183,180 | 11.685 | 10.63 | 10.61 | 10.63 | 10.59 | 10.72 | 391,991 | 10.672 | 0.00% |
| 2018-11-08 | 0 | 11.64 | 11.64 | 11.70 | 11.60 | 11.70 | 45,000 | 523,580 | 11.635 | 10.63 | 10.63 | 10.69 | 10.59 | 10.69 | 49,273 | 10.626 | 0.17% |
| 2018-11-07 | 0 | 11.62 | 11.48 | 11.60 | 11.50 | 11.62 | 305,168 | 3,531,862 | 11.574 | 10.61 | 10.48 | 10.59 | 10.50 | 10.61 | 334,143 | 10.570 | 0.00% |
| 2018-11-06 | 0 | 11.62 | 11.58 | 11.66 | 11.28 | 11.66 | 297,001 | 3,430,041 | 11.549 | 10.61 | 10.58 | 10.65 | 10.30 | 10.65 | 325,200 | 10.547 | 0.69% |
| 2018-11-05 | 0 | 11.54 | 11.50 | 11.56 | 11.36 | 11.92 | 351,000 | 4,053,720 | 11.549 | 10.54 | 10.50 | 10.56 | 10.37 | 10.89 | 384,326 | 10.548 | -1.37% |
| 2018-11-02 | 0 | 11.70 | 11.68 | 11.70 | 11.38 | 11.80 | 571,006 | 6,647,311 | 11.641 | 10.69 | 10.67 | 10.69 | 10.39 | 10.78 | 625,221 | 10.632 | 3.72% |
| 2018-11-01 | 0 | 11.28 | 11.26 | 11.28 | 11.00 | 11.42 | 1,007,000 | 11,205,870 | 11.128 | 10.30 | 10.28 | 10.30 | 10.05 | 10.43 | 1,102,611 | 10.163 | 0.89% |
| 2018-10-31 | 0 | 11.18 | 11.20 | 11.32 | 10.96 | 11.46 | 856,000 | 9,504,958 | 11.104 | 10.21 | 10.23 | 10.34 | 10.01 | 10.47 | 937,274 | 10.141 | -0.89% |
| 2018-10-30 | 0 | 11.28 | 11.20 | 11.28 | 11.20 | 11.72 | 12,194,200 | 136,834,042 | 11.221 | 10.30 | 10.23 | 10.30 | 10.23 | 10.70 | 13,352,000 | 10.248 | -2.08% |
| 2018-10-29 | 0 | 11.52 | 11.42 | 11.52 | 11.04 | 12.80 | 1,234,000 | 14,543,690 | 11.786 | 10.52 | 10.43 | 10.52 | 10.08 | 11.69 | 1,351,164 | 10.764 | 0.88% |
| 2018-10-26 | 0 | 11.42 | 11.36 | 11.46 | 11.36 | 11.54 | 211,000 | 2,408,720 | 11.416 | 10.43 | 10.37 | 10.47 | 10.37 | 10.54 | 231,034 | 10.426 | 0.71% |
| 2018-10-25 | 0 | 11.34 | 11.32 | 11.38 | 11.30 | 11.48 | 867,000 | 9,838,720 | 11.348 | 10.36 | 10.34 | 10.39 | 10.32 | 10.48 | 949,319 | 10.364 | -0.70% |
| 2018-10-24 | 0 | 11.42 | 11.40 | 11.52 | 11.32 | 11.70 | 761,000 | 8,700,350 | 11.433 | 10.43 | 10.41 | 10.52 | 10.34 | 10.69 | 833,255 | 10.441 | -2.23% |
| 2018-10-23 | 0 | 11.68 | 11.64 | 11.68 | 11.58 | 11.90 | 426,000 | 4,978,452 | 11.687 | 10.67 | 10.63 | 10.67 | 10.58 | 10.87 | 466,447 | 10.673 | -0.34% |
| 2018-10-22 | 0 | 11.72 | 11.68 | 11.72 | 11.54 | 11.78 | 521,000 | 6,097,280 | 11.703 | 10.70 | 10.67 | 10.70 | 10.54 | 10.76 | 570,467 | 10.688 | 0.17% |
| 2018-10-19 | 0 | 11.70 | 11.70 | 11.72 | 11.12 | 11.76 | 1,864,000 | 21,042,376 | 11.289 | 10.69 | 10.69 | 10.70 | 10.16 | 10.74 | 2,040,981 | 10.310 | 4.09% |
| 2018-10-18 | 0 | 11.24 | 11.24 | 11.26 | 11.18 | 11.64 | 466,210 | 5,241,081 | 11.242 | 10.27 | 10.27 | 10.28 | 10.21 | 10.63 | 510,475 | 10.267 | 1.26% |
| 2018-10-16 | 0 | 11.10 | 11.10 | 11.12 | 11.10 | 11.84 | 211,500 | 2,377,200 | 11.240 | 10.14 | 10.14 | 10.16 | 10.14 | 10.81 | 231,581 | 10.265 | -4.97% |
| 2018-10-15 | 0 | 11.68 | 11.66 | 11.68 | 11.56 | 11.68 | 376,000 | 4,364,320 | 11.607 | 10.67 | 10.65 | 10.67 | 10.56 | 10.67 | 411,700 | 10.601 | 1.39% |
| 2018-10-12 | 0 | 11.52 | 11.50 | 11.58 | 11.44 | 11.74 | 899,000 | 10,476,300 | 11.653 | 10.52 | 10.50 | 10.58 | 10.45 | 10.72 | 984,357 | 10.643 | -2.87% |
| 2018-10-11 | 0 | 11.86 | 11.82 | 11.86 | 11.72 | 12.04 | 195,000 | 2,313,020 | 11.862 | 10.83 | 10.80 | 10.83 | 10.70 | 11.00 | 213,515 | 10.833 | -1.98% |
| 2018-10-10 | 0 | 12.10 | 12.08 | 12.10 | 12.08 | 12.40 | 660,002 | 8,227,220 | 12.465 | 11.05 | 11.03 | 11.05 | 11.03 | 11.32 | 722,667 | 11.385 | -2.58% |
| 2018-10-09 | 0 | 12.42 | 12.42 | 12.44 | 12.40 | 12.82 | 118,156 | 1,480,017 | 12.526 | 11.34 | 11.34 | 11.36 | 11.32 | 11.71 | 129,375 | 11.440 | -2.05% |
| 2018-10-08 | 0 | 12.68 | 12.68 | 12.74 | 12.68 | 12.86 | 153,152 | 1,953,635 | 12.756 | 11.58 | 11.58 | 11.64 | 11.58 | 11.74 | 167,693 | 11.650 | -1.55% |
| 2018-10-05 | 0 | 12.88 | 12.76 | 12.90 | 12.68 | 12.92 | 1,234,000 | 15,907,202 | 12.891 | 11.76 | 11.65 | 11.78 | 11.58 | 11.80 | 1,351,164 | 11.773 | -0.16% |
| 2018-10-04 | 0 | 12.90 | 12.88 | 12.90 | 12.82 | 13.00 | 304,000 | 3,938,480 | 12.956 | 11.78 | 11.76 | 11.78 | 11.71 | 11.87 | 332,864 | 11.832 | -1.83% |
| 2018-10-03 | 0 | 13.14 | 13.02 | 13.14 | 12.92 | 13.30 | 279,000 | 3,654,200 | 13.097 | 12.00 | 11.89 | 12.00 | 11.80 | 12.15 | 305,490 | 11.962 | 1.08% |
| 2018-10-02 | 0 | 13.00 | 12.96 | 13.06 | 12.94 | 13.34 | 1,096,000 | 14,594,640 | 13.316 | 11.87 | 11.84 | 11.93 | 11.82 | 12.18 | 1,200,062 | 12.162 | -3.27% |
| 2018-09-28 | 0 | 13.44 | 13.28 | 13.50 | 13.20 | 13.66 | 202,000 | 2,712,320 | 13.427 | 12.27 | 12.13 | 12.33 | 12.06 | 12.48 | 221,179 | 12.263 | -1.32% |
| 2018-09-27 | 0 | 13.62 | 13.56 | 13.64 | 13.34 | 13.84 | 863,000 | 11,777,840 | 13.648 | 12.44 | 12.38 | 12.46 | 12.18 | 12.64 | 944,939 | 12.464 | -0.87% |
| 2018-09-26 | 0 | 13.74 | 13.62 | 13.74 | 13.54 | 13.88 | 710,000 | 9,671,040 | 13.621 | 12.55 | 12.44 | 12.55 | 12.37 | 12.68 | 777,412 | 12.440 | 1.33% |
| 2018-09-24 | 0 | 13.56 | 13.54 | 13.56 | 13.50 | 13.60 | 849,000 | 11,486,070 | 13.529 | 12.38 | 12.37 | 12.38 | 12.33 | 12.42 | 929,610 | 12.356 | 0.30% |
| 2018-09-21 | 0 | 13.52 | 13.46 | 13.52 | 13.46 | 13.62 | 1,520,000 | 20,526,720 | 13.504 | 12.35 | 12.29 | 12.35 | 12.29 | 12.44 | 1,664,319 | 12.333 | 2.27% |
| 2018-09-20 | 0 | 13.22 | 13.06 | 13.22 | 13.10 | 13.38 | 257,000 | 3,413,450 | 13.282 | 12.07 | 11.93 | 12.07 | 11.96 | 12.22 | 281,401 | 12.130 | -0.60% |
| 2018-09-19 | 0 | 13.30 | 13.30 | 13.38 | 13.30 | 13.38 | 2,208,422 | 29,497,394 | 13.357 | 12.15 | 12.15 | 12.22 | 12.15 | 12.22 | 2,418,105 | 12.199 | 0.91% |
| 2018-09-18 | 0 | 13.18 | 13.06 | 13.18 | 12.90 | 13.18 | 166,000 | 2,176,720 | 13.113 | 12.04 | 11.93 | 12.04 | 11.78 | 12.04 | 181,761 | 11.976 | -0.15% |
| 2018-09-17 | 0 | 13.20 | 12.98 | 13.20 | 13.12 | 13.28 | 7,000 | 92,380 | 13.197 | 12.06 | 11.85 | 12.06 | 11.98 | 12.13 | 7,665 | 12.053 | -0.30% |
| 2018-09-14 | 0 | 13.24 | 13.24 | 13.30 | 12.78 | 13.32 | 217,000 | 2,832,360 | 13.052 | 12.09 | 12.09 | 12.15 | 11.67 | 12.16 | 237,603 | 11.921 | 4.09% |
| 2018-09-13 | 0 | 12.72 | 12.72 | 12.74 | 12.60 | 12.74 | 300,000 | 3,806,800 | 12.689 | 11.62 | 11.62 | 11.64 | 11.51 | 11.64 | 328,484 | 11.589 | 0.16% |
| 2018-09-12 | 0 | 12.70 | 12.70 | 12.78 | 12.56 | 12.82 | 43,000 | 549,300 | 12.774 | 11.60 | 11.60 | 11.67 | 11.47 | 11.71 | 47,083 | 11.667 | 0.00% |
| 2018-09-11 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.98 | 90,000 | 1,150,340 | 12.782 | 11.60 | 11.60 | 11.65 | 11.60 | 11.85 | 98,545 | 11.673 | -1.40% |
| 2018-09-10 | 0 | 12.88 | 12.86 | 13.00 | 12.88 | 13.16 | 1,798,000 | 23,374,240 | 13.000 | 11.76 | 11.74 | 11.87 | 11.76 | 12.02 | 1,968,714 | 11.873 | -0.92% |
| 2018-09-07 | 0 | 13.00 | 12.86 | 13.00 | 12.80 | 13.12 | 345,149 | 4,486,985 | 13.000 | 11.87 | 11.74 | 11.87 | 11.69 | 11.98 | 377,920 | 11.873 | 0.62% |
| 2018-09-06 | 0 | 12.92 | 12.84 | 12.96 | 12.84 | 13.16 | 211,000 | 2,736,330 | 12.968 | 11.80 | 11.73 | 11.84 | 11.73 | 12.02 | 231,034 | 11.844 | -0.62% |
| 2018-09-05 | 0 | 13.00 | 13.00 | 13.10 | 12.92 | 13.42 | 350,000 | 4,610,720 | 13.173 | 11.87 | 11.87 | 11.96 | 11.80 | 12.26 | 383,231 | 12.031 | -2.11% |
| 2018-09-04 | 0 | 13.28 | 13.28 | 13.30 | 13.12 | 13.44 | 140,000 | 1,863,960 | 13.314 | 12.13 | 12.13 | 12.15 | 11.98 | 12.27 | 153,293 | 12.159 | -0.45% |
| 2018-09-03 | 0 | 13.34 | 13.24 | 13.44 | 13.18 | 13.44 | 445,000 | 5,915,220 | 13.293 | 12.18 | 12.09 | 12.27 | 12.04 | 12.27 | 487,251 | 12.140 | 1.52% |
| 2018-08-31 | 0 | 13.14 | 13.00 | 13.38 | 13.00 | 13.40 | 286,000 | 3,813,040 | 13.332 | 12.00 | 11.87 | 12.22 | 11.87 | 12.24 | 313,155 | 12.176 | -1.94% |
| 2018-08-30 | 0 | 13.40 | 13.28 | 13.56 | 13.20 | 13.66 | 590,000 | 7,930,140 | 13.441 | 12.24 | 12.13 | 12.38 | 12.06 | 12.48 | 646,019 | 12.275 | -0.59% |
| 2018-08-29 | 0 | 13.48 | 13.42 | 13.50 | 13.40 | 13.50 | 1,270,000 | 17,093,126 | 13.459 | 12.31 | 12.26 | 12.33 | 12.24 | 12.33 | 1,390,582 | 12.292 | -0.15% |
| 2018-08-28 | 0 | 13.50 | 13.50 | 13.56 | 13.42 | 13.82 | 880,578 | 11,886,650 | 13.499 | 12.33 | 12.33 | 12.38 | 12.26 | 12.62 | 964,186 | 12.328 | 0.45% |
| 2018-08-27 | 0 | 13.44 | 13.44 | 13.54 | 13.24 | 13.54 | 188,020 | 2,529,958 | 13.456 | 12.27 | 12.27 | 12.37 | 12.09 | 12.37 | 205,872 | 12.289 | -0.59% |
| 2018-08-24 | 0 | 13.52 | 13.52 | 13.56 | 13.38 | 13.60 | 62,000 | 835,270 | 13.472 | 12.35 | 12.35 | 12.38 | 12.22 | 12.42 | 67,887 | 12.304 | 0.00% |
| 2018-08-23 | 0 | 13.52 | 13.44 | 13.52 | 13.34 | 13.62 | 57,000 | 767,820 | 13.471 | 12.35 | 12.27 | 12.35 | 12.18 | 12.44 | 62,412 | 12.302 | 1.35% |
| 2018-08-22 | 0 | 13.34 | 13.34 | 13.38 | 13.20 | 13.46 | 86,035 | 1,146,826 | 13.330 | 12.18 | 12.18 | 12.22 | 12.06 | 12.29 | 94,204 | 12.174 | -0.74% |
| 2018-08-21 | 0 | 13.44 | 13.42 | 13.44 | 13.38 | 13.52 | 98,000 | 1,321,100 | 13.481 | 12.27 | 12.26 | 12.27 | 12.22 | 12.35 | 107,305 | 12.312 | -1.75% |
| 2018-08-20 | 0 | 13.68 | 13.68 | 13.70 | 13.52 | 13.84 | 75,000 | 1,026,300 | 13.684 | 12.49 | 12.49 | 12.51 | 12.35 | 12.64 | 82,121 | 12.497 | -1.01% |
| 2018-08-17 | 0 | 13.88 | 13.70 | 13.88 | 13.68 | 13.94 | 5,000 | 69,220 | 13.844 | 12.62 | 12.46 | 12.62 | 12.44 | 12.68 | 5,499 | 12.589 | 1.02% |
| 2018-08-16 | 0 | 13.74 | 13.66 | 13.82 | 13.50 | 13.86 | 93,000 | 1,276,520 | 13.726 | 12.49 | 12.42 | 12.57 | 12.28 | 12.60 | 102,272 | 12.482 | 0.29% |
| 2018-08-15 | 0 | 13.70 | 13.60 | 13.70 | 13.66 | 13.76 | 24,000 | 328,980 | 13.708 | 12.46 | 12.37 | 12.46 | 12.42 | 12.51 | 26,393 | 12.465 | -1.72% |
| 2018-08-14 | 0 | 13.94 | 13.84 | 13.94 | 13.82 | 14.02 | 234,000 | 3,255,460 | 13.912 | 12.68 | 12.59 | 12.68 | 12.57 | 12.75 | 257,330 | 12.651 | -1.13% |
| 2018-08-13 | 0 | 14.10 | 14.06 | 14.16 | 13.96 | 14.22 | 210,000 | 2,950,480 | 14.050 | 12.82 | 12.79 | 12.88 | 12.69 | 12.93 | 230,937 | 12.776 | 0.71% |
| 2018-08-10 | 0 | 14.00 | 13.94 | 14.00 | 13.56 | 14.04 | 103,000 | 1,429,320 | 13.877 | 12.73 | 12.68 | 12.73 | 12.33 | 12.77 | 113,269 | 12.619 | 1.16% |
| 2018-08-09 | 0 | 13.84 | 13.84 | 13.94 | 13.62 | 13.94 | 123,000 | 1,695,460 | 13.784 | 12.59 | 12.59 | 12.68 | 12.39 | 12.68 | 135,263 | 12.535 | -0.57% |
| 2018-08-08 | 0 | 13.92 | 13.88 | 13.92 | 13.76 | 14.22 | 95,040 | 1,326,572 | 13.958 | 12.66 | 12.62 | 12.66 | 12.51 | 12.93 | 104,516 | 12.693 | -1.56% |
| 2018-08-07 | 0 | 14.14 | 14.10 | 14.14 | 14.06 | 14.28 | 227,137 | 3,212,189 | 14.142 | 12.86 | 12.82 | 12.86 | 12.79 | 12.99 | 249,783 | 12.860 | 0.57% |
| 2018-08-06 | 0 | 14.06 | 14.00 | 14.10 | 13.96 | 14.14 | 59,000 | 828,300 | 14.039 | 12.79 | 12.73 | 12.82 | 12.69 | 12.86 | 64,882 | 12.766 | -1.54% |
| 2018-08-03 | 0 | 14.28 | 14.12 | 14.28 | 13.90 | 14.28 | 254,000 | 3,601,040 | 14.177 | 12.99 | 12.84 | 12.99 | 12.64 | 12.99 | 279,324 | 12.892 | 2.15% |
| 2018-08-02 | 0 | 13.98 | 13.92 | 13.98 | 13.80 | 14.06 | 148,000 | 2,064,560 | 13.950 | 12.71 | 12.66 | 12.71 | 12.55 | 12.79 | 162,756 | 12.685 | -0.57% |
| 2018-08-01 | 0 | 14.06 | 14.04 | 14.06 | 14.04 | 14.36 | 388,000 | 5,514,720 | 14.213 | 12.79 | 12.77 | 12.79 | 12.77 | 13.06 | 426,684 | 12.925 | -1.68% |
| 2018-07-31 | 0 | 14.30 | 14.30 | 14.32 | 14.28 | 14.48 | 653,000 | 9,345,820 | 14.312 | 13.00 | 13.00 | 13.02 | 12.99 | 13.17 | 718,104 | 13.015 | -0.83% |
| 2018-07-30 | 0 | 14.42 | 14.32 | 14.46 | 14.20 | 14.50 | 434,000 | 6,245,861 | 14.391 | 13.11 | 13.02 | 13.15 | 12.91 | 13.19 | 477,270 | 13.087 | 0.70% |
| 2018-07-27 | 0 | 14.32 | 14.28 | 14.40 | 14.24 | 14.68 | 532,000 | 7,675,270 | 14.427 | 13.02 | 12.99 | 13.09 | 12.95 | 13.35 | 585,041 | 13.119 | -0.97% |
| 2018-07-26 | 0 | 14.46 | 14.24 | 14.50 | 14.24 | 14.80 | 599,000 | 8,676,106 | 14.484 | 13.15 | 12.95 | 13.19 | 12.95 | 13.46 | 658,721 | 13.171 | -1.63% |
| 2018-07-25 | 0 | 14.70 | 14.64 | 14.66 | 14.52 | 14.82 | 1,530,000 | 22,493,797 | 14.702 | 13.37 | 13.31 | 13.33 | 13.20 | 13.48 | 1,682,542 | 13.369 | 0.00% |
| 2018-07-24 | 0 | 14.70 | 14.60 | 14.70 | 14.54 | 14.72 | 476,800 | 6,984,554 | 14.649 | 13.37 | 13.28 | 13.37 | 13.22 | 13.39 | 524,337 | 13.321 | 0.96% |
| 2018-07-23 | 0 | 14.56 | 14.54 | 14.56 | 14.40 | 14.60 | 1,320,100 | 19,140,056 | 14.499 | 13.24 | 13.22 | 13.24 | 13.09 | 13.28 | 1,451,715 | 13.184 | 1.82% |
| 2018-07-20 | 0 | 14.30 | 14.20 | 14.38 | 13.76 | 14.50 | 2,107,100 | 30,109,410 | 14.290 | 13.00 | 12.91 | 13.08 | 12.51 | 13.19 | 2,317,179 | 12.994 | 3.92% |
| 2018-07-19 | 0 | 13.76 | 13.66 | 13.76 | 13.30 | 14.20 | 1,609,100 | 22,077,142 | 13.720 | 12.51 | 12.42 | 12.51 | 12.09 | 12.91 | 1,769,528 | 12.476 | 7.17% |
| 2018-07-18 | 0 | 12.84 | 12.82 | 12.84 | 12.66 | 12.88 | 520,004 | 6,612,591 | 12.716 | 11.68 | 11.66 | 11.68 | 11.51 | 11.71 | 571,849 | 11.564 | 1.10% |
| 2018-07-17 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.88 | 1,001,000 | 12,786,350 | 12.774 | 11.55 | 11.55 | 11.60 | 11.55 | 11.71 | 1,100,800 | 11.616 | -0.63% |
| 2018-07-16 | 0 | 12.78 | 12.74 | 12.78 | 12.68 | 12.84 | 504,000 | 6,457,360 | 12.812 | 11.62 | 11.58 | 11.62 | 11.53 | 11.68 | 554,249 | 11.651 | -0.47% |
| 2018-07-13 | 0 | 12.84 | 12.78 | 12.84 | 12.72 | 12.88 | 665,000 | 8,541,420 | 12.844 | 11.68 | 11.62 | 11.68 | 11.57 | 11.71 | 731,301 | 11.680 | 0.47% |
| 2018-07-12 | 0 | 12.78 | 12.74 | 12.88 | 12.76 | 13.10 | 888,007 | 11,442,140 | 12.885 | 11.62 | 11.58 | 11.71 | 11.60 | 11.91 | 976,542 | 11.717 | 0.47% |
| 2018-07-11 | 0 | 12.72 | 12.64 | 12.72 | 12.60 | 13.06 | 390,000 | 5,026,380 | 12.888 | 11.57 | 11.49 | 11.57 | 11.46 | 11.88 | 428,883 | 11.720 | -2.15% |
| 2018-07-10 | 0 | 13.00 | 13.00 | 13.06 | 12.80 | 13.10 | 354,000 | 4,591,800 | 12.971 | 11.82 | 11.82 | 11.88 | 11.64 | 11.91 | 389,294 | 11.795 | 0.93% |
| 2018-07-09 | 0 | 12.88 | 12.84 | 12.88 | 12.80 | 12.92 | 473,151 | 6,094,680 | 12.881 | 11.71 | 11.68 | 11.71 | 11.64 | 11.75 | 520,324 | 11.713 | -0.31% |
| 2018-07-06 | 0 | 12.92 | 12.88 | 12.92 | 12.82 | 13.28 | 2,020,000 | 26,096,550 | 12.919 | 11.75 | 11.71 | 11.75 | 11.66 | 12.08 | 2,221,395 | 11.748 | -2.71% |
| 2018-07-05 | 0 | 13.28 | 13.26 | 13.36 | 13.26 | 13.50 | 506,000 | 6,783,960 | 13.407 | 12.08 | 12.06 | 12.15 | 12.06 | 12.28 | 556,448 | 12.192 | -1.78% |
| 2018-07-04 | 0 | 13.52 | 13.52 | 13.58 | 13.40 | 13.62 | 339,000 | 4,609,520 | 13.597 | 12.29 | 12.29 | 12.35 | 12.19 | 12.39 | 372,798 | 12.365 | -0.59% |
| 2018-07-03 | 0 | 13.60 | 13.56 | 13.64 | 13.56 | 13.70 | 876,000 | 11,965,730 | 13.660 | 12.37 | 12.33 | 12.40 | 12.33 | 12.46 | 963,338 | 12.421 | -0.15% |
| 2018-06-29 | 0 | 13.62 | 13.62 | 13.72 | 13.54 | 13.72 | 314,080 | 4,312,926 | 13.732 | 12.39 | 12.39 | 12.48 | 12.31 | 12.48 | 345,394 | 12.487 | -2.44% |
| 2018-06-28 | 0 | 13.96 | 13.74 | 13.96 | 13.80 | 13.98 | 16,000 | 221,760 | 13.860 | 12.69 | 12.49 | 12.69 | 12.55 | 12.71 | 17,595 | 12.603 | 3.10% |
| 2018-06-27 | 0 | 13.54 | 13.56 | 13.58 | 13.52 | 13.74 | 376,020 | 5,111,412 | 13.593 | 12.31 | 12.33 | 12.35 | 12.29 | 12.49 | 413,509 | 12.361 | -1.31% |
| 2018-06-26 | 0 | 13.72 | 13.64 | 13.72 | 13.42 | 13.72 | 35,000 | 475,340 | 13.581 | 12.48 | 12.40 | 12.48 | 12.20 | 12.48 | 38,490 | 12.350 | -0.15% |
| 2018-06-25 | 0 | 13.74 | 13.74 | 14.02 | 13.54 | 14.24 | 52,000 | 726,500 | 13.971 | 12.49 | 12.49 | 12.75 | 12.31 | 12.95 | 57,184 | 12.705 | -1.29% |
| 2018-06-22 | 0 | 13.92 | 13.92 | 14.00 | 13.74 | 14.00 | 60,000 | 832,960 | 13.883 | 12.66 | 12.66 | 12.73 | 12.49 | 12.73 | 65,982 | 12.624 | -0.43% |
| 2018-06-21 | 0 | 13.98 | 13.90 | 13.98 | 13.90 | 13.98 | 471,000 | 6,539,854 | 13.885 | 12.71 | 12.64 | 12.71 | 12.64 | 12.71 | 517,959 | 12.626 | 0.58% |
| 2018-06-20 | 0 | 13.90 | 13.90 | 13.92 | 13.78 | 13.92 | 336,000 | 4,689,127 | 13.956 | 12.64 | 12.64 | 12.66 | 12.53 | 12.66 | 369,499 | 12.690 | -0.71% |
| 2018-06-19 | 0 | 14.00 | 13.98 | 14.10 | 13.78 | 14.14 | 265,000 | 3,700,160 | 13.963 | 12.73 | 12.71 | 12.82 | 12.53 | 12.86 | 291,421 | 12.697 | -0.85% |
| 2018-06-15 | 0 | 14.12 | 14.04 | 14.16 | 14.04 | 14.16 | 79,000 | 1,114,230 | 14.104 | 12.84 | 12.77 | 12.88 | 12.77 | 12.88 | 86,876 | 12.825 | 1.29% |
| 2018-06-14 | 0 | 13.94 | 13.86 | 13.94 | 13.86 | 14.14 | 314,000 | 4,384,280 | 13.963 | 12.68 | 12.60 | 12.68 | 12.60 | 12.86 | 345,306 | 12.697 | -1.27% |
| 2018-06-13 | 0 | 14.12 | 14.06 | 14.12 | 14.04 | 14.16 | 31,000 | 437,700 | 14.119 | 12.84 | 12.79 | 12.84 | 12.77 | 12.88 | 34,091 | 12.839 | 0.00% |
| 2018-06-12 | 0 | 14.12 | 14.12 | 14.26 | 14.12 | 14.12 | 1,002 | 14,148 | 14.120 | 12.84 | 12.84 | 12.97 | 12.84 | 12.84 | 1,102 | 12.840 | -0.28% |
| 2018-06-11 | 0 | 14.16 | 14.06 | 14.18 | 14.04 | 14.30 | 59,000 | 834,860 | 14.150 | 12.88 | 12.79 | 12.89 | 12.77 | 13.00 | 64,882 | 12.867 | 0.00% |
| 2018-06-08 | 0 | 14.16 | 14.08 | 14.16 | 14.06 | 14.18 | 42,000 | 592,360 | 14.104 | 12.88 | 12.80 | 12.88 | 12.79 | 12.89 | 46,187 | 12.825 | 0.28% |
| 2018-06-07 | 0 | 14.12 | 14.12 | 14.14 | 14.02 | 14.24 | 59,137 | 838,190 | 14.174 | 12.84 | 12.84 | 12.86 | 12.75 | 12.95 | 65,033 | 12.889 | -0.28% |
| 2018-06-06 | 0 | 14.16 | 14.10 | 14.24 | 14.02 | 14.42 | 208,000 | 2,962,900 | 14.245 | 12.88 | 12.82 | 12.95 | 12.75 | 13.11 | 228,738 | 12.953 | -0.84% |
| 2018-06-05 | 0 | 14.28 | 14.20 | 14.28 | 14.14 | 14.28 | 44,000 | 626,380 | 14.236 | 12.99 | 12.91 | 12.99 | 12.86 | 12.99 | 48,387 | 12.945 | 0.00% |
| 2018-06-04 | 0 | 14.28 | 14.26 | 14.30 | 14.20 | 14.32 | 531,003 | 7,555,662 | 14.229 | 12.99 | 12.97 | 13.00 | 12.91 | 13.02 | 583,944 | 12.939 | 0.71% |
| 2018-06-01 | 0 | 14.18 | 14.18 | 14.20 | 14.08 | 14.20 | 49,000 | 693,680 | 14.157 | 12.89 | 12.89 | 12.91 | 12.80 | 12.91 | 53,885 | 12.873 | 0.85% |
| 2018-05-31 | 0 | 14.06 | 14.06 | 14.10 | 13.88 | 14.20 | 215,000 | 3,013,940 | 14.018 | 12.79 | 12.79 | 12.82 | 12.62 | 12.91 | 236,436 | 12.747 | 1.15% |
| 2018-05-30 | 0 | 13.90 | 13.88 | 14.00 | 13.72 | 14.08 | 334,000 | 4,674,260 | 13.995 | 12.64 | 12.62 | 12.73 | 12.48 | 12.80 | 367,300 | 12.726 | 0.00% |
| 2018-05-29 | 0 | 13.90 | 13.90 | 13.92 | 13.68 | 14.04 | 71,000 | 989,620 | 13.938 | 12.64 | 12.64 | 12.66 | 12.44 | 12.77 | 78,079 | 12.675 | -0.57% |
| 2018-05-28 | 0 | 13.98 | 13.98 | 14.06 | 13.94 | 14.06 | 44,000 | 616,280 | 14.006 | 12.71 | 12.71 | 12.79 | 12.68 | 12.79 | 48,387 | 12.737 | -0.71% |
| 2018-05-25 | 0 | 14.08 | 14.02 | 14.08 | 14.02 | 14.08 | 62,000 | 870,380 | 14.038 | 12.80 | 12.75 | 12.80 | 12.75 | 12.80 | 68,181 | 12.766 | 0.57% |
| 2018-05-24 | 0 | 14.00 | 14.00 | 14.08 | 14.00 | 14.16 | 35,000 | 491,400 | 14.040 | 12.73 | 12.73 | 12.80 | 12.73 | 12.88 | 38,490 | 12.767 | -0.43% |
| 2018-05-23 | 0 | 14.06 | 14.02 | 14.08 | 13.86 | 14.08 | 82,500 | 1,157,780 | 14.034 | 12.79 | 12.75 | 12.80 | 12.60 | 12.80 | 90,725 | 12.761 | -0.85% |
| 2018-05-21 | 0 | 14.18 | 14.12 | 14.18 | 14.12 | 14.20 | 112,000 | 1,588,440 | 14.183 | 12.89 | 12.84 | 12.89 | 12.84 | 12.91 | 123,166 | 12.897 | 0.14% |
| 2018-05-18 | 0 | 14.16 | 14.08 | 14.16 | 14.08 | 14.20 | 1,206,000 | 17,052,160 | 14.139 | 12.88 | 12.80 | 12.88 | 12.80 | 12.91 | 1,326,239 | 12.858 | -0.42% |
| 2018-05-17 | 0 | 14.22 | 14.16 | 14.22 | 14.04 | 14.24 | 417,000 | 5,893,506 | 14.133 | 12.93 | 12.88 | 12.93 | 12.77 | 12.95 | 458,575 | 12.852 | 0.28% |
| 2018-05-16 | 0 | 14.18 | 14.12 | 14.18 | 14.04 | 14.26 | 78,151 | 1,102,720 | 14.110 | 12.89 | 12.84 | 12.89 | 12.77 | 12.97 | 85,943 | 12.831 | 1.00% |
| 2018-05-15 | 0 | 14.04 | 13.96 | 14.04 | 13.86 | 14.24 | 446,000 | 6,281,780 | 14.085 | 12.77 | 12.69 | 12.77 | 12.60 | 12.95 | 490,466 | 12.808 | -0.85% |
| 2018-05-14 | 0 | 14.16 | 14.10 | 14.16 | 14.10 | 14.62 | 200,000 | 2,836,080 | 14.180 | 12.88 | 12.82 | 12.88 | 12.82 | 13.29 | 219,940 | 12.895 | 0.28% |
| 2018-05-11 | 0 | 14.12 | 14.12 | 14.14 | 13.90 | 14.14 | 2,124,000 | 29,305,738 | 13.797 | 12.84 | 12.84 | 12.86 | 12.64 | 12.86 | 2,335,764 | 12.547 | 3.67% |
| 2018-05-10 | 0 | 13.62 | 13.60 | 13.72 | 13.46 | 13.74 | 1,412,000 | 19,098,010 | 13.526 | 12.39 | 12.37 | 12.48 | 12.24 | 12.49 | 1,552,777 | 12.299 | 1.19% |
| 2018-05-09 | 0 | 13.46 | 13.32 | 13.46 | 13.32 | 13.54 | 117,000 | 1,574,650 | 13.459 | 12.24 | 12.11 | 12.24 | 12.11 | 12.31 | 128,665 | 12.238 | 0.15% |
| 2018-05-08 | 0 | 13.44 | 13.44 | 13.50 | 13.40 | 13.78 | 118,000 | 1,592,280 | 13.494 | 12.22 | 12.22 | 12.28 | 12.19 | 12.53 | 129,765 | 12.271 | 0.00% |
| 2018-05-07 | 0 | 13.44 | 13.40 | 13.54 | 13.00 | 13.56 | 473,000 | 6,350,840 | 13.427 | 12.22 | 12.19 | 12.31 | 11.82 | 12.33 | 520,158 | 12.209 | 3.23% |
| 2018-05-04 | 0 | 13.02 | 13.02 | 13.12 | 12.90 | 13.28 | 277,375 | 3,622,572 | 13.060 | 11.84 | 11.84 | 11.93 | 11.73 | 12.08 | 305,029 | 11.876 | -1.81% |
| 2018-05-03 | 0 | 13.26 | 13.26 | 13.30 | 13.14 | 13.50 | 756,000 | 10,084,520 | 13.339 | 12.06 | 12.06 | 12.09 | 11.95 | 12.28 | 831,374 | 12.130 | -3.35% |
| 2018-05-02 | 0 | 13.72 | 13.64 | 13.72 | 13.40 | 13.78 | 1,435,000 | 19,515,640 | 13.600 | 12.48 | 12.40 | 12.48 | 12.19 | 12.53 | 1,578,070 | 12.367 | 0.88% |
| 2018-04-30 | 0 | 13.60 | 13.60 | 13.66 | 13.48 | 13.68 | 137,000 | 1,862,490 | 13.595 | 12.37 | 12.37 | 12.42 | 12.26 | 12.44 | 150,659 | 12.362 | 1.04% |
| 2018-04-27 | 0 | 13.46 | 13.44 | 13.50 | 13.42 | 13.54 | 362,000 | 4,867,720 | 13.447 | 12.24 | 12.22 | 12.28 | 12.20 | 12.31 | 398,092 | 12.228 | 0.90% |
| 2018-04-26 | 0 | 13.34 | 13.34 | 13.36 | 13.28 | 13.48 | 803,000 | 10,759,560 | 13.399 | 12.13 | 12.13 | 12.15 | 12.08 | 12.26 | 883,060 | 12.184 | -0.30% |
| 2018-04-25 | 0 | 13.38 | 13.36 | 13.38 | 13.22 | 13.48 | 1,251,000 | 16,585,120 | 13.257 | 12.17 | 12.15 | 12.17 | 12.02 | 12.26 | 1,375,725 | 12.056 | 0.30% |
| 2018-04-24 | 0 | 13.34 | 13.34 | 13.36 | 13.34 | 13.44 | 58,005 | 776,207 | 13.382 | 12.13 | 12.13 | 12.15 | 12.13 | 12.22 | 63,788 | 12.169 | 0.00% |
| 2018-04-23 | 0 | 13.34 | 13.34 | 13.40 | 13.22 | 13.42 | 246,100 | 3,295,082 | 13.389 | 12.13 | 12.13 | 12.19 | 12.02 | 12.20 | 270,636 | 12.175 | 1.06% |
| 2018-04-20 | 0 | 13.34 | 13.34 | 13.40 | 13.32 | 13.66 | 3,483,080 | 46,702,336 | 13.408 | 12.00 | 12.00 | 12.06 | 11.99 | 12.29 | 3,870,970 | 12.065 | 1.68% |
| 2018-04-19 | 0 | 13.12 | 13.10 | 13.12 | 12.72 | 13.20 | 497,000 | 6,370,840 | 12.819 | 11.81 | 11.79 | 11.81 | 11.45 | 11.88 | 552,348 | 11.534 | 3.14% |
| 2018-04-18 | 0 | 12.72 | 12.72 | 12.80 | 12.60 | 13.38 | 311,000 | 4,024,180 | 12.939 | 11.45 | 11.45 | 11.52 | 11.34 | 12.04 | 345,634 | 11.643 | -4.79% |
| 2018-04-17 | 0 | 13.36 | 13.32 | 13.36 | 13.30 | 13.58 | 535,000 | 7,199,160 | 13.456 | 12.02 | 11.99 | 12.02 | 11.97 | 12.22 | 594,580 | 12.108 | -0.60% |
| 2018-04-16 | 0 | 13.44 | 13.40 | 13.46 | 13.38 | 13.54 | 68,000 | 911,740 | 13.408 | 12.09 | 12.06 | 12.11 | 12.04 | 12.18 | 75,573 | 12.064 | -0.44% |
| 2018-04-13 | 0 | 13.50 | 13.46 | 13.50 | 13.16 | 13.70 | 1,264,025 | 17,054,596 | 13.492 | 12.15 | 12.11 | 12.15 | 11.84 | 12.33 | 1,404,792 | 12.140 | -0.59% |
| 2018-04-12 | 0 | 13.58 | 13.50 | 13.60 | 13.40 | 13.60 | 1,178,000 | 15,924,690 | 13.518 | 12.22 | 12.15 | 12.24 | 12.06 | 12.24 | 1,309,187 | 12.164 | -0.29% |
| 2018-04-11 | 0 | 13.62 | 13.52 | 13.62 | 13.44 | 13.66 | 307,000 | 4,141,150 | 13.489 | 12.26 | 12.17 | 12.26 | 12.09 | 12.29 | 341,189 | 12.137 | 1.79% |
| 2018-04-10 | 0 | 13.38 | 13.38 | 13.46 | 13.34 | 13.58 | 686,000 | 9,198,540 | 13.409 | 12.04 | 12.04 | 12.11 | 12.00 | 12.22 | 762,396 | 12.065 | -0.15% |
| 2018-04-09 | 0 | 13.40 | 13.40 | 13.42 | 13.38 | 13.42 | 104,000 | 1,395,000 | 13.413 | 12.06 | 12.06 | 12.08 | 12.04 | 12.08 | 115,582 | 12.069 | -0.30% |
| 2018-04-06 | 0 | 13.44 | 13.40 | 13.44 | 13.26 | 13.80 | 482,368 | 6,503,972 | 13.483 | 12.09 | 12.06 | 12.09 | 11.93 | 12.42 | 536,086 | 12.132 | -0.15% |
| 2018-04-04 | 0 | 13.46 | 13.46 | 13.48 | 13.40 | 13.54 | 341,000 | 4,601,700 | 13.495 | 12.11 | 12.11 | 12.13 | 12.06 | 12.18 | 378,975 | 12.142 | -0.30% |
| 2018-04-03 | 0 | 13.50 | 13.48 | 13.50 | 13.40 | 13.82 | 212,000 | 2,871,440 | 13.545 | 12.15 | 12.13 | 12.15 | 12.06 | 12.44 | 235,609 | 12.187 | -2.32% |
| 2018-03-29 | 0 | 13.82 | 13.82 | 13.88 | 13.80 | 13.98 | 126,000 | 1,746,640 | 13.862 | 12.44 | 12.44 | 12.49 | 12.42 | 12.58 | 140,032 | 12.473 | -0.58% |
| 2018-03-28 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.10 | 291,000 | 4,067,950 | 13.979 | 12.51 | 12.51 | 12.60 | 12.51 | 12.69 | 323,407 | 12.578 | -1.84% |
| 2018-03-27 | 0 | 14.16 | 14.08 | 14.18 | 14.00 | 14.48 | 1,421,000 | 20,013,510 | 14.084 | 12.74 | 12.67 | 12.76 | 12.60 | 13.03 | 1,579,248 | 12.673 | 1.43% |
| 2018-03-26 | 0 | 13.96 | 13.96 | 14.00 | 13.92 | 14.08 | 163,000 | 2,279,800 | 13.987 | 12.56 | 12.56 | 12.60 | 12.53 | 12.67 | 181,152 | 12.585 | -0.14% |
| 2018-03-23 | 0 | 13.98 | 13.98 | 14.00 | 13.80 | 14.08 | 642,260 | 8,977,767 | 13.978 | 12.58 | 12.58 | 12.60 | 12.42 | 12.67 | 713,785 | 12.578 | -0.57% |
| 2018-03-22 | 0 | 14.06 | 14.04 | 14.06 | 14.02 | 14.42 | 384,000 | 5,460,000 | 14.219 | 12.65 | 12.63 | 12.65 | 12.62 | 12.98 | 426,764 | 12.794 | -1.82% |
| 2018-03-21 | 0 | 14.32 | 14.30 | 14.32 | 14.30 | 14.46 | 271,000 | 3,886,100 | 14.340 | 12.89 | 12.87 | 12.89 | 12.87 | 13.01 | 301,180 | 12.903 | -0.69% |
| 2018-03-20 | 0 | 14.42 | 14.34 | 14.42 | 14.32 | 14.50 | 382,000 | 5,495,120 | 14.385 | 12.98 | 12.90 | 12.98 | 12.89 | 13.05 | 424,541 | 12.944 | 0.70% |
| 2018-03-19 | 0 | 14.32 | 14.30 | 14.42 | 14.30 | 14.56 | 619,130 | 8,920,942 | 14.409 | 12.89 | 12.87 | 12.98 | 12.87 | 13.10 | 688,079 | 12.965 | -1.38% |
| 2018-03-16 | 0 | 14.52 | 14.50 | 14.54 | 14.38 | 14.64 | 577,001 | 8,377,254 | 14.519 | 13.07 | 13.05 | 13.08 | 12.94 | 13.17 | 641,258 | 13.064 | -0.41% |
| 2018-03-15 | 0 | 14.58 | 14.56 | 14.58 | 13.90 | 14.66 | 50,936,130 | 701,816,518 | 13.778 | 13.12 | 13.10 | 13.12 | 12.51 | 13.19 | 56,608,583 | 12.398 | -5.69% |
| 2018-03-14 | 0 | 15.46 | 15.46 | 15.56 | 15.10 | 15.80 | 316,000 | 4,892,160 | 15.482 | 13.91 | 13.91 | 14.00 | 13.59 | 14.22 | 351,191 | 13.930 | -2.03% |
| 2018-03-13 | 0 | 15.78 | 15.64 | 15.78 | 15.54 | 15.78 | 144,000 | 2,258,560 | 15.684 | 14.20 | 14.07 | 14.20 | 13.98 | 14.20 | 160,036 | 14.113 | 1.41% |
| 2018-03-12 | 0 | 15.56 | 15.52 | 15.56 | 15.40 | 15.72 | 247,000 | 3,832,520 | 15.516 | 14.00 | 13.96 | 14.00 | 13.86 | 14.14 | 274,507 | 13.961 | 0.39% |
| 2018-03-09 | 0 | 15.50 | 15.36 | 15.50 | 15.34 | 15.60 | 399,000 | 6,171,950 | 15.469 | 13.95 | 13.82 | 13.95 | 13.80 | 14.04 | 443,434 | 13.919 | 0.39% |
| 2018-03-08 | 0 | 15.44 | 15.34 | 15.44 | 15.34 | 15.50 | 60,000 | 923,600 | 15.393 | 13.89 | 13.80 | 13.89 | 13.80 | 13.95 | 66,682 | 13.851 | -0.13% |
| 2018-03-07 | 0 | 15.46 | 15.32 | 15.50 | 15.30 | 15.50 | 38,000 | 584,300 | 15.376 | 13.91 | 13.78 | 13.95 | 13.77 | 13.95 | 42,232 | 13.836 | -0.26% |
| 2018-03-06 | 0 | 15.50 | 15.40 | 15.50 | 15.24 | 15.60 | 30,000 | 462,460 | 15.415 | 13.95 | 13.86 | 13.95 | 13.71 | 14.04 | 33,341 | 13.871 | 1.57% |
| 2018-03-05 | 0 | 15.26 | 15.26 | 15.32 | 15.20 | 15.42 | 53,000 | 810,640 | 15.295 | 13.73 | 13.73 | 13.78 | 13.68 | 13.87 | 58,902 | 13.762 | -0.65% |
| 2018-03-02 | 0 | 15.36 | 15.18 | 15.36 | 15.16 | 15.48 | 216,345 | 3,292,936 | 15.221 | 13.82 | 13.66 | 13.82 | 13.64 | 13.93 | 240,438 | 13.696 | -0.26% |
| 2018-03-01 | 0 | 15.40 | 15.30 | 15.40 | 15.24 | 15.50 | 185,000 | 2,842,340 | 15.364 | 13.86 | 13.77 | 13.86 | 13.71 | 13.95 | 205,602 | 13.824 | -0.77% |
| 2018-02-28 | 0 | 15.52 | 15.20 | 15.52 | 15.24 | 15.54 | 157,000 | 2,413,220 | 15.371 | 13.96 | 13.68 | 13.96 | 13.71 | 13.98 | 174,484 | 13.831 | 1.04% |
| 2018-02-27 | 0 | 15.36 | 15.18 | 15.36 | 14.90 | 16.00 | 426,000 | 6,573,100 | 15.430 | 13.82 | 13.66 | 13.82 | 13.41 | 14.40 | 473,441 | 13.884 | 1.05% |
| 2018-02-26 | 0 | 15.20 | 15.18 | 15.28 | 15.18 | 15.32 | 46,000 | 701,020 | 15.240 | 13.68 | 13.66 | 13.75 | 13.66 | 13.78 | 51,123 | 13.712 | 0.13% |
| 2018-02-23 | 0 | 15.18 | 15.00 | 15.20 | 14.82 | 15.18 | 285,000 | 4,277,720 | 15.010 | 13.66 | 13.50 | 13.68 | 13.33 | 13.66 | 316,739 | 13.506 | 0.13% |
| 2018-02-22 | 0 | 15.16 | 15.08 | 15.16 | 15.06 | 15.20 | 6,000 | 90,880 | 15.147 | 13.64 | 13.57 | 13.64 | 13.55 | 13.68 | 6,668 | 13.629 | 0.00% |
| 2018-02-21 | 0 | 15.16 | 15.14 | 15.16 | 15.12 | 15.42 | 95,000 | 1,444,940 | 15.210 | 13.64 | 13.62 | 13.64 | 13.60 | 13.87 | 105,580 | 13.686 | -1.81% |
| 2018-02-20 | 0 | 15.44 | 15.34 | 15.44 | 15.28 | 15.48 | 61,001 | 938,775 | 15.390 | 13.89 | 13.80 | 13.89 | 13.75 | 13.93 | 67,794 | 13.847 | -0.13% |
| 2018-02-15 | 0 | 15.46 | 15.28 | 15.46 | 15.18 | 15.46 | 74,000 | 1,129,720 | 15.266 | 13.91 | 13.75 | 13.91 | 13.66 | 13.91 | 82,241 | 13.737 | -0.26% |
| 2018-02-14 | 0 | 15.50 | 15.32 | 15.50 | 15.22 | 15.50 | 119,000 | 1,828,960 | 15.369 | 13.95 | 13.78 | 13.95 | 13.69 | 13.95 | 132,252 | 13.829 | 0.78% |
| 2018-02-13 | 0 | 15.38 | 15.16 | 15.38 | 14.98 | 15.38 | 435,000 | 6,568,820 | 15.101 | 13.84 | 13.64 | 13.84 | 13.48 | 13.84 | 483,443 | 13.588 | 2.40% |
| 2018-02-12 | 0 | 15.02 | 15.02 | 15.16 | 15.00 | 15.16 | 1,052,000 | 15,850,000 | 15.067 | 13.51 | 13.51 | 13.64 | 13.50 | 13.64 | 1,169,155 | 13.557 | -0.79% |
| 2018-02-09 | 0 | 15.14 | 15.08 | 15.14 | 14.82 | 15.40 | 1,018,000 | 15,382,420 | 15.110 | 13.62 | 13.57 | 13.62 | 13.33 | 13.86 | 1,131,369 | 13.596 | 0.13% |
| 2018-02-08 | 0 | 15.12 | 15.12 | 15.22 | 15.06 | 15.44 | 197,000 | 2,991,200 | 15.184 | 13.60 | 13.60 | 13.69 | 13.55 | 13.89 | 218,939 | 13.662 | -1.05% |
| 2018-02-07 | 0 | 15.28 | 15.28 | 15.40 | 15.02 | 15.42 | 495,000 | 7,571,900 | 15.297 | 13.75 | 13.75 | 13.86 | 13.51 | 13.87 | 550,125 | 13.764 | 0.66% |
| 2018-02-06 | 0 | 15.18 | 15.18 | 15.20 | 14.74 | 15.28 | 455,000 | 6,807,440 | 14.961 | 13.66 | 13.66 | 13.68 | 13.26 | 13.75 | 505,671 | 13.462 | 1.74% |
| 2018-02-05 | 0 | 14.92 | 14.92 | 15.10 | 14.70 | 15.02 | 269,334 | 4,010,429 | 14.890 | 13.42 | 13.42 | 13.59 | 13.23 | 13.51 | 299,328 | 13.398 | -0.67% |
| 2018-02-02 | 0 | 15.02 | 15.00 | 15.02 | 14.96 | 15.10 | 477,000 | 7,145,220 | 14.979 | 13.51 | 13.50 | 13.51 | 13.46 | 13.59 | 530,121 | 13.478 | 0.54% |
| 2018-02-01 | 0 | 14.94 | 14.88 | 14.96 | 14.68 | 15.00 | 281,000 | 4,177,120 | 14.865 | 13.44 | 13.39 | 13.46 | 13.21 | 13.50 | 312,293 | 13.376 | 1.77% |
| 2018-01-31 | 0 | 14.68 | 14.66 | 14.68 | 14.54 | 14.76 | 345,000 | 5,041,940 | 14.614 | 13.21 | 13.19 | 13.21 | 13.08 | 13.28 | 383,421 | 13.150 | 0.00% |
| 2018-01-30 | 0 | 14.68 | 14.68 | 14.80 | 14.60 | 14.96 | 271,000 | 3,980,480 | 14.688 | 13.21 | 13.21 | 13.32 | 13.14 | 13.46 | 301,180 | 13.216 | -1.08% |
| 2018-01-29 | 0 | 14.84 | 14.80 | 14.84 | 14.70 | 15.40 | 707,000 | 10,524,240 | 14.886 | 13.35 | 13.32 | 13.35 | 13.23 | 13.86 | 785,734 | 13.394 | -1.07% |
| 2018-01-26 | 0 | 15.00 | 14.96 | 15.00 | 14.62 | 15.52 | 879,000 | 13,155,020 | 14.966 | 13.50 | 13.46 | 13.50 | 13.16 | 13.96 | 976,889 | 13.466 | -3.35% |
| 2018-01-25 | 0 | 15.52 | 15.38 | 15.52 | 15.38 | 15.60 | 142,000 | 2,202,140 | 15.508 | 13.96 | 13.84 | 13.96 | 13.84 | 14.04 | 157,814 | 13.954 | 1.04% |
| 2018-01-24 | 0 | 15.36 | 15.36 | 15.40 | 15.32 | 15.60 | 196,000 | 3,021,320 | 15.415 | 13.82 | 13.82 | 13.86 | 13.78 | 14.04 | 217,827 | 13.870 | -1.54% |
| 2018-01-23 | 0 | 15.60 | 15.50 | 15.60 | 15.52 | 15.66 | 186,000 | 2,891,760 | 15.547 | 14.04 | 13.95 | 14.04 | 13.96 | 14.09 | 206,714 | 13.989 | 0.65% |
| 2018-01-22 | 0 | 15.50 | 15.50 | 15.58 | 15.44 | 15.78 | 293,000 | 4,554,520 | 15.544 | 13.95 | 13.95 | 14.02 | 13.89 | 14.20 | 325,630 | 13.987 | -0.77% |
| 2018-01-19 | 0 | 15.62 | 15.60 | 15.62 | 15.60 | 15.76 | 244,000 | 3,813,840 | 15.630 | 14.05 | 14.04 | 14.05 | 14.04 | 14.18 | 271,173 | 14.064 | -0.64% |
| 2018-01-18 | 0 | 15.72 | 15.70 | 15.72 | 15.68 | 15.90 | 66,000 | 1,039,340 | 15.748 | 14.14 | 14.13 | 14.14 | 14.11 | 14.31 | 73,350 | 14.170 | 0.00% |
| 2018-01-17 | 0 | 15.72 | 15.60 | 15.72 | 15.54 | 15.96 | 145,000 | 2,271,000 | 15.662 | 14.14 | 14.04 | 14.14 | 13.98 | 14.36 | 161,148 | 14.093 | -1.13% |
| 2018-01-16 | 0 | 15.90 | 15.62 | 15.90 | 15.60 | 15.90 | 54,000 | 847,100 | 15.687 | 14.31 | 14.05 | 14.31 | 14.04 | 14.31 | 60,014 | 14.115 | 1.15% |
| 2018-01-15 | 0 | 15.72 | 15.60 | 15.72 | 15.60 | 15.84 | 64,000 | 1,005,320 | 15.708 | 14.14 | 14.04 | 14.14 | 14.04 | 14.25 | 71,127 | 14.134 | -0.88% |
| 2018-01-12 | 0 | 15.86 | 15.72 | 15.86 | 15.68 | 15.92 | 115,003 | 1,816,347 | 15.794 | 14.27 | 14.14 | 14.27 | 14.11 | 14.32 | 127,810 | 14.211 | -1.49% |
| 2018-01-11 | 0 | 16.10 | 15.84 | 16.10 | 16.00 | 16.20 | 96,000 | 1,541,940 | 16.062 | 14.49 | 14.25 | 14.49 | 14.40 | 14.58 | 106,691 | 14.452 | 0.25% |
| 2018-01-10 | 0 | 16.06 | 16.06 | 16.22 | 16.06 | 16.24 | 187,000 | 3,025,180 | 16.177 | 14.45 | 14.45 | 14.59 | 14.45 | 14.61 | 207,825 | 14.556 | -0.86% |
| 2018-01-09 | 0 | 16.20 | 16.00 | 16.20 | 15.96 | 16.20 | 51,000 | 819,720 | 16.073 | 14.58 | 14.40 | 14.58 | 14.36 | 14.58 | 56,680 | 14.462 | -0.25% |
| 2018-01-08 | 0 | 16.24 | 16.24 | 16.28 | 15.88 | 16.26 | 287,000 | 4,627,360 | 16.123 | 14.61 | 14.61 | 14.65 | 14.29 | 14.63 | 318,961 | 14.508 | 2.53% |
| 2018-01-05 | 0 | 15.84 | 15.66 | 15.84 | 15.66 | 16.00 | 94,000 | 1,487,940 | 15.829 | 14.25 | 14.09 | 14.25 | 14.09 | 14.40 | 104,468 | 14.243 | 0.51% |
| 2018-01-04 | 0 | 15.76 | 15.60 | 15.76 | 15.52 | 15.80 | 61,320 | 961,219 | 15.675 | 14.18 | 14.04 | 14.18 | 13.96 | 14.22 | 68,149 | 14.105 | 1.29% |
| 2018-01-03 | 0 | 15.56 | 15.54 | 15.70 | 15.52 | 15.60 | 407,000 | 6,348,800 | 15.599 | 14.00 | 13.98 | 14.13 | 13.96 | 14.04 | 452,325 | 14.036 | -0.38% |
| 2018-01-02 | 0 | 15.62 | 15.62 | 15.68 | 15.50 | 15.60 | 23,000 | 358,360 | 15.581 | 14.05 | 14.05 | 14.11 | 13.95 | 14.04 | 25,561 | 14.020 | -0.38% |
| 2017-12-29 | 0 | 15.68 | 15.68 | 15.70 | 15.60 | 15.74 | 42,000 | 659,480 | 15.702 | 14.11 | 14.11 | 14.13 | 14.04 | 14.16 | 46,677 | 14.128 | 0.26% |
| 2017-12-28 | 0 | 15.64 | 15.60 | 15.68 | 15.62 | 15.68 | 5,000 | 78,340 | 15.668 | 14.07 | 14.04 | 14.11 | 14.05 | 14.11 | 5,557 | 14.098 | -0.38% |
| 2017-12-27 | 0 | 15.70 | 15.58 | 15.70 | 15.60 | 15.70 | 26,000 | 407,160 | 15.660 | 14.13 | 14.02 | 14.13 | 14.04 | 14.13 | 28,895 | 14.091 | 1.16% |
| 2017-12-22 | 0 | 15.52 | 15.48 | 15.52 | 15.40 | 15.70 | 322,001 | 4,993,665 | 15.508 | 13.96 | 13.93 | 13.96 | 13.86 | 14.13 | 357,860 | 13.954 | 0.00% |
| 2017-12-21 | 0 | 15.52 | 15.50 | 15.64 | 15.52 | 15.72 | 43,267 | 675,543 | 15.613 | 13.96 | 13.95 | 14.07 | 13.96 | 14.14 | 48,085 | 14.049 | -1.90% |
| 2017-12-20 | 0 | 15.82 | 15.60 | 15.82 | 15.62 | 15.82 | 23,000 | 362,720 | 15.770 | 14.23 | 14.04 | 14.23 | 14.05 | 14.23 | 25,561 | 14.190 | 1.02% |
| 2017-12-19 | 0 | 15.66 | 15.66 | 15.76 | 15.60 | 15.80 | 108,000 | 1,697,200 | 15.715 | 14.09 | 14.09 | 14.18 | 14.04 | 14.22 | 120,027 | 14.140 | -0.89% |
| 2017-12-18 | 0 | 15.80 | 15.62 | 15.80 | 15.60 | 16.00 | 208,000 | 3,276,200 | 15.751 | 14.22 | 14.05 | 14.22 | 14.04 | 14.40 | 231,164 | 14.173 | -1.25% |
| 2017-12-15 | 0 | 16.00 | 15.70 | 16.04 | 15.50 | 16.00 | 75,000 | 1,188,120 | 15.842 | 14.40 | 14.13 | 14.43 | 13.95 | 14.40 | 83,352 | 14.254 | 2.43% |
| 2017-12-14 | 0 | 15.62 | 15.62 | 15.68 | 15.62 | 15.74 | 46,000 | 722,140 | 15.699 | 14.05 | 14.05 | 14.11 | 14.05 | 14.16 | 51,123 | 14.126 | -2.50% |
| 2017-12-13 | 0 | 16.02 | 15.84 | 16.04 | 15.54 | 16.02 | 160,000 | 2,529,100 | 15.807 | 14.41 | 14.25 | 14.43 | 13.98 | 14.41 | 177,818 | 14.223 | 2.04% |
| 2017-12-12 | 0 | 15.70 | 15.62 | 15.70 | 15.40 | 15.70 | 42,000 | 655,740 | 15.613 | 14.13 | 14.05 | 14.13 | 13.86 | 14.13 | 46,677 | 14.048 | 1.42% |
| 2017-12-11 | 0 | 15.48 | 15.40 | 15.70 | 15.40 | 15.72 | 173,000 | 2,680,280 | 15.493 | 13.93 | 13.86 | 14.13 | 13.86 | 14.14 | 192,266 | 13.940 | -0.13% |
| 2017-12-08 | 0 | 15.50 | 15.40 | 15.72 | 15.48 | 15.86 | 43,000 | 669,040 | 15.559 | 13.95 | 13.86 | 14.14 | 13.93 | 14.27 | 47,789 | 14.000 | 0.00% |
| 2017-12-07 | 0 | 15.50 | 15.44 | 15.50 | 15.36 | 15.60 | 26,000 | 403,540 | 15.521 | 13.95 | 13.89 | 13.95 | 13.82 | 14.04 | 28,895 | 13.966 | 1.04% |
| 2017-12-06 | 0 | 15.34 | 15.34 | 15.38 | 15.30 | 15.56 | 96,000 | 1,477,200 | 15.388 | 13.80 | 13.80 | 13.84 | 13.77 | 14.00 | 106,691 | 13.846 | -1.03% |
| 2017-12-05 | 0 | 15.50 | 15.50 | 15.70 | 15.50 | 15.74 | 68,000 | 1,054,860 | 15.513 | 13.95 | 13.95 | 14.13 | 13.95 | 14.16 | 75,573 | 13.958 | 0.00% |
| 2017-12-04 | 0 | 15.50 | 15.50 | 15.62 | 15.50 | 15.62 | 179,021 | 2,777,325 | 15.514 | 13.95 | 13.95 | 14.05 | 13.95 | 14.05 | 198,958 | 13.959 | -0.64% |
| 2017-12-01 | 0 | 15.60 | 15.60 | 15.70 | 15.60 | 15.84 | 162,000 | 2,533,600 | 15.640 | 14.04 | 14.04 | 14.13 | 14.04 | 14.25 | 180,041 | 14.072 | -1.76% |
| 2017-11-30 | 0 | 15.88 | 15.60 | 15.88 | 15.52 | 15.88 | 120,000 | 1,881,640 | 15.680 | 14.29 | 14.04 | 14.29 | 13.96 | 14.29 | 133,364 | 14.109 | 3.66% |
| 2017-11-29 | 0 | 15.32 | 15.32 | 15.34 | 15.32 | 15.54 | 26,000 | 399,780 | 15.376 | 13.78 | 13.78 | 13.80 | 13.78 | 13.98 | 28,895 | 13.835 | -1.29% |
| 2017-11-28 | 0 | 15.52 | 15.52 | 15.58 | 15.30 | 15.64 | 62,000 | 958,360 | 15.457 | 13.96 | 13.96 | 14.02 | 13.77 | 14.07 | 68,905 | 13.909 | -0.13% |
| 2017-11-27 | 0 | 15.54 | 15.48 | 15.54 | 15.42 | 15.76 | 696,000 | 10,765,200 | 15.467 | 13.98 | 13.93 | 13.98 | 13.87 | 14.18 | 773,509 | 13.917 | -1.40% |
| 2017-11-24 | 0 | 15.76 | 15.76 | 15.78 | 15.42 | 15.82 | 112,000 | 1,757,260 | 15.690 | 14.18 | 14.18 | 14.20 | 13.87 | 14.23 | 124,473 | 14.118 | 1.16% |
| 2017-11-23 | 0 | 15.58 | 15.44 | 15.58 | 15.34 | 15.80 | 37,000 | 577,520 | 15.609 | 14.02 | 13.89 | 14.02 | 13.80 | 14.22 | 41,120 | 14.045 | -1.39% |
| 2017-11-22 | 0 | 15.80 | 15.76 | 15.80 | 15.56 | 15.80 | 159,000 | 2,503,720 | 15.747 | 14.22 | 14.18 | 14.22 | 14.00 | 14.22 | 176,707 | 14.169 | 0.25% |
| 2017-11-21 | 0 | 15.76 | 15.30 | 15.76 | 15.22 | 15.80 | 357,000 | 5,529,160 | 15.488 | 14.18 | 13.77 | 14.18 | 13.69 | 14.22 | 396,757 | 13.936 | -0.76% |
| 2017-11-20 | 0 | 15.88 | 15.78 | 15.88 | 15.64 | 15.88 | 78,000 | 1,229,460 | 15.762 | 14.29 | 14.20 | 14.29 | 14.07 | 14.29 | 86,686 | 14.183 | 1.02% |
| 2017-11-17 | 0 | 15.72 | 15.48 | 15.76 | 15.32 | 15.78 | 150,085 | 2,338,869 | 15.584 | 14.14 | 13.93 | 14.18 | 13.78 | 14.20 | 166,799 | 14.022 | -0.51% |
| 2017-11-16 | 0 | 15.80 | 15.78 | 15.80 | 15.56 | 15.80 | 89,000 | 1,399,760 | 15.728 | 14.22 | 14.20 | 14.22 | 14.00 | 14.22 | 98,911 | 14.152 | 0.25% |
| 2017-11-15 | 0 | 15.76 | 15.76 | 15.78 | 15.32 | 15.76 | 165,700 | 2,596,176 | 15.668 | 14.18 | 14.18 | 14.20 | 13.78 | 14.18 | 184,153 | 14.098 | 1.29% |
| 2017-11-14 | 0 | 15.56 | 15.52 | 15.62 | 15.40 | 15.62 | 32,000 | 496,580 | 15.518 | 14.00 | 13.96 | 14.05 | 13.86 | 14.05 | 35,564 | 13.963 | 0.65% |
| 2017-11-13 | 0 | 15.46 | 15.44 | 15.68 | 15.32 | 15.68 | 95,000 | 1,473,780 | 15.513 | 13.91 | 13.89 | 14.11 | 13.78 | 14.11 | 105,580 | 13.959 | -1.53% |
| 2017-11-10 | 0 | 15.70 | 15.66 | 15.70 | 15.60 | 16.10 | 343,000 | 5,401,260 | 15.747 | 14.13 | 14.09 | 14.13 | 14.04 | 14.49 | 381,198 | 14.169 | -1.01% |
| 2017-11-09 | 0 | 15.86 | 15.82 | 15.94 | 15.84 | 16.12 | 23,000 | 365,140 | 15.876 | 14.27 | 14.23 | 14.34 | 14.25 | 14.50 | 25,561 | 14.285 | -2.10% |
| 2017-11-08 | 0 | 16.20 | 16.00 | 16.20 | 15.66 | 16.20 | 234,000 | 3,711,660 | 15.862 | 14.58 | 14.40 | 14.58 | 14.09 | 14.58 | 260,059 | 14.272 | 1.50% |
| 2017-11-07 | 0 | 15.96 | 15.64 | 15.98 | 15.70 | 16.12 | 187,128 | 2,970,047 | 15.872 | 14.36 | 14.07 | 14.38 | 14.13 | 14.50 | 207,967 | 14.281 | 1.66% |
| 2017-11-06 | 0 | 15.70 | 15.62 | 15.70 | 15.60 | 15.82 | 93,000 | 1,461,320 | 15.713 | 14.13 | 14.05 | 14.13 | 14.04 | 14.23 | 103,357 | 14.139 | -0.63% |
| 2017-11-03 | 0 | 15.80 | 15.70 | 15.80 | 15.70 | 16.20 | 28,311 | 448,756 | 15.851 | 14.22 | 14.13 | 14.22 | 14.13 | 14.58 | 31,464 | 14.263 | -2.47% |
| 2017-11-02 | 0 | 16.20 | 16.16 | 16.26 | 16.04 | 16.32 | 348,000 | 5,648,440 | 16.231 | 14.58 | 14.54 | 14.63 | 14.43 | 14.68 | 386,755 | 14.605 | 0.75% |
| 2017-11-01 | 0 | 16.08 | 15.90 | 16.08 | 15.88 | 16.16 | 228,000 | 3,654,080 | 16.027 | 14.47 | 14.31 | 14.47 | 14.29 | 14.54 | 253,391 | 14.421 | 2.03% |
| 2017-10-31 | 0 | 15.76 | 15.70 | 15.80 | 15.50 | 16.00 | 142,850 | 2,270,402 | 15.894 | 14.18 | 14.13 | 14.22 | 13.95 | 14.40 | 158,758 | 14.301 | -1.50% |
| 2017-10-30 | 0 | 16.00 | 15.96 | 16.00 | 15.62 | 16.20 | 396,000 | 6,299,670 | 15.908 | 14.40 | 14.36 | 14.40 | 14.05 | 14.58 | 440,100 | 14.314 | -0.87% |
| 2017-10-27 | 0 | 16.14 | 16.10 | 16.14 | 15.00 | 16.16 | 2,695,000 | 42,615,505 | 15.813 | 14.52 | 14.49 | 14.52 | 13.50 | 14.54 | 2,995,126 | 14.228 | 9.65% |
| 2017-10-26 | 0 | 14.72 | 14.70 | 14.72 | 14.64 | 14.74 | 118,000 | 1,734,400 | 14.698 | 13.24 | 13.23 | 13.24 | 13.17 | 13.26 | 131,141 | 13.225 | 0.41% |
| 2017-10-25 | 0 | 14.66 | 14.50 | 14.72 | 14.56 | 14.70 | 355,000 | 5,201,260 | 14.651 | 13.19 | 13.05 | 13.24 | 13.10 | 13.23 | 394,534 | 13.183 | 0.00% |
| 2017-10-24 | 0 | 14.66 | 14.60 | 14.66 | 14.48 | 14.66 | 356,000 | 5,180,740 | 14.553 | 13.19 | 13.14 | 13.19 | 13.03 | 13.19 | 395,646 | 13.094 | 1.10% |
| 2017-10-23 | 0 | 14.50 | 14.44 | 14.50 | 14.40 | 14.60 | 147,000 | 2,121,440 | 14.432 | 13.05 | 12.99 | 13.05 | 12.96 | 13.14 | 163,371 | 12.985 | 0.97% |
| 2017-10-20 | 0 | 14.36 | 14.34 | 14.46 | 14.30 | 14.50 | 1,549,000 | 22,264,420 | 14.373 | 12.92 | 12.90 | 13.01 | 12.87 | 13.05 | 1,721,503 | 12.933 | -1.24% |
| 2017-10-19 | 0 | 14.54 | 14.54 | 14.60 | 14.36 | 14.54 | 594,393 | 8,623,661 | 14.508 | 13.08 | 13.08 | 13.14 | 12.92 | 13.08 | 660,587 | 13.055 | 0.14% |
| 2017-10-18 | 0 | 14.52 | 14.50 | 14.52 | 14.46 | 14.60 | 441,000 | 6,401,690 | 14.516 | 13.07 | 13.05 | 13.07 | 13.01 | 13.14 | 490,112 | 13.062 | 0.83% |
| 2017-10-17 | 0 | 14.40 | 14.38 | 14.40 | 14.20 | 14.58 | 719,000 | 10,327,760 | 14.364 | 12.96 | 12.94 | 12.96 | 12.78 | 13.12 | 799,071 | 12.925 | -0.28% |
| 2017-10-16 | 0 | 14.44 | 14.40 | 14.44 | 14.40 | 14.70 | 103,000 | 1,488,220 | 14.449 | 12.99 | 12.96 | 12.99 | 12.96 | 13.23 | 114,470 | 13.001 | 0.42% |
| 2017-10-13 | 0 | 14.38 | 14.38 | 14.40 | 14.28 | 14.50 | 334,000 | 4,795,840 | 14.359 | 12.94 | 12.94 | 12.96 | 12.85 | 13.05 | 371,196 | 12.920 | 0.70% |
| 2017-10-12 | 0 | 14.28 | 14.28 | 14.30 | 14.24 | 14.66 | 313,000 | 4,494,740 | 14.360 | 12.85 | 12.85 | 12.87 | 12.81 | 13.19 | 347,857 | 12.921 | -1.79% |
| 2017-10-11 | 0 | 14.54 | 14.42 | 14.54 | 14.42 | 14.66 | 275,000 | 3,988,940 | 14.505 | 13.08 | 12.98 | 13.08 | 12.98 | 13.19 | 305,625 | 13.052 | -0.82% |
| 2017-10-10 | 0 | 14.66 | 14.66 | 14.68 | 14.64 | 14.74 | 88,030 | 1,293,522 | 14.694 | 13.19 | 13.19 | 13.21 | 13.17 | 13.26 | 97,833 | 13.222 | -0.54% |
| 2017-10-09 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 14.76 | 136,000 | 2,003,700 | 14.733 | 13.26 | 13.24 | 13.26 | 13.23 | 13.28 | 151,146 | 13.257 | -0.14% |
| 2017-10-06 | 0 | 14.76 | 14.76 | 14.78 | 14.62 | 14.78 | 2,091,337 | 30,881,114 | 14.766 | 13.28 | 13.28 | 13.30 | 13.16 | 13.30 | 2,324,237 | 13.287 | 0.14% |
| 2017-10-04 | 0 | 14.74 | 14.70 | 14.74 | 14.68 | 14.74 | 73,000 | 1,074,020 | 14.713 | 13.26 | 13.23 | 13.26 | 13.21 | 13.26 | 81,130 | 13.238 | 0.14% |
| 2017-10-03 | 0 | 14.72 | 14.70 | 14.72 | 14.68 | 14.80 | 1,044,000 | 15,348,180 | 14.701 | 13.24 | 13.23 | 13.24 | 13.21 | 13.32 | 1,160,264 | 13.228 | 0.27% |
| 2017-09-29 | 0 | 14.68 | 14.62 | 14.68 | 14.50 | 14.80 | 899,000 | 13,152,160 | 14.630 | 13.21 | 13.16 | 13.21 | 13.05 | 13.32 | 999,116 | 13.164 | 1.10% |
| 2017-09-28 | 0 | 14.52 | 14.52 | 14.54 | 14.48 | 14.54 | 41,000 | 595,280 | 14.519 | 13.07 | 13.07 | 13.08 | 13.03 | 13.08 | 45,566 | 13.064 | -0.14% |
| 2017-09-27 | 0 | 14.54 | 14.54 | 14.58 | 14.30 | 14.60 | 369,000 | 5,360,500 | 14.527 | 13.08 | 13.08 | 13.12 | 12.87 | 13.14 | 410,093 | 13.071 | 0.28% |
| 2017-09-26 | 0 | 14.50 | 14.48 | 14.50 | 14.40 | 14.50 | 1,036,000 | 14,991,359 | 14.470 | 13.05 | 13.03 | 13.05 | 12.96 | 13.05 | 1,151,373 | 13.020 | 0.28% |
| 2017-09-25 | 0 | 14.46 | 14.46 | 14.48 | 14.32 | 14.46 | 413,000 | 5,950,000 | 14.407 | 13.01 | 13.01 | 13.03 | 12.89 | 13.01 | 458,993 | 12.963 | -0.14% |
| 2017-09-22 | 0 | 14.48 | 14.46 | 14.48 | 14.30 | 14.50 | 327,008 | 4,727,994 | 14.458 | 13.03 | 13.01 | 13.03 | 12.87 | 13.05 | 363,425 | 13.010 | 0.28% |
| 2017-09-21 | 0 | 14.44 | 14.42 | 14.44 | 14.34 | 14.54 | 177,000 | 2,554,140 | 14.430 | 12.99 | 12.98 | 12.99 | 12.90 | 13.08 | 196,711 | 12.984 | 0.00% |
| 2017-09-20 | 0 | 14.44 | 14.42 | 14.44 | 14.32 | 14.50 | 1,191,000 | 17,155,130 | 14.404 | 12.99 | 12.98 | 12.99 | 12.89 | 13.05 | 1,323,635 | 12.961 | 0.42% |
| 2017-09-19 | 0 | 14.38 | 14.38 | 14.40 | 14.30 | 14.60 | 264,000 | 3,816,460 | 14.456 | 12.94 | 12.94 | 12.96 | 12.87 | 13.14 | 293,400 | 13.008 | -0.83% |
| 2017-09-18 | 0 | 14.50 | 14.48 | 14.50 | 14.36 | 14.52 | 441,000 | 6,360,140 | 14.422 | 13.05 | 13.03 | 13.05 | 12.92 | 13.07 | 490,112 | 12.977 | 0.28% |
| 2017-09-15 | 0 | 14.46 | 14.46 | 14.48 | 14.46 | 14.58 | 177,000 | 2,569,340 | 14.516 | 13.01 | 13.01 | 13.03 | 13.01 | 13.12 | 196,711 | 13.061 | -0.14% |
| 2017-09-14 | 0 | 14.48 | 14.40 | 14.48 | 14.06 | 14.50 | 1,141,000 | 16,400,107 | 14.373 | 13.03 | 12.96 | 13.03 | 12.65 | 13.05 | 1,268,066 | 12.933 | 1.97% |
| 2017-09-13 | 0 | 14.20 | 14.20 | 14.24 | 14.00 | 14.22 | 851,000 | 12,030,740 | 14.137 | 12.78 | 12.78 | 12.81 | 12.60 | 12.80 | 945,771 | 12.721 | 1.00% |
| 2017-09-12 | 0 | 14.06 | 14.04 | 14.06 | 13.96 | 14.06 | 2,054,000 | 28,782,820 | 14.013 | 12.65 | 12.63 | 12.65 | 12.56 | 12.65 | 2,282,742 | 12.609 | 0.43% |
| 2017-09-11 | 0 | 14.00 | 13.98 | 14.00 | 13.94 | 14.04 | 758,000 | 10,603,250 | 13.988 | 12.60 | 12.58 | 12.60 | 12.54 | 12.63 | 842,414 | 12.587 | 0.00% |
| 2017-09-08 | 0 | 14.00 | 13.98 | 14.00 | 13.94 | 14.04 | 962,000 | 13,463,480 | 13.995 | 12.60 | 12.58 | 12.60 | 12.54 | 12.63 | 1,069,132 | 12.593 | -0.28% |
| 2017-09-07 | 0 | 14.04 | 14.04 | 14.06 | 13.92 | 14.12 | 1,132,032 | 15,891,591 | 14.038 | 12.63 | 12.63 | 12.65 | 12.53 | 12.71 | 1,258,100 | 12.631 | -0.85% |
| 2017-09-06 | 0 | 14.16 | 14.08 | 14.16 | 14.00 | 14.40 | 1,078,000 | 15,262,960 | 14.159 | 12.74 | 12.67 | 12.74 | 12.60 | 12.96 | 1,198,050 | 12.740 | 0.57% |
| 2017-09-05 | 0 | 14.08 | 14.02 | 14.14 | 14.00 | 14.20 | 419,000 | 5,909,650 | 14.104 | 12.67 | 12.62 | 12.72 | 12.60 | 12.78 | 465,662 | 12.691 | 1.29% |
| 2017-09-04 | 0 | 13.90 | 13.90 | 14.00 | 13.86 | 14.30 | 606,085 | 8,501,411 | 14.027 | 12.51 | 12.51 | 12.60 | 12.47 | 12.87 | 673,581 | 12.621 | -1.28% |
| 2017-09-01 | 0 | 14.08 | 14.06 | 14.08 | 13.90 | 14.08 | 2,519,000 | 35,273,720 | 14.003 | 12.67 | 12.65 | 12.67 | 12.51 | 12.67 | 2,799,526 | 12.600 | 1.29% |
| 2017-08-31 | 0 | 13.90 | 13.90 | 13.98 | 13.90 | 14.08 | 237,000 | 3,306,800 | 13.953 | 12.51 | 12.51 | 12.58 | 12.51 | 12.67 | 263,393 | 12.555 | -0.86% |
| 2017-08-30 | 0 | 14.02 | 14.00 | 14.02 | 14.02 | 14.20 | 148,000 | 2,088,320 | 14.110 | 12.62 | 12.60 | 12.62 | 12.62 | 12.78 | 164,482 | 12.696 | 0.29% |
| 2017-08-29 | 0 | 13.98 | 13.98 | 14.04 | 13.96 | 14.32 | 572,000 | 8,017,320 | 14.016 | 12.58 | 12.58 | 12.63 | 12.56 | 12.89 | 635,700 | 12.612 | -1.96% |
| 2017-08-28 | 0 | 14.26 | 14.16 | 14.28 | 14.08 | 14.40 | 322,000 | 4,566,820 | 14.183 | 12.83 | 12.74 | 12.85 | 12.67 | 12.96 | 357,859 | 12.761 | -1.66% |
| 2017-08-25 | 0 | 14.50 | 14.40 | 14.50 | 14.38 | 14.54 | 330,977 | 4,795,510 | 14.489 | 13.05 | 12.96 | 13.05 | 12.94 | 13.08 | 367,836 | 13.037 | 0.97% |
| 2017-08-24 | 0 | 14.36 | 14.18 | 14.36 | 14.18 | 14.36 | 209,000 | 2,976,740 | 14.243 | 12.92 | 12.76 | 12.92 | 12.76 | 12.92 | 232,275 | 12.816 | 0.00% |
| 2017-08-22 | 0 | 14.36 | 14.36 | 14.48 | 14.28 | 14.50 | 182,000 | 2,621,860 | 14.406 | 12.92 | 12.92 | 13.03 | 12.85 | 13.05 | 202,268 | 12.962 | 0.56% |
| 2017-08-21 | 0 | 14.28 | 14.28 | 14.34 | 14.20 | 14.42 | 113,000 | 1,621,960 | 14.354 | 12.85 | 12.85 | 12.90 | 12.78 | 12.98 | 125,584 | 12.915 | -0.83% |
| 2017-08-18 | 0 | 14.40 | 14.40 | 14.42 | 14.20 | 14.40 | 244,000 | 3,497,700 | 14.335 | 12.96 | 12.96 | 12.98 | 12.78 | 12.96 | 271,173 | 12.898 | 0.07% |
| 2017-08-17 | 0 | 14.44 | 14.42 | 14.44 | 14.42 | 14.48 | 181,000 | 2,609,180 | 14.415 | 12.95 | 12.93 | 12.95 | 12.93 | 12.98 | 201,856 | 12.926 | -0.41% |
| 2017-08-16 | 0 | 14.50 | 14.46 | 14.56 | 14.38 | 14.60 | 125,000 | 1,813,080 | 14.505 | 13.00 | 12.97 | 13.06 | 12.89 | 13.09 | 139,403 | 13.006 | 0.69% |
| 2017-08-15 | 0 | 14.40 | 14.38 | 14.44 | 14.38 | 14.46 | 99,000 | 1,428,130 | 14.426 | 12.91 | 12.89 | 12.95 | 12.89 | 12.97 | 110,407 | 12.935 | 0.00% |
| 2017-08-14 | 0 | 14.40 | 14.38 | 14.40 | 14.34 | 14.50 | 193,000 | 2,789,780 | 14.455 | 12.91 | 12.89 | 12.91 | 12.86 | 13.00 | 215,239 | 12.961 | 0.00% |
| 2017-08-11 | 0 | 14.40 | 14.38 | 14.40 | 14.38 | 14.58 | 72,000 | 1,039,440 | 14.437 | 12.91 | 12.89 | 12.91 | 12.89 | 13.07 | 80,296 | 12.945 | -1.23% |
| 2017-08-10 | 0 | 14.58 | 14.44 | 14.58 | 14.40 | 15.00 | 397,000 | 5,796,720 | 14.601 | 13.07 | 12.95 | 13.07 | 12.91 | 13.45 | 442,745 | 13.093 | -2.28% |
| 2017-08-09 | 0 | 14.92 | 14.82 | 14.92 | 14.92 | 15.00 | 87,000 | 1,300,960 | 14.954 | 13.38 | 13.29 | 13.38 | 13.38 | 13.45 | 97,025 | 13.409 | -0.27% |
| 2017-08-08 | 0 | 14.96 | 14.88 | 14.96 | 14.80 | 15.00 | 48,000 | 716,120 | 14.919 | 13.41 | 13.34 | 13.41 | 13.27 | 13.45 | 53,531 | 13.378 | 0.00% |
| 2017-08-07 | 0 | 14.96 | 14.94 | 15.00 | 14.86 | 15.00 | 83,030 | 1,243,969 | 14.982 | 13.41 | 13.40 | 13.45 | 13.32 | 13.45 | 92,597 | 13.434 | -0.80% |
| 2017-08-04 | 0 | 15.08 | 14.96 | 15.08 | 14.98 | 15.10 | 566,000 | 8,494,934 | 15.009 | 13.52 | 13.41 | 13.52 | 13.43 | 13.54 | 631,218 | 13.458 | 0.67% |
| 2017-08-03 | 0 | 14.98 | 14.86 | 14.98 | 14.98 | 15.10 | 72,329 | 1,085,847 | 15.013 | 13.43 | 13.32 | 13.43 | 13.43 | 13.54 | 80,663 | 13.461 | -0.79% |
| 2017-08-02 | 0 | 15.10 | 15.00 | 15.10 | 14.60 | 15.10 | 373,000 | 5,564,913 | 14.919 | 13.54 | 13.45 | 13.54 | 13.09 | 13.54 | 415,979 | 13.378 | 1.62% |
| 2017-08-01 | 0 | 14.86 | 14.82 | 14.86 | 14.76 | 14.86 | 619,000 | 9,159,700 | 14.798 | 13.32 | 13.29 | 13.32 | 13.23 | 13.32 | 690,325 | 13.269 | 0.81% |
| 2017-07-31 | 0 | 14.74 | 14.70 | 14.74 | 14.62 | 14.94 | 541,000 | 8,021,193 | 14.827 | 13.22 | 13.18 | 13.22 | 13.11 | 13.40 | 603,337 | 13.295 | -0.14% |
| 2017-07-28 | 0 | 14.76 | 14.74 | 14.76 | 14.76 | 15.00 | 675,000 | 10,177,330 | 15.078 | 13.23 | 13.22 | 13.23 | 13.23 | 13.45 | 752,777 | 13.520 | -1.99% |
| 2017-07-27 | 0 | 15.06 | 15.06 | 15.20 | 15.06 | 15.28 | 1,402,004 | 21,275,221 | 15.175 | 13.50 | 13.50 | 13.63 | 13.50 | 13.70 | 1,563,551 | 13.607 | -0.92% |
| 2017-07-26 | 0 | 15.20 | 15.10 | 15.20 | 14.80 | 15.20 | 335,000 | 5,004,720 | 14.939 | 13.63 | 13.54 | 13.63 | 13.27 | 13.63 | 373,601 | 13.396 | 1.33% |
| 2017-07-25 | 0 | 15.00 | 14.94 | 15.00 | 14.82 | 15.12 | 540,000 | 8,097,245 | 14.995 | 13.45 | 13.40 | 13.45 | 13.29 | 13.56 | 602,222 | 13.446 | 0.00% |
| 2017-07-24 | 0 | 15.00 | 14.86 | 15.00 | 14.50 | 15.02 | 3,562,000 | 52,780,080 | 14.818 | 13.45 | 13.32 | 13.45 | 13.00 | 13.47 | 3,972,434 | 13.287 | 1.35% |
| 2017-07-21 | 0 | 14.80 | 14.68 | 14.80 | 14.60 | 14.80 | 325,000 | 4,772,080 | 14.683 | 13.27 | 13.16 | 13.27 | 13.09 | 13.27 | 362,448 | 13.166 | 1.37% |
| 2017-07-20 | 0 | 14.60 | 14.60 | 14.74 | 14.50 | 15.10 | 536,000 | 7,912,740 | 14.763 | 13.09 | 13.09 | 13.22 | 13.00 | 13.54 | 597,761 | 13.237 | -2.67% |
| 2017-07-19 | 0 | 15.00 | 14.86 | 15.00 | 14.80 | 15.20 | 549,982 | 8,203,670 | 14.916 | 13.45 | 13.32 | 13.45 | 13.27 | 13.63 | 613,354 | 13.375 | -0.66% |
| 2017-07-18 | 0 | 15.10 | 15.10 | 15.18 | 15.10 | 15.22 | 210,000 | 3,182,830 | 15.156 | 13.54 | 13.54 | 13.61 | 13.54 | 13.65 | 234,197 | 13.590 | -0.53% |
| 2017-07-17 | 0 | 15.18 | 15.14 | 15.18 | 15.06 | 15.30 | 76,000 | 1,153,100 | 15.172 | 13.61 | 13.58 | 13.61 | 13.50 | 13.72 | 84,757 | 13.605 | 0.26% |
| 2017-07-14 | 0 | 15.14 | 15.14 | 15.20 | 15.06 | 15.34 | 95,526 | 1,449,380 | 15.173 | 13.58 | 13.58 | 13.63 | 13.50 | 13.76 | 106,533 | 13.605 | -0.39% |
| 2017-07-13 | 0 | 15.20 | 15.18 | 15.20 | 15.20 | 15.36 | 178,000 | 2,717,600 | 15.267 | 13.63 | 13.61 | 13.63 | 13.63 | 13.77 | 198,510 | 13.690 | -0.65% |
| 2017-07-12 | 0 | 15.30 | 15.30 | 15.36 | 15.28 | 15.36 | 118,000 | 1,805,000 | 15.297 | 13.72 | 13.72 | 13.77 | 13.70 | 13.77 | 131,597 | 13.716 | 0.92% |
| 2017-07-11 | 0 | 15.16 | 15.14 | 15.28 | 15.04 | 15.40 | 113,829 | 1,737,566 | 15.265 | 13.59 | 13.58 | 13.70 | 13.49 | 13.81 | 126,945 | 13.688 | 0.00% |
| 2017-07-10 | 0 | 15.16 | 15.10 | 15.22 | 15.08 | 15.34 | 91,000 | 1,383,960 | 15.208 | 13.59 | 13.54 | 13.65 | 13.52 | 13.76 | 101,486 | 13.637 | 0.66% |
| 2017-07-07 | 0 | 15.06 | 15.04 | 15.06 | 15.04 | 15.18 | 85,029 | 1,289,023 | 15.160 | 13.50 | 13.49 | 13.50 | 13.49 | 13.61 | 94,827 | 13.593 | -0.66% |
| 2017-07-06 | 0 | 15.16 | 15.12 | 15.16 | 15.04 | 15.62 | 414,000 | 6,279,320 | 15.167 | 13.59 | 13.56 | 13.59 | 13.49 | 14.01 | 461,703 | 13.600 | -0.52% |
| 2017-07-05 | 0 | 15.24 | 15.20 | 15.24 | 15.14 | 15.32 | 132,324 | 2,018,150 | 15.252 | 13.67 | 13.63 | 13.67 | 13.58 | 13.74 | 147,571 | 13.676 | -0.52% |
| 2017-07-04 | 0 | 15.32 | 15.32 | 15.48 | 15.30 | 15.84 | 66,000 | 1,019,720 | 15.450 | 13.74 | 13.74 | 13.88 | 13.72 | 14.20 | 73,605 | 13.854 | -2.92% |
| 2017-07-03 | 0 | 15.78 | 15.60 | 15.78 | 15.52 | 15.80 | 210,000 | 3,306,980 | 15.748 | 14.15 | 13.99 | 14.15 | 13.92 | 14.17 | 234,197 | 14.120 | -0.13% |
| 2017-06-30 | 0 | 15.80 | 15.76 | 15.82 | 15.70 | 15.80 | 330,000 | 5,198,300 | 15.752 | 14.17 | 14.13 | 14.19 | 14.08 | 14.17 | 368,024 | 14.125 | -0.13% |
| 2017-06-29 | 0 | 15.82 | 15.80 | 15.82 | 15.72 | 15.84 | 899,000 | 14,202,360 | 15.798 | 14.19 | 14.17 | 14.19 | 14.10 | 14.20 | 1,002,588 | 14.166 | 0.38% |
| 2017-06-28 | 0 | 15.76 | 15.66 | 15.82 | 15.66 | 15.84 | 167,964 | 2,648,081 | 15.766 | 14.13 | 14.04 | 14.19 | 14.04 | 14.20 | 187,318 | 14.137 | -0.51% |
| 2017-06-27 | 0 | 15.84 | 15.80 | 15.86 | 15.68 | 15.86 | 231,000 | 3,652,900 | 15.813 | 14.20 | 14.17 | 14.22 | 14.06 | 14.22 | 257,617 | 14.180 | 0.25% |
| 2017-06-26 | 0 | 15.80 | 15.70 | 15.80 | 15.32 | 15.80 | 71,000 | 1,118,740 | 15.757 | 14.17 | 14.08 | 14.17 | 13.74 | 14.17 | 79,181 | 14.129 | 0.25% |
| 2017-06-23 | 0 | 15.76 | 15.70 | 15.76 | 15.68 | 15.78 | 123,000 | 1,931,300 | 15.702 | 14.13 | 14.08 | 14.13 | 14.06 | 14.15 | 137,173 | 14.079 | 0.38% |
| 2017-06-22 | 0 | 15.70 | 15.60 | 15.72 | 15.46 | 15.70 | 138,000 | 2,152,480 | 15.598 | 14.08 | 13.99 | 14.10 | 13.86 | 14.08 | 153,901 | 13.986 | 0.77% |
| 2017-06-21 | 0 | 15.58 | 15.50 | 15.58 | 15.12 | 15.76 | 62,000 | 958,860 | 15.465 | 13.97 | 13.90 | 13.97 | 13.56 | 14.13 | 69,144 | 13.868 | 0.65% |
| 2017-06-20 | 0 | 15.48 | 15.48 | 15.66 | 15.48 | 15.70 | 109,000 | 1,700,080 | 15.597 | 13.88 | 13.88 | 14.04 | 13.88 | 14.08 | 121,560 | 13.986 | -1.40% |
| 2017-06-19 | 0 | 15.70 | 15.50 | 15.70 | 14.94 | 15.70 | 937,200 | 14,288,156 | 15.246 | 14.08 | 13.90 | 14.08 | 13.40 | 14.08 | 1,045,189 | 13.670 | 2.88% |
| 2017-06-16 | 0 | 15.26 | 15.26 | 15.34 | 15.00 | 15.26 | 141,006 | 2,141,011 | 15.184 | 13.68 | 13.68 | 13.76 | 13.45 | 13.68 | 157,254 | 13.615 | 0.93% |
| 2017-06-15 | 0 | 15.12 | 15.08 | 15.12 | 15.04 | 15.20 | 331,800 | 5,007,262 | 15.091 | 13.56 | 13.52 | 13.56 | 13.49 | 13.63 | 370,032 | 13.532 | 0.27% |
| 2017-06-14 | 0 | 15.08 | 15.02 | 15.18 | 14.82 | 15.20 | 188,002 | 2,831,610 | 15.062 | 13.52 | 13.47 | 13.61 | 13.29 | 13.63 | 209,665 | 13.505 | -0.26% |
| 2017-06-13 | 0 | 15.12 | 15.04 | 15.12 | 15.04 | 15.34 | 51,000 | 772,680 | 15.151 | 13.56 | 13.49 | 13.56 | 13.49 | 13.76 | 56,877 | 13.585 | -0.53% |
| 2017-06-12 | 0 | 15.20 | 15.10 | 15.20 | 15.12 | 15.30 | 68,980 | 1,047,964 | 15.192 | 13.63 | 13.54 | 13.63 | 13.56 | 13.72 | 76,928 | 13.623 | -0.65% |
| 2017-06-09 | 0 | 15.30 | 15.18 | 15.30 | 15.18 | 15.34 | 92,000 | 1,405,240 | 15.274 | 13.72 | 13.61 | 13.72 | 13.61 | 13.76 | 102,601 | 13.696 | -1.29% |
| 2017-06-08 | 0 | 15.50 | 15.44 | 15.52 | 15.20 | 15.50 | 136,000 | 2,070,550 | 15.225 | 13.90 | 13.84 | 13.92 | 13.63 | 13.90 | 151,671 | 13.652 | 2.24% |
| 2017-06-07 | 0 | 15.16 | 15.10 | 15.16 | 14.82 | 15.20 | 149,700 | 2,266,898 | 15.143 | 13.59 | 13.54 | 13.59 | 13.29 | 13.63 | 166,949 | 13.578 | -0.26% |
| 2017-06-06 | 0 | 15.20 | 15.18 | 15.20 | 15.18 | 15.36 | 129,000 | 1,964,480 | 15.229 | 13.63 | 13.61 | 13.63 | 13.61 | 13.77 | 143,864 | 13.655 | -1.30% |
| 2017-06-05 | 0 | 15.40 | 15.36 | 15.40 | 15.36 | 15.52 | 57,171 | 881,216 | 15.414 | 13.81 | 13.77 | 13.81 | 13.77 | 13.92 | 63,759 | 13.821 | -1.03% |
| 2017-06-02 | 0 | 15.56 | 15.52 | 15.56 | 15.46 | 15.56 | 50,000 | 775,480 | 15.510 | 13.95 | 13.92 | 13.95 | 13.86 | 13.95 | 55,761 | 13.907 | 0.00% |
| 2017-06-01 | 0 | 15.56 | 15.56 | 15.58 | 15.52 | 15.76 | 59,000 | 922,160 | 15.630 | 13.95 | 13.95 | 13.97 | 13.92 | 14.13 | 65,798 | 14.015 | -1.52% |
| 2017-05-31 | 0 | 15.80 | 15.68 | 15.80 | 15.60 | 15.80 | 415,000 | 6,515,340 | 15.700 | 14.17 | 14.06 | 14.17 | 13.99 | 14.17 | 462,819 | 14.078 | 1.28% |
| 2017-05-29 | 0 | 15.60 | 15.60 | 15.66 | 15.44 | 15.80 | 300,000 | 4,679,500 | 15.598 | 13.99 | 13.99 | 14.04 | 13.84 | 14.17 | 334,568 | 13.987 | 0.00% |
| 2017-05-26 | 0 | 15.60 | 15.58 | 15.60 | 15.56 | 15.68 | 198,000 | 3,087,800 | 15.595 | 13.99 | 13.97 | 13.99 | 13.95 | 14.06 | 220,815 | 13.984 | -0.51% |
| 2017-05-25 | 0 | 15.68 | 15.60 | 15.68 | 15.58 | 15.80 | 117,000 | 1,831,100 | 15.650 | 14.06 | 13.99 | 14.06 | 13.97 | 14.17 | 130,481 | 14.033 | 0.51% |
| 2017-05-24 | 0 | 15.60 | 15.56 | 15.60 | 15.40 | 15.66 | 197,000 | 3,067,420 | 15.571 | 13.99 | 13.95 | 13.99 | 13.81 | 14.04 | 219,699 | 13.962 | 0.52% |
| 2017-05-23 | 0 | 15.52 | 15.48 | 15.52 | 15.40 | 15.66 | 373,000 | 5,784,840 | 15.509 | 13.92 | 13.88 | 13.92 | 13.81 | 14.04 | 415,979 | 13.907 | -0.77% |
| 2017-05-22 | 0 | 15.64 | 15.60 | 15.80 | - | - | 0 | 0 | - | 14.02 | 13.99 | 14.17 | - | - | 0 | - | 0.00% |
| 2017-05-19 | 0 | 15.64 | 15.60 | 15.68 | 15.50 | 15.88 | 130,036 | 2,034,005 | 15.642 | 14.02 | 13.99 | 14.06 | 13.90 | 14.24 | 145,019 | 14.026 | -0.26% |
| 2017-05-18 | 0 | 15.68 | 15.68 | 15.70 | 15.46 | 15.78 | 1,454,500 | 22,667,150 | 15.584 | 14.06 | 14.06 | 14.08 | 13.86 | 14.15 | 1,622,096 | 13.974 | 0.64% |
| 2017-05-17 | 0 | 15.58 | 15.50 | 15.58 | 15.36 | 15.66 | 834,000 | 13,005,610 | 15.594 | 13.97 | 13.90 | 13.97 | 13.77 | 14.04 | 930,098 | 13.983 | -1.52% |
| 2017-05-16 | 0 | 15.82 | 15.80 | 15.82 | 15.70 | 15.92 | 150,000 | 2,369,580 | 15.797 | 14.19 | 14.17 | 14.19 | 14.08 | 14.28 | 167,284 | 14.165 | 2.06% |
| 2017-05-15 | 0 | 15.50 | 15.44 | 15.50 | 15.40 | 15.64 | 286,000 | 4,427,640 | 15.481 | 13.90 | 13.84 | 13.90 | 13.81 | 14.02 | 318,955 | 13.882 | -0.77% |
| 2017-05-12 | 0 | 15.62 | 15.58 | 15.62 | 15.52 | 15.64 | 32,000 | 497,980 | 15.562 | 14.01 | 13.97 | 14.01 | 13.92 | 14.02 | 35,687 | 13.954 | 0.00% |
| 2017-05-11 | 0 | 15.62 | 15.50 | 15.64 | 15.34 | 15.68 | 532,000 | 8,231,980 | 15.474 | 14.01 | 13.90 | 14.02 | 13.76 | 14.06 | 593,300 | 13.875 | 0.13% |
| 2017-05-10 | 0 | 15.60 | 15.48 | 15.60 | 15.46 | 15.66 | 135,000 | 2,100,480 | 15.559 | 13.99 | 13.88 | 13.99 | 13.86 | 14.04 | 150,555 | 13.952 | 1.83% |
| 2017-05-09 | 0 | 15.32 | 15.32 | 15.40 | 15.02 | 15.42 | 518,000 | 7,923,170 | 15.296 | 13.74 | 13.74 | 13.81 | 13.47 | 13.83 | 577,687 | 13.715 | 0.79% |
| 2017-05-08 | 0 | 15.20 | 15.16 | 15.20 | 15.12 | 15.40 | 937,000 | 14,280,800 | 15.241 | 13.63 | 13.59 | 13.63 | 13.56 | 13.81 | 1,044,966 | 13.666 | -1.17% |
| 2017-05-05 | 0 | 15.38 | 15.28 | 15.38 | 15.32 | 15.48 | 916,322 | 14,122,241 | 15.412 | 13.79 | 13.70 | 13.79 | 13.74 | 13.88 | 1,021,906 | 13.820 | -1.28% |
| 2017-05-04 | 0 | 15.58 | 15.46 | 15.58 | 15.46 | 15.74 | 1,189,000 | 18,518,530 | 15.575 | 13.97 | 13.86 | 13.97 | 13.86 | 14.11 | 1,326,003 | 13.966 | 1.17% |
| 2017-05-02 | 0 | 15.40 | 15.40 | 15.48 | 15.20 | 15.80 | 1,730,000 | 26,804,950 | 15.494 | 13.81 | 13.81 | 13.88 | 13.63 | 14.17 | 1,929,340 | 13.893 | -2.53% |
| 2017-04-28 | 0 | 15.80 | 15.80 | 15.92 | 15.78 | 15.90 | 2,214,000 | 35,129,080 | 15.867 | 14.17 | 14.17 | 14.28 | 14.15 | 14.26 | 2,469,110 | 14.227 | 0.64% |
| 2017-04-27 | 0 | 15.70 | 15.62 | 15.72 | 15.66 | 15.84 | 534,000 | 8,388,330 | 15.708 | 14.08 | 14.01 | 14.10 | 14.04 | 14.20 | 595,530 | 14.085 | 0.26% |
| 2017-04-26 | 0 | 15.66 | 15.64 | 15.66 | 15.56 | 15.66 | 390,000 | 6,093,180 | 15.624 | 14.04 | 14.02 | 14.04 | 13.95 | 14.04 | 434,938 | 14.009 | 0.64% |
| 2017-04-25 | 0 | 15.56 | 15.52 | 15.56 | 15.30 | 15.56 | 322,000 | 4,984,320 | 15.479 | 13.95 | 13.92 | 13.95 | 13.72 | 13.95 | 359,103 | 13.880 | 2.23% |
| 2017-04-24 | 0 | 15.22 | 15.22 | 15.26 | 15.22 | 15.50 | 18,000 | 276,020 | 15.334 | 13.65 | 13.65 | 13.68 | 13.65 | 13.90 | 20,074 | 13.750 | -1.55% |
| 2017-04-21 | 0 | 15.58 | 15.58 | 15.60 | 15.36 | 15.64 | 407,000 | 6,331,860 | 15.557 | 13.86 | 13.86 | 13.88 | 13.67 | 13.92 | 457,420 | 13.843 | 0.78% |
| 2017-04-20 | 0 | 15.46 | 15.40 | 15.46 | 15.34 | 15.46 | 217,000 | 3,341,560 | 15.399 | 13.76 | 13.70 | 13.76 | 13.65 | 13.76 | 243,882 | 13.702 | 0.65% |
| 2017-04-19 | 0 | 15.36 | 15.34 | 15.36 | 15.26 | 15.40 | 69,000 | 1,059,200 | 15.351 | 13.67 | 13.65 | 13.67 | 13.58 | 13.70 | 77,548 | 13.659 | -0.26% |
| 2017-04-18 | 0 | 15.40 | 15.38 | 15.40 | 15.30 | 15.48 | 476,000 | 7,328,920 | 15.397 | 13.70 | 13.68 | 13.70 | 13.61 | 13.77 | 534,968 | 13.700 | 0.13% |
| 2017-04-13 | 0 | 15.38 | 15.30 | 15.38 | 15.20 | 15.70 | 384,000 | 5,929,690 | 15.442 | 13.68 | 13.61 | 13.68 | 13.52 | 13.97 | 431,571 | 13.740 | -0.26% |
| 2017-04-12 | 0 | 15.42 | 15.38 | 15.42 | 15.24 | 15.42 | 156,350 | 2,399,855 | 15.349 | 13.72 | 13.68 | 13.72 | 13.56 | 13.72 | 175,719 | 13.657 | 1.45% |
| 2017-04-11 | 0 | 15.20 | 15.14 | 15.20 | 15.06 | 15.22 | 344,000 | 5,224,680 | 15.188 | 13.52 | 13.47 | 13.52 | 13.40 | 13.54 | 386,615 | 13.514 | 1.47% |
| 2017-04-10 | 0 | 14.98 | 14.84 | 14.98 | 14.90 | 15.18 | 68,000 | 1,018,180 | 14.973 | 13.33 | 13.20 | 13.33 | 13.26 | 13.51 | 76,424 | 13.323 | -0.13% |
| 2017-04-07 | 0 | 15.00 | 14.98 | 15.00 | 14.84 | 15.14 | 146,000 | 2,189,680 | 14.998 | 13.35 | 13.33 | 13.35 | 13.20 | 13.47 | 164,087 | 13.345 | 0.13% |
| 2017-04-06 | 0 | 14.98 | 14.94 | 15.04 | 14.88 | 14.98 | 23,333 | 348,215 | 14.924 | 13.33 | 13.29 | 13.38 | 13.24 | 13.33 | 26,224 | 13.279 | 0.00% |
| 2017-04-05 | 0 | 14.98 | 14.86 | 14.98 | 14.70 | 14.98 | 769,000 | 11,438,740 | 14.875 | 13.33 | 13.22 | 13.33 | 13.08 | 13.33 | 864,265 | 13.235 | 1.63% |
| 2017-04-03 | 0 | 14.74 | 14.72 | 14.80 | 14.74 | 15.18 | 41,000 | 606,940 | 14.803 | 13.12 | 13.10 | 13.17 | 13.12 | 13.51 | 46,079 | 13.172 | -1.07% |
| 2017-03-31 | 0 | 14.90 | 14.80 | 14.90 | 14.80 | 15.00 | 41,000 | 609,060 | 14.855 | 13.26 | 13.17 | 13.26 | 13.17 | 13.35 | 46,079 | 13.218 | 0.00% |
| 2017-03-30 | 0 | 14.90 | 14.86 | 14.90 | 14.80 | 15.08 | 269,000 | 4,031,870 | 14.988 | 13.26 | 13.22 | 13.26 | 13.17 | 13.42 | 302,324 | 13.336 | -0.80% |
| 2017-03-29 | 0 | 15.02 | 15.02 | 15.10 | 15.02 | 15.18 | 257,100 | 3,874,572 | 15.070 | 13.36 | 13.36 | 13.44 | 13.36 | 13.51 | 288,950 | 13.409 | -0.27% |
| 2017-03-28 | 0 | 15.06 | 15.04 | 15.06 | 15.02 | 15.18 | 584,000 | 8,725,840 | 14.942 | 13.40 | 13.38 | 13.40 | 13.36 | 13.51 | 656,347 | 13.295 | 1.07% |
| 2017-03-27 | 0 | 14.90 | 14.86 | 14.90 | 14.86 | 14.92 | 18,000 | 267,980 | 14.888 | 13.26 | 13.22 | 13.26 | 13.22 | 13.28 | 20,230 | 13.247 | 0.81% |
| 2017-03-24 | 0 | 14.78 | 14.78 | 14.88 | 14.78 | 15.10 | 475,000 | 7,126,880 | 15.004 | 13.15 | 13.15 | 13.24 | 13.15 | 13.44 | 533,844 | 13.350 | -1.47% |
| 2017-03-23 | 0 | 15.00 | 14.98 | 15.06 | 14.92 | 15.24 | 143,050 | 2,155,942 | 15.071 | 13.35 | 13.33 | 13.40 | 13.28 | 13.56 | 160,771 | 13.410 | -1.06% |
| 2017-03-22 | 0 | 15.16 | 15.12 | 15.16 | 15.04 | 15.24 | 481,000 | 7,306,660 | 15.191 | 13.49 | 13.45 | 13.49 | 13.38 | 13.56 | 540,587 | 13.516 | -0.52% |
| 2017-03-21 | 0 | 15.24 | 15.18 | 15.24 | 15.18 | 15.26 | 482,080 | 7,331,214 | 15.207 | 13.56 | 13.51 | 13.56 | 13.51 | 13.58 | 541,801 | 13.531 | 0.40% |
| 2017-03-20 | 0 | 15.18 | 15.18 | 15.22 | 15.14 | 15.28 | 208,000 | 3,164,320 | 15.213 | 13.51 | 13.51 | 13.54 | 13.47 | 13.60 | 233,767 | 13.536 | 0.26% |
| 2017-03-17 | 0 | 15.14 | 15.14 | 15.16 | 14.90 | 15.14 | 846,005 | 12,693,535 | 15.004 | 13.47 | 13.47 | 13.49 | 13.26 | 13.47 | 950,810 | 13.350 | 2.44% |
| 2017-03-16 | 0 | 14.78 | 14.76 | 14.78 | 14.50 | 14.80 | 1,288,000 | 18,818,522 | 14.611 | 13.15 | 13.13 | 13.15 | 12.90 | 13.17 | 1,447,560 | 13.000 | 1.93% |
| 2017-03-15 | 0 | 14.50 | 14.48 | 14.52 | 14.36 | 14.78 | 446,000 | 6,470,380 | 14.508 | 12.90 | 12.88 | 12.92 | 12.78 | 13.15 | 501,251 | 12.908 | -1.23% |
| 2017-03-14 | 0 | 14.68 | 14.58 | 14.68 | 14.56 | 14.68 | 897,000 | 13,052,949 | 14.552 | 13.06 | 12.97 | 13.06 | 12.96 | 13.06 | 1,008,122 | 12.948 | 1.24% |
| 2017-03-13 | 0 | 14.50 | 14.46 | 14.52 | 14.00 | 14.62 | 742,000 | 10,658,330 | 14.364 | 12.90 | 12.87 | 12.92 | 12.46 | 13.01 | 833,920 | 12.781 | 0.00% |
| 2017-03-10 | 0 | 14.50 | 14.40 | 14.50 | 14.36 | 14.86 | 579,000 | 8,421,977 | 14.546 | 12.90 | 12.81 | 12.90 | 12.78 | 13.22 | 650,728 | 12.942 | -2.03% |
| 2017-03-09 | 0 | 14.80 | 14.74 | 14.90 | 14.68 | 14.90 | 267,000 | 3,946,320 | 14.780 | 13.17 | 13.12 | 13.26 | 13.06 | 13.26 | 300,076 | 13.151 | -0.94% |
| 2017-03-08 | 0 | 14.94 | 14.88 | 14.94 | 14.80 | 15.08 | 109,000 | 1,628,900 | 14.944 | 13.29 | 13.24 | 13.29 | 13.17 | 13.42 | 122,503 | 13.297 | -0.80% |
| 2017-03-07 | 0 | 15.06 | 14.92 | 15.06 | 14.92 | 15.06 | 88,000 | 1,316,820 | 14.964 | 13.40 | 13.28 | 13.40 | 13.28 | 13.40 | 98,902 | 13.314 | -0.26% |
| 2017-03-06 | 0 | 15.10 | 14.98 | 15.10 | 14.90 | 15.12 | 93,000 | 1,395,220 | 15.002 | 13.44 | 13.33 | 13.44 | 13.26 | 13.45 | 104,521 | 13.349 | 0.00% |
| 2017-03-03 | 0 | 15.10 | 15.10 | 15.20 | 14.90 | 15.20 | 335,000 | 5,081,299 | 15.168 | 13.44 | 13.44 | 13.52 | 13.26 | 13.52 | 376,500 | 13.496 | -0.66% |
| 2017-03-02 | 0 | 15.20 | 15.02 | 15.24 | 15.00 | 15.20 | 501,000 | 7,606,700 | 15.183 | 13.52 | 13.36 | 13.56 | 13.35 | 13.52 | 563,065 | 13.509 | 1.33% |
| 2017-03-01 | 0 | 15.00 | 15.00 | 15.10 | 14.88 | 15.22 | 307,000 | 4,612,400 | 15.024 | 13.35 | 13.35 | 13.44 | 13.24 | 13.54 | 345,032 | 13.368 | -1.32% |
| 2017-02-28 | 0 | 15.20 | 15.12 | 15.20 | 14.88 | 15.26 | 427,000 | 6,487,770 | 15.194 | 13.52 | 13.45 | 13.52 | 13.24 | 13.58 | 479,898 | 13.519 | 0.00% |
| 2017-02-27 | 0 | 15.20 | 15.14 | 15.20 | 15.12 | 15.24 | 167,000 | 2,535,860 | 15.185 | 13.52 | 13.47 | 13.52 | 13.45 | 13.56 | 187,688 | 13.511 | 0.66% |
| 2017-02-24 | 0 | 15.10 | 15.08 | 15.10 | 15.08 | 15.30 | 185,900 | 2,823,112 | 15.186 | 13.44 | 13.42 | 13.44 | 13.42 | 13.61 | 208,930 | 13.512 | -0.13% |
| 2017-02-23 | 0 | 15.12 | 15.08 | 15.12 | 15.02 | 15.16 | 268,000 | 4,042,000 | 15.082 | 13.45 | 13.42 | 13.45 | 13.36 | 13.49 | 301,200 | 13.420 | -0.26% |
| 2017-02-22 | 0 | 15.16 | 15.10 | 15.16 | 15.06 | 15.20 | 108,000 | 1,633,020 | 15.121 | 13.49 | 13.44 | 13.49 | 13.40 | 13.52 | 121,379 | 13.454 | 0.40% |
| 2017-02-21 | 0 | 15.10 | 15.08 | 15.10 | 15.04 | 15.20 | 98,000 | 1,480,740 | 15.110 | 13.44 | 13.42 | 13.44 | 13.38 | 13.52 | 110,140 | 13.444 | -0.53% |
| 2017-02-20 | 0 | 15.18 | 15.16 | 15.18 | 15.10 | 15.26 | 98,000 | 1,486,160 | 15.165 | 13.51 | 13.49 | 13.51 | 13.44 | 13.58 | 110,140 | 13.493 | 0.13% |
| 2017-02-17 | 0 | 15.16 | 15.16 | 15.20 | 15.12 | 15.22 | 86,000 | 1,305,840 | 15.184 | 13.49 | 13.49 | 13.52 | 13.45 | 13.54 | 96,654 | 13.510 | -0.39% |
| 2017-02-16 | 0 | 15.22 | 15.18 | 15.22 | 15.08 | 15.28 | 86,370 | 1,313,806 | 15.211 | 13.54 | 13.51 | 13.54 | 13.42 | 13.60 | 97,070 | 13.535 | 0.13% |
| 2017-02-15 | 0 | 15.20 | 15.04 | 15.20 | 15.06 | 15.36 | 197,000 | 2,992,080 | 15.188 | 13.52 | 13.38 | 13.52 | 13.40 | 13.67 | 221,405 | 13.514 | -0.52% |
| 2017-02-14 | 0 | 15.28 | 15.26 | 15.28 | 15.22 | 15.28 | 64,000 | 977,160 | 15.268 | 13.60 | 13.58 | 13.60 | 13.54 | 13.60 | 71,928 | 13.585 | 0.00% |
| 2017-02-13 | 0 | 15.28 | 15.22 | 15.28 | 14.92 | 15.30 | 382,000 | 5,817,730 | 15.230 | 13.60 | 13.54 | 13.60 | 13.28 | 13.61 | 429,323 | 13.551 | -0.13% |
| 2017-02-10 | 0 | 15.30 | 15.28 | 15.36 | 15.10 | 15.40 | 117,000 | 1,790,120 | 15.300 | 13.61 | 13.60 | 13.67 | 13.44 | 13.70 | 131,494 | 13.614 | -0.39% |
| 2017-02-09 | 0 | 15.36 | 15.34 | 15.40 | 15.02 | 15.42 | 207,700 | 3,189,138 | 15.355 | 13.67 | 13.65 | 13.70 | 13.36 | 13.72 | 233,430 | 13.662 | -0.65% |
| 2017-02-08 | 0 | 15.46 | 15.40 | 15.46 | 15.22 | 15.70 | 125,000 | 1,925,300 | 15.402 | 13.76 | 13.70 | 13.76 | 13.54 | 13.97 | 140,485 | 13.705 | -1.02% |
| 2017-02-07 | 0 | 15.62 | 15.42 | 15.62 | 15.40 | 15.80 | 189,000 | 2,928,560 | 15.495 | 13.90 | 13.72 | 13.90 | 13.70 | 14.06 | 212,414 | 13.787 | 0.51% |
| 2017-02-06 | 0 | 15.54 | 15.54 | 15.64 | 15.54 | 16.00 | 141,000 | 2,213,300 | 15.697 | 13.83 | 13.83 | 13.92 | 13.83 | 14.24 | 158,467 | 13.967 | -1.52% |
| 2017-02-03 | 0 | 15.78 | 15.72 | 15.78 | 15.60 | 15.90 | 289,317 | 4,544,716 | 15.708 | 14.04 | 13.99 | 14.04 | 13.88 | 14.15 | 325,158 | 13.977 | 1.15% |
| 2017-02-02 | 0 | 15.60 | 15.46 | 15.60 | 15.50 | 15.80 | 271,000 | 4,225,530 | 15.592 | 13.88 | 13.76 | 13.88 | 13.79 | 14.06 | 304,572 | 13.874 | -1.14% |
| 2017-02-01 | 0 | 15.78 | 15.74 | 15.80 | 15.40 | 15.84 | 172,000 | 2,692,680 | 15.655 | 14.04 | 14.01 | 14.06 | 13.70 | 14.09 | 193,308 | 13.930 | 2.07% |
| 2017-01-27 | 0 | 15.46 | 15.46 | 15.50 | 15.34 | 15.80 | 136,000 | 2,120,800 | 15.594 | 13.76 | 13.76 | 13.79 | 13.65 | 14.06 | 152,848 | 13.875 | -0.26% |
| 2017-01-26 | 0 | 15.50 | 15.48 | 15.50 | 15.28 | 15.72 | 1,207,950 | 18,771,605 | 15.540 | 13.79 | 13.77 | 13.79 | 13.60 | 13.99 | 1,357,593 | 13.827 | 4.03% |
| 2017-01-25 | 0 | 14.90 | 14.90 | 15.02 | 14.90 | 15.16 | 335,000 | 5,027,480 | 15.007 | 13.26 | 13.26 | 13.36 | 13.26 | 13.49 | 376,500 | 13.353 | -1.32% |
| 2017-01-24 | 0 | 15.10 | 15.00 | 15.10 | 14.88 | 15.12 | 121,000 | 1,818,920 | 15.032 | 13.44 | 13.35 | 13.44 | 13.24 | 13.45 | 135,990 | 13.375 | 0.13% |
| 2017-01-23 | 0 | 15.08 | 14.92 | 15.10 | 14.76 | 15.18 | 164,000 | 2,460,880 | 15.005 | 13.42 | 13.28 | 13.44 | 13.13 | 13.51 | 184,317 | 13.351 | 1.07% |
| 2017-01-20 | 0 | 14.92 | 14.80 | 14.96 | 14.50 | 15.00 | 218,200 | 3,220,756 | 14.761 | 13.28 | 13.17 | 13.31 | 12.90 | 13.35 | 245,231 | 13.134 | 2.33% |
| 2017-01-19 | 0 | 14.58 | 14.50 | 14.58 | 14.50 | 14.60 | 10,000 | 145,800 | 14.580 | 12.97 | 12.90 | 12.97 | 12.90 | 12.99 | 11,239 | 12.973 | 0.41% |
| 2017-01-18 | 0 | 14.52 | 14.50 | 14.52 | 14.46 | 14.80 | 135,000 | 1,964,520 | 14.552 | 12.92 | 12.90 | 12.92 | 12.87 | 13.17 | 151,724 | 12.948 | -0.41% |
| 2017-01-17 | 0 | 14.58 | 14.54 | 14.58 | 14.50 | 14.82 | 298,000 | 4,334,860 | 14.547 | 12.97 | 12.94 | 12.97 | 12.90 | 13.19 | 334,917 | 12.943 | -1.09% |
| 2017-01-16 | 0 | 14.74 | 14.62 | 14.74 | 14.50 | 14.80 | 98,000 | 1,441,120 | 14.705 | 13.12 | 13.01 | 13.12 | 12.90 | 13.17 | 110,140 | 13.084 | 1.52% |
| 2017-01-13 | 0 | 14.52 | 14.50 | 14.52 | 14.40 | 14.58 | 524,000 | 7,586,760 | 14.479 | 12.92 | 12.90 | 12.92 | 12.81 | 12.97 | 588,914 | 12.883 | 1.26% |
| 2017-01-12 | 0 | 14.34 | 14.22 | 14.38 | 14.14 | 14.40 | 503,000 | 7,209,940 | 14.334 | 12.76 | 12.65 | 12.79 | 12.58 | 12.81 | 565,313 | 12.754 | 1.13% |
| 2017-01-11 | 0 | 14.18 | 14.18 | 14.22 | 14.18 | 14.28 | 403,000 | 5,734,300 | 14.229 | 12.62 | 12.62 | 12.65 | 12.62 | 12.71 | 452,924 | 12.661 | -0.14% |
| 2017-01-10 | 0 | 14.20 | 14.20 | 14.22 | 14.00 | 14.40 | 521,000 | 7,371,420 | 14.149 | 12.63 | 12.63 | 12.65 | 12.46 | 12.81 | 585,543 | 12.589 | -1.39% |
| 2017-01-09 | 0 | 14.40 | 14.32 | 14.42 | 14.18 | 14.70 | 188,000 | 2,688,100 | 14.298 | 12.81 | 12.74 | 12.83 | 12.62 | 13.08 | 211,290 | 12.722 | 0.00% |
| 2017-01-06 | 0 | 14.40 | 14.40 | 14.42 | 14.28 | 14.58 | 631,801 | 9,121,018 | 14.437 | 12.81 | 12.81 | 12.83 | 12.71 | 12.97 | 710,070 | 12.845 | -0.69% |
| 2017-01-05 | 0 | 14.50 | 14.48 | 14.52 | 14.44 | 15.20 | 522,335 | 7,705,718 | 14.752 | 12.90 | 12.88 | 12.92 | 12.85 | 13.52 | 587,043 | 13.126 | -2.55% |
| 2017-01-04 | 0 | 14.88 | 14.88 | 14.96 | 14.78 | 14.98 | 347,000 | 5,182,690 | 14.936 | 13.24 | 13.24 | 13.31 | 13.15 | 13.33 | 389,987 | 13.289 | 0.54% |
| 2017-01-03 | 0 | 14.80 | 14.78 | 14.94 | 14.44 | 15.30 | 181,000 | 2,644,420 | 14.610 | 13.17 | 13.15 | 13.29 | 12.85 | 13.61 | 203,423 | 13.000 | 2.07% |
| 2016-12-30 | 0 | 14.50 | 14.48 | 14.50 | 14.12 | 14.68 | 540,000 | 7,848,400 | 14.534 | 12.90 | 12.88 | 12.90 | 12.56 | 13.06 | 606,896 | 12.932 | -0.82% |
| 2016-12-29 | 0 | 14.62 | 14.50 | 14.64 | 14.28 | 14.72 | 112,037 | 1,643,709 | 14.671 | 13.01 | 12.90 | 13.03 | 12.71 | 13.10 | 125,916 | 13.054 | -0.54% |
| 2016-12-28 | 0 | 14.70 | 14.66 | 14.74 | 14.36 | 15.00 | 84,000 | 1,234,200 | 14.693 | 13.08 | 13.04 | 13.12 | 12.78 | 13.35 | 94,406 | 13.073 | 0.00% |
| 2016-12-23 | 0 | 14.70 | 14.68 | 14.70 | 14.26 | 14.70 | 217,000 | 3,164,920 | 14.585 | 13.08 | 13.06 | 13.08 | 12.69 | 13.08 | 243,882 | 12.977 | 0.41% |
| 2016-12-22 | 0 | 14.64 | 14.64 | 14.70 | 14.60 | 14.80 | 32,000 | 469,000 | 14.656 | 13.03 | 13.03 | 13.08 | 12.99 | 13.17 | 35,964 | 13.041 | 0.69% |
| 2016-12-21 | 0 | 14.54 | 14.32 | 14.60 | - | - | 0 | 0 | - | 12.94 | 12.74 | 12.99 | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 14.54 | 14.50 | 14.54 | 14.30 | 14.68 | 161,000 | 2,335,940 | 14.509 | 12.94 | 12.90 | 12.94 | 12.72 | 13.06 | 180,945 | 12.910 | -0.68% |
| 2016-12-19 | 0 | 14.64 | 14.64 | 14.66 | 14.60 | 14.98 | 140,000 | 2,053,240 | 14.666 | 13.03 | 13.03 | 13.04 | 12.99 | 13.33 | 157,343 | 13.049 | -2.27% |
| 2016-12-16 | 0 | 14.98 | 14.80 | 14.98 | 14.52 | 14.98 | 34,071 | 508,396 | 14.922 | 13.33 | 13.17 | 13.33 | 12.92 | 13.33 | 38,292 | 13.277 | 0.40% |
| 2016-12-15 | 0 | 14.92 | 14.88 | 14.92 | 14.90 | 15.10 | 74,000 | 1,105,160 | 14.935 | 13.28 | 13.24 | 13.28 | 13.26 | 13.44 | 83,167 | 13.288 | 0.13% |
| 2016-12-14 | 0 | 14.90 | 14.90 | 14.98 | 14.90 | 15.20 | 94,561 | 1,415,682 | 14.971 | 13.26 | 13.26 | 13.33 | 13.26 | 13.52 | 106,275 | 13.321 | -0.67% |
| 2016-12-13 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.68 | 108,000 | 1,617,640 | 14.978 | 13.35 | 13.26 | 13.35 | 13.26 | 13.95 | 121,379 | 13.327 | 0.67% |
| 2016-12-12 | 0 | 14.90 | 14.90 | 15.00 | 14.90 | 15.14 | 175,000 | 2,628,420 | 15.020 | 13.26 | 13.26 | 13.35 | 13.26 | 13.47 | 196,679 | 13.364 | -1.84% |
| 2016-12-09 | 0 | 15.18 | 15.12 | 15.18 | 15.08 | 15.42 | 61,000 | 931,200 | 15.266 | 13.51 | 13.45 | 13.51 | 13.42 | 13.72 | 68,557 | 13.583 | -0.39% |
| 2016-12-08 | 0 | 15.24 | 15.06 | 15.24 | 15.00 | 15.24 | 191,000 | 2,872,740 | 15.041 | 13.56 | 13.40 | 13.56 | 13.35 | 13.56 | 214,661 | 13.383 | 1.60% |
| 2016-12-07 | 0 | 15.00 | 14.80 | 15.00 | 14.70 | 15.00 | 32,000 | 473,800 | 14.806 | 13.35 | 13.17 | 13.35 | 13.08 | 13.35 | 35,964 | 13.174 | 1.90% |
| 2016-12-06 | 0 | 14.72 | 14.72 | 14.74 | 14.68 | 14.76 | 51,000 | 751,180 | 14.729 | 13.10 | 13.10 | 13.12 | 13.06 | 13.13 | 57,318 | 13.105 | 0.55% |
| 2016-12-05 | 0 | 14.64 | 14.60 | 14.70 | 14.60 | 14.86 | 58,700 | 864,202 | 14.722 | 13.03 | 12.99 | 13.08 | 12.99 | 13.22 | 65,972 | 13.100 | 0.27% |
| 2016-12-02 | 0 | 14.60 | 14.60 | 14.70 | 14.60 | 15.02 | 258,000 | 3,777,580 | 14.642 | 12.99 | 12.99 | 13.08 | 12.99 | 13.36 | 289,962 | 13.028 | -0.14% |
| 2016-12-01 | 0 | 14.62 | 14.62 | 14.66 | 14.62 | 15.20 | 273,000 | 4,052,400 | 14.844 | 13.01 | 13.01 | 13.04 | 13.01 | 13.52 | 306,820 | 13.208 | -0.81% |
| 2016-11-30 | 0 | 14.74 | 14.70 | 14.74 | 14.60 | 15.12 | 347,000 | 5,097,960 | 14.692 | 13.12 | 13.08 | 13.12 | 12.99 | 13.45 | 389,987 | 13.072 | 0.14% |
| 2016-11-29 | 0 | 14.72 | 14.72 | 14.76 | 14.72 | 14.82 | 292,500 | 4,314,890 | 14.752 | 13.10 | 13.10 | 13.13 | 13.10 | 13.19 | 328,735 | 13.126 | 0.14% |
| 2016-11-28 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 15.04 | 230,000 | 3,413,140 | 14.840 | 13.08 | 13.06 | 13.08 | 13.04 | 13.38 | 258,493 | 13.204 | -2.00% |
| 2016-11-25 | 0 | 15.00 | 14.96 | 15.02 | 14.98 | 15.08 | 18,000 | 270,340 | 15.019 | 13.35 | 13.31 | 13.36 | 13.33 | 13.42 | 20,230 | 13.363 | -0.53% |
| 2016-11-24 | 0 | 15.08 | 15.02 | 15.08 | 15.00 | 15.26 | 84,000 | 1,270,660 | 15.127 | 13.42 | 13.36 | 13.42 | 13.35 | 13.58 | 94,406 | 13.460 | -1.18% |
| 2016-11-23 | 0 | 15.26 | 15.22 | 15.30 | 15.22 | 15.42 | 38,000 | 579,600 | 15.253 | 13.58 | 13.54 | 13.61 | 13.54 | 13.72 | 42,708 | 13.571 | -0.26% |
| 2016-11-22 | 0 | 15.30 | 15.28 | 15.30 | 15.20 | 15.42 | 145,000 | 2,217,200 | 15.291 | 13.61 | 13.60 | 13.61 | 13.52 | 13.72 | 162,963 | 13.606 | 0.26% |
| 2016-11-21 | 0 | 15.26 | 15.22 | 15.26 | 15.20 | 15.46 | 309,000 | 4,754,470 | 15.387 | 13.58 | 13.54 | 13.58 | 13.52 | 13.76 | 347,280 | 13.691 | -1.29% |
| 2016-11-18 | 0 | 15.46 | 15.38 | 15.50 | 15.34 | 15.50 | 69,000 | 1,064,120 | 15.422 | 13.76 | 13.68 | 13.79 | 13.65 | 13.79 | 77,548 | 13.722 | -0.26% |
| 2016-11-17 | 0 | 15.50 | 15.28 | 15.50 | 15.28 | 15.50 | 38,500 | 594,960 | 15.454 | 13.79 | 13.60 | 13.79 | 13.60 | 13.79 | 43,269 | 13.750 | 0.00% |
| 2016-11-16 | 0 | 15.50 | 15.42 | 15.50 | 15.44 | 15.50 | 127,000 | 1,964,680 | 15.470 | 13.79 | 13.72 | 13.79 | 13.74 | 13.79 | 142,733 | 13.765 | 0.52% |
| 2016-11-15 | 0 | 15.42 | 15.36 | 15.42 | 15.10 | 15.46 | 419,000 | 6,449,460 | 15.393 | 13.72 | 13.67 | 13.72 | 13.44 | 13.76 | 470,907 | 13.696 | 0.52% |
| 2016-11-14 | 0 | 15.34 | 15.32 | 15.34 | 15.10 | 15.40 | 1,010,000 | 15,485,820 | 15.332 | 13.65 | 13.63 | 13.65 | 13.44 | 13.70 | 1,135,121 | 13.642 | -1.16% |
| 2016-11-11 | 0 | 15.52 | 15.38 | 15.52 | 15.08 | 15.52 | 746,000 | 11,485,340 | 15.396 | 13.81 | 13.68 | 13.81 | 13.42 | 13.81 | 838,416 | 13.699 | -0.13% |
| 2016-11-10 | 0 | 15.54 | 15.48 | 15.54 | 15.40 | 15.54 | 460,000 | 7,121,860 | 15.482 | 13.83 | 13.77 | 13.83 | 13.70 | 13.83 | 516,986 | 13.776 | 0.91% |
| 2016-11-09 | 0 | 15.40 | 15.38 | 15.46 | 15.16 | 15.60 | 125,000 | 1,925,760 | 15.406 | 13.70 | 13.68 | 13.76 | 13.49 | 13.88 | 140,485 | 13.708 | -1.41% |
| 2016-11-08 | 0 | 15.62 | 15.50 | 15.62 | 15.36 | 15.86 | 392,000 | 6,077,760 | 15.504 | 13.90 | 13.79 | 13.90 | 13.67 | 14.11 | 440,562 | 13.795 | 0.64% |
| 2016-11-07 | 0 | 15.52 | 15.50 | 15.74 | 15.42 | 15.44 | 4,000 | 61,740 | 15.435 | 13.81 | 13.79 | 14.01 | 13.72 | 13.74 | 4,496 | 13.734 | 0.13% |
| 2016-11-04 | 0 | 15.50 | 15.50 | 15.58 | 15.38 | 15.64 | 407,000 | 6,306,340 | 15.495 | 13.79 | 13.79 | 13.86 | 13.68 | 13.92 | 457,420 | 13.787 | -0.90% |
| 2016-11-03 | 0 | 15.64 | 15.64 | 15.66 | 15.52 | 15.66 | 760,318 | 11,896,897 | 15.647 | 13.92 | 13.92 | 13.93 | 13.81 | 13.93 | 854,508 | 13.923 | -0.51% |
| 2016-11-02 | 0 | 15.72 | 15.72 | 15.74 | 15.42 | 15.74 | 204,000 | 3,185,953 | 15.617 | 13.99 | 13.99 | 14.01 | 13.72 | 14.01 | 229,272 | 13.896 | 0.64% |
| 2016-11-01 | 0 | 15.62 | 15.62 | 15.68 | 15.40 | 15.74 | 503,000 | 7,850,200 | 15.607 | 13.90 | 13.90 | 13.95 | 13.70 | 14.01 | 565,313 | 13.886 | 1.69% |
| 2016-10-31 | 0 | 15.36 | 15.36 | 15.44 | 15.36 | 15.62 | 416,000 | 6,430,051 | 15.457 | 13.67 | 13.67 | 13.74 | 13.67 | 13.90 | 467,535 | 13.753 | -0.52% |
| 2016-10-28 | 0 | 15.44 | 15.38 | 15.44 | 15.30 | 15.68 | 454,000 | 7,021,740 | 15.466 | 13.74 | 13.68 | 13.74 | 13.61 | 13.95 | 510,242 | 13.762 | -1.66% |
| 2016-10-27 | 0 | 15.70 | 15.60 | 15.70 | 15.12 | 16.00 | 482,000 | 7,474,930 | 15.508 | 13.97 | 13.88 | 13.97 | 13.45 | 14.24 | 541,711 | 13.799 | -2.36% |
| 2016-10-26 | 0 | 16.08 | 16.00 | 16.08 | 15.98 | 16.90 | 394,000 | 6,320,560 | 16.042 | 14.31 | 14.24 | 14.31 | 14.22 | 15.04 | 442,809 | 14.274 | -2.55% |
| 2016-10-25 | 0 | 16.50 | 16.42 | 16.50 | 16.20 | 16.50 | 243,000 | 3,999,480 | 16.459 | 14.68 | 14.61 | 14.68 | 14.41 | 14.68 | 273,103 | 14.645 | 0.61% |
| 2016-10-24 | 0 | 16.40 | 16.38 | 16.40 | 15.56 | 16.40 | 1,409,000 | 22,508,360 | 15.975 | 14.59 | 14.57 | 14.59 | 13.84 | 14.59 | 1,583,550 | 14.214 | 5.81% |
| 2016-10-20 | 0 | 15.50 | 15.50 | 15.80 | 15.50 | 15.84 | 729,000 | 11,497,070 | 15.771 | 13.79 | 13.79 | 14.06 | 13.79 | 14.09 | 819,310 | 14.033 | -2.27% |
| 2016-10-19 | 0 | 15.86 | 15.50 | 15.88 | 15.34 | 15.98 | 272,000 | 4,271,880 | 15.705 | 14.11 | 13.79 | 14.13 | 13.65 | 14.22 | 305,696 | 13.974 | 0.76% |
| 2016-10-18 | 0 | 15.74 | 15.66 | 15.76 | 15.64 | 15.76 | 71,707 | 1,126,846 | 15.715 | 14.01 | 13.93 | 14.02 | 13.92 | 14.02 | 80,590 | 13.982 | 0.51% |
| 2016-10-17 | 0 | 15.66 | 15.66 | 15.82 | 15.58 | 15.96 | 633,000 | 10,000,580 | 15.799 | 13.93 | 13.93 | 14.08 | 13.86 | 14.20 | 711,417 | 14.057 | -0.63% |
| 2016-10-14 | 0 | 15.76 | 15.60 | 15.76 | 15.64 | 15.88 | 55,000 | 869,060 | 15.801 | 14.02 | 13.88 | 14.02 | 13.92 | 14.13 | 61,814 | 14.059 | -1.01% |
| 2016-10-13 | 0 | 15.92 | 15.90 | 15.92 | 15.68 | 16.16 | 863,000 | 13,755,997 | 15.940 | 14.17 | 14.15 | 14.17 | 13.95 | 14.38 | 969,910 | 14.183 | -0.50% |
| 2016-10-12 | 0 | 16.00 | 16.00 | 16.08 | 15.88 | 16.40 | 553,000 | 8,995,040 | 16.266 | 14.24 | 14.24 | 14.31 | 14.13 | 14.59 | 621,507 | 14.473 | -2.44% |
| 2016-10-11 | 0 | 16.40 | 16.26 | 16.40 | 16.08 | 16.70 | 412,000 | 6,737,833 | 16.354 | 14.59 | 14.47 | 14.59 | 14.31 | 14.86 | 463,039 | 14.551 | 1.86% |
| 2016-10-07 | 0 | 16.10 | 16.10 | 16.12 | 16.08 | 16.14 | 147,000 | 2,367,620 | 16.106 | 14.33 | 14.33 | 14.34 | 14.31 | 14.36 | 165,211 | 14.331 | -0.86% |
| 2016-10-06 | 0 | 16.24 | 16.16 | 16.24 | 15.80 | 16.34 | 403,000 | 6,507,360 | 16.147 | 14.45 | 14.38 | 14.45 | 14.06 | 14.54 | 452,924 | 14.367 | 3.44% |
| 2016-10-05 | 0 | 15.70 | 15.68 | 15.70 | 15.54 | 15.70 | 104,318 | 1,633,143 | 15.655 | 13.97 | 13.95 | 13.97 | 13.83 | 13.97 | 117,241 | 13.930 | 0.51% |
| 2016-10-04 | 0 | 15.62 | 15.60 | 15.62 | 15.38 | 15.66 | 318,000 | 4,936,180 | 15.523 | 13.90 | 13.88 | 13.90 | 13.68 | 13.93 | 357,394 | 13.812 | 1.17% |
| 2016-10-03 | 0 | 15.44 | 15.34 | 15.46 | 15.18 | 15.44 | 237,000 | 3,626,800 | 15.303 | 13.74 | 13.65 | 13.76 | 13.51 | 13.74 | 266,360 | 13.616 | 1.18% |
| 2016-09-30 | 0 | 15.26 | 15.24 | 15.30 | 15.08 | 15.30 | 265,000 | 4,038,680 | 15.240 | 13.58 | 13.56 | 13.61 | 13.42 | 13.61 | 297,829 | 13.560 | 0.53% |
| 2016-09-29 | 0 | 15.18 | 15.14 | 15.20 | 14.92 | 15.18 | 214,000 | 3,220,920 | 15.051 | 13.51 | 13.47 | 13.52 | 13.28 | 13.51 | 240,511 | 13.392 | 1.74% |
| 2016-09-28 | 0 | 14.92 | 14.90 | 14.94 | 14.78 | 14.92 | 76,000 | 1,131,840 | 14.893 | 13.28 | 13.26 | 13.29 | 13.15 | 13.28 | 85,415 | 13.251 | 0.13% |
| 2016-09-27 | 0 | 14.90 | 14.80 | 14.90 | 14.60 | 14.90 | 114,000 | 1,684,100 | 14.773 | 13.26 | 13.17 | 13.26 | 12.99 | 13.26 | 128,123 | 13.144 | 1.50% |
| 2016-09-26 | 0 | 14.68 | 14.58 | 14.68 | 14.50 | 14.70 | 188,097 | 2,750,255 | 14.621 | 13.06 | 12.97 | 13.06 | 12.90 | 13.08 | 211,399 | 13.010 | -0.27% |
| 2016-09-23 | 0 | 14.72 | 14.70 | 14.74 | 14.68 | 15.12 | 219,750 | 3,272,390 | 14.891 | 13.10 | 13.08 | 13.12 | 13.06 | 13.45 | 246,973 | 13.250 | -2.26% |
| 2016-09-22 | 0 | 15.06 | 15.00 | 15.10 | 14.72 | 15.18 | 432,000 | 6,456,120 | 14.945 | 13.40 | 13.35 | 13.44 | 13.10 | 13.51 | 485,517 | 13.297 | 3.43% |
| 2016-09-21 | 0 | 14.56 | 14.52 | 14.60 | 13.88 | 14.86 | 825,000 | 11,813,920 | 14.320 | 12.96 | 12.92 | 12.99 | 12.35 | 13.22 | 927,203 | 12.741 | 2.68% |
| 2016-09-20 | 0 | 14.18 | 14.16 | 14.20 | 14.10 | 14.40 | 526,000 | 7,468,160 | 14.198 | 12.62 | 12.60 | 12.63 | 12.55 | 12.81 | 591,162 | 12.633 | -0.28% |
| 2016-09-19 | 0 | 14.22 | 14.18 | 14.22 | 14.16 | 14.36 | 167,000 | 2,372,160 | 14.205 | 12.65 | 12.62 | 12.65 | 12.60 | 12.78 | 187,688 | 12.639 | 0.14% |
| 2016-09-15 | 0 | 14.20 | 14.20 | 14.30 | 14.16 | 14.32 | 158,000 | 2,248,740 | 14.233 | 12.63 | 12.63 | 12.72 | 12.60 | 12.74 | 177,573 | 12.664 | -0.28% |
| 2016-09-14 | 0 | 14.24 | 14.22 | 14.24 | 14.20 | 14.40 | 107,000 | 1,527,980 | 14.280 | 12.67 | 12.65 | 12.67 | 12.63 | 12.81 | 120,255 | 12.706 | -0.42% |
| 2016-09-13 | 0 | 14.30 | 14.26 | 14.30 | 14.26 | 14.72 | 241,309 | 3,471,146 | 14.385 | 12.72 | 12.69 | 12.72 | 12.69 | 13.10 | 271,203 | 12.799 | -1.92% |
| 2016-09-12 | 0 | 14.58 | 14.58 | 14.64 | 14.20 | 14.68 | 171,000 | 2,480,220 | 14.504 | 12.97 | 12.97 | 13.03 | 12.63 | 13.06 | 192,184 | 12.905 | -2.28% |
| 2016-09-09 | 0 | 14.92 | 14.90 | 15.04 | 14.90 | 15.06 | 286,750 | 4,302,070 | 15.003 | 13.28 | 13.26 | 13.38 | 13.26 | 13.40 | 322,273 | 13.349 | 0.13% |
| 2016-09-08 | 0 | 14.90 | 14.78 | 14.90 | 14.76 | 14.94 | 1,114,000 | 16,594,754 | 14.897 | 13.26 | 13.15 | 13.26 | 13.13 | 13.29 | 1,252,005 | 13.255 | 0.81% |
| 2016-09-07 | 0 | 14.78 | 14.78 | 14.92 | 14.70 | 15.10 | 108,000 | 1,604,180 | 14.854 | 13.15 | 13.15 | 13.28 | 13.08 | 13.44 | 121,379 | 13.216 | -1.86% |
| 2016-09-06 | 0 | 15.06 | 14.92 | 15.08 | 14.88 | 15.08 | 315,000 | 4,720,020 | 14.984 | 13.40 | 13.28 | 13.42 | 13.24 | 13.42 | 354,023 | 13.333 | 1.21% |
| 2016-09-05 | 0 | 14.88 | 14.82 | 14.90 | 14.60 | 14.94 | 176,000 | 2,602,840 | 14.789 | 13.24 | 13.19 | 13.26 | 12.99 | 13.29 | 197,803 | 13.159 | 0.68% |
| 2016-09-02 | 0 | 14.78 | 14.68 | 14.88 | 14.52 | 14.88 | 653,000 | 9,677,176 | 14.820 | 13.15 | 13.06 | 13.24 | 12.92 | 13.24 | 733,895 | 13.186 | 0.00% |
| 2016-09-01 | 0 | 14.78 | 14.76 | 14.86 | 14.58 | 14.88 | 227,000 | 3,358,880 | 14.797 | 13.15 | 13.13 | 13.22 | 12.97 | 13.24 | 255,121 | 13.166 | 0.82% |
| 2016-08-31 | 0 | 14.66 | 14.66 | 14.68 | 14.66 | 14.90 | 64,000 | 940,840 | 14.701 | 13.04 | 13.04 | 13.06 | 13.04 | 13.26 | 71,928 | 13.080 | -1.61% |
| 2016-08-30 | 0 | 14.90 | 14.86 | 14.90 | 14.80 | 15.08 | 112,000 | 1,670,040 | 14.911 | 13.26 | 13.22 | 13.26 | 13.17 | 13.42 | 125,875 | 13.267 | -1.19% |
| 2016-08-29 | 0 | 15.08 | 15.02 | 15.08 | 14.96 | 15.10 | 513,000 | 7,715,420 | 15.040 | 13.42 | 13.36 | 13.42 | 13.31 | 13.44 | 576,551 | 13.382 | 0.53% |
| 2016-08-26 | 0 | 15.00 | 14.96 | 15.02 | 14.92 | 15.04 | 172,800 | 2,589,364 | 14.985 | 13.35 | 13.31 | 13.36 | 13.28 | 13.38 | 194,207 | 13.333 | 0.00% |
| 2016-08-25 | 0 | 15.00 | 14.86 | 15.00 | 14.72 | 15.04 | 217,000 | 3,236,120 | 14.913 | 13.35 | 13.22 | 13.35 | 13.10 | 13.38 | 243,882 | 13.269 | 0.00% |
| 2016-08-24 | 0 | 15.00 | 14.98 | 15.00 | 14.98 | 15.12 | 184,000 | 2,763,200 | 15.017 | 13.35 | 13.33 | 13.35 | 13.33 | 13.45 | 206,794 | 13.362 | 0.00% |
| 2016-08-23 | 0 | 15.00 | 15.00 | 15.02 | 14.98 | 15.04 | 256,000 | 3,839,150 | 14.997 | 13.35 | 13.35 | 13.36 | 13.33 | 13.38 | 287,714 | 13.344 | -0.13% |
| 2016-08-22 | 0 | 15.02 | 15.02 | 15.04 | 14.94 | 15.26 | 137,000 | 2,065,920 | 15.080 | 13.36 | 13.36 | 13.38 | 13.29 | 13.58 | 153,972 | 13.418 | 0.27% |
| 2016-08-19 | 0 | 14.98 | 14.82 | 14.98 | 14.78 | 14.98 | 93,000 | 1,392,160 | 14.969 | 13.33 | 13.19 | 13.33 | 13.15 | 13.33 | 104,521 | 13.319 | -0.13% |
| 2016-08-18 | 0 | 15.00 | 14.96 | 15.00 | 14.94 | 15.30 | 585,000 | 8,806,680 | 15.054 | 13.35 | 13.31 | 13.35 | 13.29 | 13.61 | 657,471 | 13.395 | -0.20% |
| 2016-08-17 | 0 | 15.08 | 15.06 | 15.10 | 14.90 | 15.12 | 48,000 | 720,820 | 15.017 | 13.37 | 13.36 | 13.39 | 13.21 | 13.41 | 54,126 | 13.317 | 1.75% |
| 2016-08-16 | 0 | 14.82 | 14.78 | 14.82 | 14.74 | 15.16 | 298,000 | 4,444,300 | 14.914 | 13.14 | 13.11 | 13.14 | 13.07 | 13.44 | 336,031 | 13.226 | -2.11% |
| 2016-08-15 | 0 | 15.14 | 15.00 | 15.16 | 15.08 | 15.30 | 5,000 | 75,800 | 15.160 | 13.43 | 13.30 | 13.44 | 13.37 | 13.57 | 5,638 | 13.444 | 0.40% |
| 2016-08-12 | 0 | 15.08 | 15.00 | 15.08 | 14.86 | 15.34 | 165,000 | 2,490,880 | 15.096 | 13.37 | 13.30 | 13.37 | 13.18 | 13.60 | 186,057 | 13.388 | 0.53% |
| 2016-08-11 | 0 | 15.00 | 14.94 | 15.00 | 14.90 | 15.00 | 37,000 | 553,900 | 14.970 | 13.30 | 13.25 | 13.30 | 13.21 | 13.30 | 41,722 | 13.276 | 0.00% |
| 2016-08-10 | 0 | 15.00 | 14.98 | 15.08 | 14.92 | 15.28 | 261,600 | 3,929,616 | 15.021 | 13.30 | 13.28 | 13.37 | 13.23 | 13.55 | 294,986 | 13.321 | -1.45% |
| 2016-08-09 | 0 | 15.22 | 15.20 | 15.22 | 15.12 | 15.50 | 155,000 | 2,373,380 | 15.312 | 13.50 | 13.48 | 13.50 | 13.41 | 13.75 | 174,781 | 13.579 | 1.06% |
| 2016-08-08 | 0 | 15.06 | 15.02 | 15.06 | 14.98 | 15.30 | 300,000 | 4,506,240 | 15.021 | 13.36 | 13.32 | 13.36 | 13.28 | 13.57 | 338,286 | 13.321 | 0.27% |
| 2016-08-05 | 0 | 15.02 | 15.00 | 15.02 | 14.96 | 15.04 | 613,000 | 9,192,440 | 14.996 | 13.32 | 13.30 | 13.32 | 13.27 | 13.34 | 691,232 | 13.299 | 0.40% |
| 2016-08-04 | 0 | 14.96 | 14.96 | 14.98 | 14.84 | 15.00 | 86,000 | 1,286,600 | 14.960 | 13.27 | 13.27 | 13.28 | 13.16 | 13.30 | 96,975 | 13.267 | 0.00% |
| 2016-08-03 | 0 | 14.96 | 14.96 | 15.00 | 14.58 | 15.08 | 888,534 | 13,328,532 | 15.001 | 13.27 | 13.27 | 13.30 | 12.93 | 13.37 | 1,001,929 | 13.303 | -0.93% |
| 2016-08-01 | 0 | 15.10 | 15.00 | 15.10 | 15.00 | 15.26 | 422,000 | 6,376,270 | 15.110 | 13.39 | 13.30 | 13.39 | 13.30 | 13.53 | 475,856 | 13.400 | 0.67% |
| 2016-07-29 | 0 | 15.00 | 14.98 | 15.00 | 14.92 | 15.30 | 900,000 | 13,608,487 | 15.121 | 13.30 | 13.28 | 13.30 | 13.23 | 13.57 | 1,014,859 | 13.409 | -1.96% |
| 2016-07-28 | 0 | 15.30 | 15.20 | 15.32 | 15.12 | 15.30 | 97,000 | 1,477,124 | 15.228 | 13.57 | 13.48 | 13.59 | 13.41 | 13.57 | 109,379 | 13.505 | -0.26% |
| 2016-07-27 | 0 | 15.34 | 15.28 | 15.34 | 15.10 | 15.36 | 249,000 | 3,804,260 | 15.278 | 13.60 | 13.55 | 13.60 | 13.39 | 13.62 | 280,778 | 13.549 | 1.19% |
| 2016-07-26 | 0 | 15.16 | 15.14 | 15.22 | 14.88 | 15.30 | 517,000 | 7,826,550 | 15.138 | 13.44 | 13.43 | 13.50 | 13.20 | 13.57 | 582,980 | 13.425 | -0.13% |
| 2016-07-25 | 0 | 15.18 | 15.14 | 15.26 | 15.00 | 15.48 | 795,000 | 12,082,040 | 15.198 | 13.46 | 13.43 | 13.53 | 13.30 | 13.73 | 896,459 | 13.478 | 1.47% |
| 2016-07-22 | 0 | 14.96 | 14.94 | 14.98 | 14.58 | 15.16 | 1,989,000 | 29,832,910 | 14.999 | 13.27 | 13.25 | 13.28 | 12.93 | 13.44 | 2,242,838 | 13.301 | 2.61% |
| 2016-07-21 | 0 | 14.58 | 14.58 | 14.60 | 13.52 | 14.88 | 1,305,000 | 18,901,660 | 14.484 | 12.93 | 12.93 | 12.95 | 11.99 | 13.20 | 1,471,545 | 12.845 | 8.97% |
| 2016-07-20 | 0 | 13.38 | 13.38 | 13.40 | 13.34 | 13.70 | 176,000 | 2,370,120 | 13.467 | 11.87 | 11.87 | 11.88 | 11.83 | 12.15 | 198,461 | 11.942 | -1.33% |
| 2016-07-19 | 0 | 13.56 | 13.54 | 13.56 | 13.46 | 13.76 | 238,000 | 3,229,360 | 13.569 | 12.03 | 12.01 | 12.03 | 11.94 | 12.20 | 268,374 | 12.033 | 0.59% |
| 2016-07-18 | 0 | 13.48 | 13.48 | 13.56 | 13.40 | 13.70 | 170,600 | 2,304,592 | 13.509 | 11.95 | 11.95 | 12.03 | 11.88 | 12.15 | 192,372 | 11.980 | -0.15% |
| 2016-07-15 | 0 | 13.50 | 13.48 | 13.54 | 13.46 | 13.60 | 105,000 | 1,422,480 | 13.547 | 11.97 | 11.95 | 12.01 | 11.94 | 12.06 | 118,400 | 12.014 | -0.74% |
| 2016-07-14 | 0 | 13.60 | 13.58 | 13.62 | 13.44 | 13.68 | 102,000 | 1,382,890 | 13.558 | 12.06 | 12.04 | 12.08 | 11.92 | 12.13 | 115,017 | 12.023 | 1.34% |
| 2016-07-13 | 0 | 13.42 | 13.42 | 13.48 | 13.26 | 13.60 | 535,000 | 7,156,200 | 13.376 | 11.90 | 11.90 | 11.95 | 11.76 | 12.06 | 603,277 | 11.862 | 0.60% |
| 2016-07-12 | 0 | 13.34 | 13.34 | 13.44 | 13.20 | 13.44 | 314,000 | 4,192,100 | 13.351 | 11.83 | 11.83 | 11.92 | 11.71 | 11.92 | 354,073 | 11.840 | -0.60% |
| 2016-07-11 | 0 | 13.42 | 13.40 | 13.42 | 13.30 | 13.74 | 276,000 | 3,698,850 | 13.402 | 11.90 | 11.88 | 11.90 | 11.79 | 12.18 | 311,223 | 11.885 | -0.45% |
| 2016-07-08 | 0 | 13.48 | 13.44 | 13.48 | 13.28 | 13.58 | 76,000 | 1,022,420 | 13.453 | 11.95 | 11.92 | 11.95 | 11.78 | 12.04 | 85,699 | 11.930 | 0.45% |
| 2016-07-07 | 0 | 13.42 | 13.38 | 13.42 | 13.34 | 13.44 | 33,000 | 441,860 | 13.390 | 11.90 | 11.87 | 11.90 | 11.83 | 11.92 | 37,211 | 11.874 | 0.60% |
| 2016-07-06 | 0 | 13.34 | 13.34 | 13.38 | 13.18 | 13.54 | 56,366 | 750,410 | 13.313 | 11.83 | 11.83 | 11.87 | 11.69 | 12.01 | 63,559 | 11.806 | -2.49% |
| 2016-07-05 | 0 | 13.68 | 13.62 | 13.72 | 13.46 | 13.72 | 94,000 | 1,283,900 | 13.659 | 12.13 | 12.08 | 12.17 | 11.94 | 12.17 | 105,996 | 12.113 | 1.03% |
| 2016-07-04 | 0 | 13.54 | 13.50 | 13.54 | 13.38 | 13.66 | 106,000 | 1,435,220 | 13.540 | 12.01 | 11.97 | 12.01 | 11.87 | 12.11 | 119,528 | 12.007 | 1.04% |
| 2016-06-30 | 0 | 13.40 | 13.38 | 13.46 | 13.06 | 13.60 | 603,900 | 8,116,718 | 13.441 | 11.88 | 11.87 | 11.94 | 11.58 | 12.06 | 680,970 | 11.919 | 0.15% |
| 2016-06-29 | 0 | 13.38 | 13.34 | 13.38 | 13.30 | 13.90 | 327,000 | 4,375,500 | 13.381 | 11.87 | 11.83 | 11.87 | 11.79 | 12.33 | 368,732 | 11.866 | 0.30% |
| 2016-06-28 | 0 | 13.34 | 13.34 | 13.38 | 13.28 | 13.46 | 425,000 | 5,676,080 | 13.355 | 11.83 | 11.83 | 11.87 | 11.78 | 11.94 | 479,239 | 11.844 | -1.33% |
| 2016-06-27 | 0 | 13.52 | 13.48 | 13.58 | 13.40 | 13.82 | 436,000 | 5,915,890 | 13.569 | 11.99 | 11.95 | 12.04 | 11.88 | 12.26 | 491,643 | 12.033 | -2.73% |
| 2016-06-24 | 0 | 13.90 | 13.82 | 13.90 | 13.60 | 14.08 | 435,000 | 5,989,410 | 13.769 | 12.33 | 12.26 | 12.33 | 12.06 | 12.49 | 490,515 | 12.210 | -1.28% |
| 2016-06-23 | 0 | 14.08 | 14.04 | 14.08 | 13.90 | 14.40 | 250,000 | 3,526,540 | 14.106 | 12.49 | 12.45 | 12.49 | 12.33 | 12.77 | 281,905 | 12.510 | -0.85% |
| 2016-06-22 | 0 | 14.20 | 14.18 | 14.22 | 14.12 | 14.30 | 1,556,300 | 22,103,476 | 14.203 | 12.59 | 12.58 | 12.61 | 12.52 | 12.68 | 1,754,916 | 12.595 | -0.56% |
| 2016-06-21 | 0 | 14.28 | 14.24 | 14.28 | 14.08 | 14.28 | 1,121,000 | 15,871,355 | 14.158 | 12.66 | 12.63 | 12.66 | 12.49 | 12.66 | 1,264,063 | 12.556 | 0.99% |
| 2016-06-20 | 0 | 14.14 | 14.10 | 14.14 | 14.08 | 14.30 | 719,000 | 10,164,103 | 14.136 | 12.54 | 12.50 | 12.54 | 12.49 | 12.68 | 810,759 | 12.537 | 0.00% |
| 2016-06-17 | 0 | 14.14 | 14.00 | 14.10 | 14.00 | 14.42 | 3,139,500 | 44,392,100 | 14.140 | 12.54 | 12.42 | 12.50 | 12.42 | 12.79 | 3,540,165 | 12.540 | -0.84% |
| 2016-06-16 | 0 | 14.26 | 14.24 | 14.26 | 14.14 | 14.42 | 1,337,000 | 19,021,738 | 14.227 | 12.65 | 12.63 | 12.65 | 12.54 | 12.79 | 1,507,629 | 12.617 | 0.14% |
| 2016-06-15 | 0 | 14.24 | 14.24 | 14.30 | 14.02 | 14.38 | 554,000 | 7,811,760 | 14.101 | 12.63 | 12.63 | 12.68 | 12.43 | 12.75 | 624,702 | 12.505 | 0.28% |
| 2016-06-14 | 0 | 14.20 | 14.12 | 14.20 | 13.96 | 14.30 | 618,000 | 8,696,600 | 14.072 | 12.59 | 12.52 | 12.59 | 12.38 | 12.68 | 696,870 | 12.480 | 0.28% |
| 2016-06-13 | 0 | 14.16 | 14.10 | 14.22 | 14.02 | 14.42 | 752,000 | 10,810,298 | 14.375 | 12.56 | 12.50 | 12.61 | 12.43 | 12.79 | 847,971 | 12.748 | -2.75% |
| 2016-06-10 | 0 | 14.56 | 14.48 | 14.56 | 14.44 | 14.68 | 580,000 | 8,423,740 | 14.524 | 12.91 | 12.84 | 12.91 | 12.81 | 13.02 | 654,020 | 12.880 | 0.41% |
| 2016-06-08 | 0 | 14.50 | 14.40 | 14.60 | 14.40 | 14.66 | 149,000 | 2,162,630 | 14.514 | 12.86 | 12.77 | 12.95 | 12.77 | 13.00 | 168,015 | 12.872 | -0.41% |
| 2016-06-07 | 0 | 14.56 | 14.52 | 14.56 | 14.30 | 14.60 | 215,000 | 3,115,410 | 14.490 | 12.91 | 12.88 | 12.91 | 12.68 | 12.95 | 242,438 | 12.850 | 2.68% |
| 2016-06-06 | 0 | 14.18 | 14.14 | 14.24 | 14.00 | 14.24 | 139,000 | 1,966,310 | 14.146 | 12.58 | 12.54 | 12.63 | 12.42 | 12.63 | 156,739 | 12.545 | 1.43% |
| 2016-06-03 | 0 | 13.98 | 13.90 | 14.00 | 13.86 | 14.18 | 88,000 | 1,230,580 | 13.984 | 12.40 | 12.33 | 12.42 | 12.29 | 12.58 | 99,231 | 12.401 | -0.43% |
| 2016-06-02 | 0 | 14.04 | 14.04 | 14.14 | 13.94 | 14.14 | 193,000 | 2,702,060 | 14.000 | 12.45 | 12.45 | 12.54 | 12.36 | 12.54 | 217,631 | 12.416 | 1.15% |
| 2016-06-01 | 0 | 13.88 | 13.86 | 13.94 | 13.86 | 14.14 | 365,000 | 5,090,740 | 13.947 | 12.31 | 12.29 | 12.36 | 12.29 | 12.54 | 411,582 | 12.369 | 1.02% |
| 2016-05-31 | 0 | 13.74 | 13.72 | 13.88 | 13.56 | 13.98 | 401,000 | 5,535,670 | 13.805 | 12.18 | 12.17 | 12.31 | 12.03 | 12.40 | 452,176 | 12.242 | -1.15% |
| 2016-05-30 | 0 | 13.90 | 13.88 | 13.90 | 13.82 | 13.98 | 189,000 | 2,623,190 | 13.879 | 12.33 | 12.31 | 12.33 | 12.26 | 12.40 | 213,120 | 12.308 | 1.02% |
| 2016-05-27 | 0 | 13.76 | 13.70 | 13.78 | 13.52 | 14.00 | 6,946,000 | 95,806,440 | 13.793 | 12.20 | 12.15 | 12.22 | 11.99 | 12.42 | 7,832,454 | 12.232 | -1.01% |
| 2016-05-26 | 0 | 13.90 | 13.88 | 13.90 | 13.88 | 14.00 | 213,000 | 2,965,140 | 13.921 | 12.33 | 12.31 | 12.33 | 12.31 | 12.42 | 240,183 | 12.345 | -0.29% |
| 2016-05-25 | 0 | 13.94 | 13.90 | 13.94 | 13.90 | 14.00 | 329,200 | 4,599,746 | 13.972 | 12.36 | 12.33 | 12.36 | 12.33 | 12.42 | 371,213 | 12.391 | 0.29% |
| 2016-05-24 | 0 | 13.90 | 13.90 | 13.98 | 13.74 | 14.00 | 136,000 | 1,885,380 | 13.863 | 12.33 | 12.33 | 12.40 | 12.18 | 12.42 | 153,356 | 12.294 | -0.14% |
| 2016-05-23 | 0 | 13.92 | 13.92 | 14.00 | 13.82 | 14.00 | 445,000 | 6,207,400 | 13.949 | 12.34 | 12.34 | 12.42 | 12.26 | 12.42 | 501,791 | 12.370 | 0.43% |
| 2016-05-20 | 0 | 13.86 | 13.84 | 13.98 | 13.66 | 14.12 | 2,121,000 | 29,608,750 | 13.960 | 12.29 | 12.27 | 12.40 | 12.11 | 12.52 | 2,391,684 | 12.380 | 1.76% |
| 2016-05-19 | 0 | 13.62 | 13.64 | 13.72 | 13.24 | 14.40 | 35,595,000 | 472,754,620 | 13.281 | 12.08 | 12.10 | 12.17 | 11.74 | 12.77 | 40,137,661 | 11.778 | -5.42% |
| 2016-05-18 | 0 | 14.40 | 14.36 | 14.40 | 14.36 | 14.58 | 632,000 | 9,145,400 | 14.471 | 12.77 | 12.73 | 12.77 | 12.73 | 12.93 | 712,656 | 12.833 | -2.57% |
| 2016-05-17 | 0 | 14.78 | 14.66 | 14.80 | 14.66 | 14.80 | 357,000 | 5,237,180 | 14.670 | 13.11 | 13.00 | 13.12 | 13.00 | 13.12 | 402,561 | 13.010 | 0.14% |
| 2016-05-16 | 0 | 14.76 | 14.68 | 14.76 | 14.64 | 14.94 | 707,000 | 10,456,140 | 14.789 | 13.09 | 13.02 | 13.09 | 12.98 | 13.25 | 797,228 | 13.116 | -0.27% |
| 2016-05-13 | 0 | 14.80 | 14.76 | 14.80 | 14.66 | 14.80 | 221,000 | 3,255,200 | 14.729 | 13.12 | 13.09 | 13.12 | 13.00 | 13.12 | 249,204 | 13.062 | 0.14% |
| 2016-05-12 | 0 | 14.78 | 14.70 | 14.78 | 14.48 | 14.98 | 226,000 | 3,323,560 | 14.706 | 13.11 | 13.04 | 13.11 | 12.84 | 13.28 | 254,842 | 13.042 | 1.51% |
| 2016-05-11 | 0 | 14.56 | 14.54 | 14.62 | 14.30 | 14.64 | 93,000 | 1,351,440 | 14.532 | 12.91 | 12.89 | 12.97 | 12.68 | 12.98 | 104,869 | 12.887 | 0.28% |
| 2016-05-10 | 0 | 14.52 | 14.50 | 14.52 | 14.42 | 14.60 | 217,000 | 3,150,140 | 14.517 | 12.88 | 12.86 | 12.88 | 12.79 | 12.95 | 244,694 | 12.874 | 0.28% |
| 2016-05-09 | 0 | 14.48 | 14.44 | 14.48 | 14.16 | 14.50 | 165,000 | 2,380,760 | 14.429 | 12.84 | 12.81 | 12.84 | 12.56 | 12.86 | 186,057 | 12.796 | -0.55% |
| 2016-05-06 | 0 | 14.56 | 14.34 | 14.56 | 14.36 | 14.66 | 253,000 | 3,677,840 | 14.537 | 12.91 | 12.72 | 12.91 | 12.73 | 13.00 | 285,288 | 12.892 | -0.55% |
| 2016-05-05 | 0 | 14.64 | 14.60 | 14.64 | 14.54 | 14.78 | 84,339 | 1,234,096 | 14.633 | 12.98 | 12.95 | 12.98 | 12.89 | 13.11 | 95,102 | 12.976 | 0.27% |
| 2016-05-04 | 0 | 14.60 | 14.40 | 14.60 | 14.02 | 14.60 | 224,000 | 3,204,280 | 14.305 | 12.95 | 12.77 | 12.95 | 12.43 | 12.95 | 252,587 | 12.686 | 0.27% |
| 2016-05-03 | 0 | 14.56 | 14.50 | 14.60 | 14.32 | 14.70 | 242,000 | 3,506,760 | 14.491 | 12.91 | 12.86 | 12.95 | 12.70 | 13.04 | 272,884 | 12.851 | 2.10% |
| 2016-04-29 | 0 | 14.26 | 14.20 | 14.34 | 14.04 | 14.50 | 223,100 | 3,179,860 | 14.253 | 12.65 | 12.59 | 12.72 | 12.45 | 12.86 | 251,572 | 12.640 | 0.14% |
| 2016-04-28 | 0 | 14.24 | 14.22 | 14.24 | 14.20 | 14.38 | 57,636 | 820,011 | 14.227 | 12.63 | 12.61 | 12.63 | 12.59 | 12.75 | 64,992 | 12.617 | -0.42% |
| 2016-04-27 | 0 | 14.30 | 14.22 | 14.30 | 14.08 | 14.34 | 101,000 | 1,437,180 | 14.230 | 12.68 | 12.61 | 12.68 | 12.49 | 12.72 | 113,890 | 12.619 | 0.56% |
| 2016-04-26 | 0 | 14.22 | 14.18 | 14.24 | 14.18 | 14.38 | 78,000 | 1,110,500 | 14.237 | 12.61 | 12.58 | 12.63 | 12.58 | 12.75 | 87,954 | 12.626 | -0.97% |
| 2016-04-25 | 0 | 14.36 | 14.22 | 14.36 | 14.00 | 14.36 | 109,000 | 1,552,180 | 14.240 | 12.73 | 12.61 | 12.73 | 12.42 | 12.73 | 122,911 | 12.629 | 1.06% |
| 2016-04-22 | 0 | 14.26 | 14.20 | 14.26 | 14.00 | 14.26 | 65,000 | 922,680 | 14.195 | 12.60 | 12.55 | 12.60 | 12.37 | 12.60 | 73,553 | 12.544 | 0.99% |
| 2016-04-21 | 0 | 14.12 | 14.12 | 14.28 | 14.10 | 14.40 | 77,000 | 1,099,640 | 14.281 | 12.48 | 12.48 | 12.62 | 12.46 | 12.73 | 87,132 | 12.620 | -1.12% |
| 2016-04-20 | 0 | 14.28 | 14.10 | 14.34 | 13.98 | 14.30 | 30,000 | 425,320 | 14.177 | 12.62 | 12.46 | 12.67 | 12.35 | 12.64 | 33,948 | 12.529 | 0.42% |
| 2016-04-19 | 0 | 14.22 | 14.20 | 14.36 | 14.00 | 14.42 | 118,300 | 1,688,420 | 14.272 | 12.57 | 12.55 | 12.69 | 12.37 | 12.74 | 133,867 | 12.613 | 0.85% |
| 2016-04-18 | 0 | 14.10 | 14.10 | 14.16 | 13.64 | 14.34 | 142,000 | 1,994,990 | 14.049 | 12.46 | 12.46 | 12.51 | 12.05 | 12.67 | 160,686 | 12.415 | -2.35% |
| 2016-04-15 | 0 | 14.44 | 14.38 | 14.44 | 14.24 | 14.80 | 247,000 | 3,604,640 | 14.594 | 12.76 | 12.71 | 12.76 | 12.58 | 13.08 | 279,502 | 12.897 | -0.14% |
| 2016-04-14 | 0 | 14.46 | 14.36 | 14.48 | 14.00 | 14.50 | 565,000 | 8,100,350 | 14.337 | 12.78 | 12.69 | 12.80 | 12.37 | 12.81 | 639,347 | 12.670 | 3.43% |
| 2016-04-13 | 0 | 13.98 | 13.90 | 13.98 | 13.10 | 14.00 | 337,700 | 4,632,916 | 13.719 | 12.35 | 12.28 | 12.35 | 11.58 | 12.37 | 382,137 | 12.124 | 6.72% |
| 2016-04-12 | 0 | 13.10 | 13.00 | 13.16 | 13.00 | 13.26 | 312,000 | 4,070,070 | 13.045 | 11.58 | 11.49 | 11.63 | 11.49 | 11.72 | 353,056 | 11.528 | 0.61% |
| 2016-04-11 | 0 | 13.02 | 13.02 | 13.12 | 12.90 | 13.24 | 345,000 | 4,498,300 | 13.039 | 11.51 | 11.51 | 11.59 | 11.40 | 11.70 | 390,398 | 11.522 | 0.00% |
| 2016-04-08 | 0 | 13.02 | 13.02 | 13.10 | 12.90 | 13.16 | 470,000 | 6,113,460 | 13.007 | 11.51 | 11.51 | 11.58 | 11.40 | 11.63 | 531,847 | 11.495 | 0.15% |
| 2016-04-07 | 0 | 13.00 | 12.96 | 13.00 | 12.90 | 13.00 | 437,000 | 5,664,534 | 12.962 | 11.49 | 11.45 | 11.49 | 11.40 | 11.49 | 494,504 | 11.455 | 0.31% |
| 2016-04-06 | 0 | 12.96 | 12.96 | 13.00 | 12.82 | 13.12 | 343,380 | 4,476,218 | 13.036 | 11.45 | 11.45 | 11.49 | 11.33 | 11.59 | 388,565 | 11.520 | -0.61% |
| 2016-04-05 | 0 | 13.04 | 13.04 | 13.14 | 12.80 | 13.12 | 149,000 | 1,939,580 | 13.017 | 11.52 | 11.52 | 11.61 | 11.31 | 11.59 | 168,607 | 11.504 | 1.09% |
| 2016-04-01 | 0 | 12.90 | 12.90 | 12.98 | 12.86 | 13.02 | 501,000 | 6,477,620 | 12.929 | 11.40 | 11.40 | 11.47 | 11.36 | 11.51 | 566,926 | 11.426 | -0.46% |
| 2016-03-31 | 0 | 12.96 | 12.94 | 13.00 | 12.96 | 13.06 | 318,000 | 4,133,840 | 12.999 | 11.45 | 11.44 | 11.49 | 11.45 | 11.54 | 359,845 | 11.488 | 0.00% |
| 2016-03-30 | 0 | 12.96 | 12.94 | 12.98 | 12.56 | 12.98 | 350,000 | 4,500,670 | 12.859 | 11.45 | 11.44 | 11.47 | 11.10 | 11.47 | 396,056 | 11.364 | 4.18% |
| 2016-03-29 | 0 | 12.44 | 12.42 | 12.70 | 12.44 | 12.80 | 70,000 | 888,080 | 12.687 | 10.99 | 10.98 | 11.22 | 10.99 | 11.31 | 79,211 | 11.212 | -2.51% |
| 2016-03-24 | 0 | 12.76 | 12.70 | 12.78 | 12.32 | 12.80 | 327,000 | 4,108,090 | 12.563 | 11.28 | 11.22 | 11.29 | 10.89 | 11.31 | 370,029 | 11.102 | 0.63% |
| 2016-03-23 | 0 | 12.68 | 12.66 | 12.74 | 12.54 | 12.90 | 183,000 | 2,337,350 | 12.772 | 11.21 | 11.19 | 11.26 | 11.08 | 11.40 | 207,081 | 11.287 | -0.94% |
| 2016-03-22 | 0 | 12.80 | 12.80 | 12.82 | 12.74 | 13.00 | 316,000 | 4,044,780 | 12.800 | 11.31 | 11.31 | 11.33 | 11.26 | 11.49 | 357,582 | 11.311 | -0.31% |
| 2016-03-21 | 0 | 12.84 | 12.86 | 12.90 | 12.20 | 12.96 | 792,000 | 9,959,080 | 12.575 | 11.35 | 11.36 | 11.40 | 10.78 | 11.45 | 896,218 | 11.112 | 5.59% |
| 2016-03-18 | 0 | 12.16 | 12.10 | 12.20 | 12.02 | 12.20 | 343,000 | 4,152,540 | 12.107 | 10.75 | 10.69 | 10.78 | 10.62 | 10.78 | 388,135 | 10.699 | 0.00% |
| 2016-03-17 | 0 | 12.16 | 12.14 | 12.18 | 12.04 | 12.22 | 441,000 | 5,355,830 | 12.145 | 10.75 | 10.73 | 10.76 | 10.64 | 10.80 | 499,031 | 10.732 | 0.50% |
| 2016-03-16 | 0 | 12.10 | 12.06 | 12.12 | 12.02 | 12.10 | 104,000 | 1,255,180 | 12.069 | 10.69 | 10.66 | 10.71 | 10.62 | 10.69 | 117,685 | 10.666 | -1.63% |
| 2016-03-15 | 0 | 12.30 | 12.26 | 12.30 | 12.14 | 12.30 | 225,000 | 2,756,480 | 12.251 | 10.87 | 10.83 | 10.87 | 10.73 | 10.87 | 254,607 | 10.826 | 2.33% |
| 2016-03-14 | 0 | 12.02 | 12.00 | 12.02 | 11.90 | 12.20 | 552,000 | 6,623,340 | 11.999 | 10.62 | 10.60 | 10.62 | 10.52 | 10.78 | 624,637 | 10.604 | 0.50% |
| 2016-03-11 | 0 | 11.96 | 11.94 | 11.98 | 11.96 | 12.04 | 834,000 | 10,004,690 | 11.996 | 10.57 | 10.55 | 10.59 | 10.57 | 10.64 | 943,745 | 10.601 | 0.34% |
| 2016-03-10 | 0 | 11.92 | 11.92 | 12.00 | 11.88 | 12.42 | 927,000 | 11,258,320 | 12.145 | 10.53 | 10.53 | 10.60 | 10.50 | 10.98 | 1,048,983 | 10.733 | -4.18% |
| 2016-03-09 | 0 | 12.44 | 12.44 | 12.46 | 12.28 | 12.50 | 824,000 | 10,241,720 | 12.429 | 10.99 | 10.99 | 11.01 | 10.85 | 11.05 | 932,429 | 10.984 | 0.00% |
| 2016-03-08 | 0 | 12.44 | 12.42 | 12.46 | 12.16 | 12.50 | 321,388 | 3,988,091 | 12.409 | 10.99 | 10.98 | 11.01 | 10.75 | 11.05 | 363,679 | 10.966 | 1.30% |
| 2016-03-07 | 0 | 12.28 | 12.28 | 12.30 | 12.06 | 12.30 | 190,000 | 2,323,210 | 12.227 | 10.85 | 10.85 | 10.87 | 10.66 | 10.87 | 215,002 | 10.806 | 1.15% |
| 2016-03-04 | 0 | 12.14 | 12.12 | 12.14 | 12.10 | 12.22 | 350,600 | 4,257,552 | 12.144 | 10.73 | 10.71 | 10.73 | 10.69 | 10.80 | 396,735 | 10.731 | -0.33% |
| 2016-03-03 | 0 | 12.18 | 12.10 | 12.18 | 12.00 | 12.20 | 178,000 | 2,146,140 | 12.057 | 10.76 | 10.69 | 10.76 | 10.60 | 10.78 | 201,423 | 10.655 | 0.83% |
| 2016-03-02 | 0 | 12.08 | 12.08 | 12.10 | 12.08 | 12.48 | 705,000 | 8,635,360 | 12.249 | 10.68 | 10.68 | 10.69 | 10.68 | 11.03 | 797,770 | 10.824 | -1.47% |
| 2016-03-01 | 0 | 12.26 | 12.16 | 12.26 | 11.88 | 12.40 | 614,000 | 7,450,760 | 12.135 | 10.83 | 10.75 | 10.83 | 10.50 | 10.96 | 694,795 | 10.724 | 1.16% |
| 2016-02-29 | 0 | 12.12 | 12.12 | 12.14 | 12.02 | 12.16 | 951,500 | 11,528,560 | 12.116 | 10.71 | 10.71 | 10.73 | 10.62 | 10.75 | 1,076,706 | 10.707 | -0.33% |
| 2016-02-26 | 0 | 12.16 | 12.14 | 12.18 | 12.02 | 12.20 | 878,000 | 10,657,900 | 12.139 | 10.75 | 10.73 | 10.76 | 10.62 | 10.78 | 993,535 | 10.727 | 2.01% |
| 2016-02-25 | 0 | 11.92 | 11.84 | 11.92 | 11.80 | 12.30 | 1,162,000 | 13,973,760 | 12.026 | 10.53 | 10.46 | 10.53 | 10.43 | 10.87 | 1,314,906 | 10.627 | -1.00% |
| 2016-02-24 | 0 | 12.04 | 12.00 | 12.04 | 12.02 | 12.38 | 578,400 | 7,049,624 | 12.188 | 10.64 | 10.60 | 10.64 | 10.62 | 10.94 | 654,511 | 10.771 | -1.47% |
| 2016-02-23 | 0 | 12.22 | 12.18 | 12.22 | 12.14 | 12.40 | 1,325,000 | 16,125,587 | 12.170 | 10.80 | 10.76 | 10.80 | 10.73 | 10.96 | 1,499,355 | 10.755 | 0.66% |
| 2016-02-22 | 0 | 12.14 | 12.12 | 12.18 | 11.82 | 12.24 | 659,000 | 7,967,840 | 12.091 | 10.73 | 10.71 | 10.76 | 10.45 | 10.82 | 745,717 | 10.685 | 2.71% |
| 2016-02-19 | 0 | 11.82 | 11.80 | 11.84 | 11.58 | 11.84 | 230,000 | 2,700,520 | 11.741 | 10.45 | 10.43 | 10.46 | 10.23 | 10.46 | 260,265 | 10.376 | 1.20% |
| 2016-02-18 | 0 | 11.68 | 11.66 | 11.68 | 11.64 | 11.88 | 886,000 | 10,382,700 | 11.719 | 10.32 | 10.30 | 10.32 | 10.29 | 10.50 | 1,002,587 | 10.356 | 0.17% |
| 2016-02-17 | 0 | 11.66 | 11.60 | 11.68 | 11.44 | 11.80 | 927,000 | 10,767,880 | 11.616 | 10.30 | 10.25 | 10.32 | 10.11 | 10.43 | 1,048,983 | 10.265 | -0.68% |
| 2016-02-16 | 0 | 11.74 | 11.62 | 11.74 | 11.36 | 11.76 | 454,000 | 5,235,710 | 11.532 | 10.37 | 10.27 | 10.37 | 10.04 | 10.39 | 513,741 | 10.191 | 3.53% |
| 2016-02-15 | 0 | 11.34 | 11.34 | 11.38 | 11.16 | 11.70 | 723,250 | 8,244,080 | 11.399 | 10.02 | 10.02 | 10.06 | 9.862 | 10.34 | 818,421 | 10.073 | -0.70% |
| 2016-02-12 | 0 | 11.42 | 11.40 | 11.46 | 11.38 | 11.80 | 452,000 | 5,224,440 | 11.558 | 10.09 | 10.07 | 10.13 | 10.06 | 10.43 | 511,478 | 10.214 | -3.38% |
| 2016-02-11 | 0 | 11.82 | 11.82 | 11.84 | 11.72 | 11.96 | 266,000 | 3,153,380 | 11.855 | 10.45 | 10.45 | 10.46 | 10.36 | 10.57 | 301,003 | 10.476 | -1.83% |
| 2016-02-05 | 0 | 12.04 | 12.04 | 12.06 | 12.04 | 12.22 | 583,200 | 7,083,360 | 12.146 | 10.64 | 10.64 | 10.66 | 10.64 | 10.80 | 659,942 | 10.733 | -0.66% |
| 2016-02-04 | 0 | 12.12 | 12.10 | 12.14 | 11.98 | 12.20 | 410,000 | 4,955,260 | 12.086 | 10.71 | 10.69 | 10.73 | 10.59 | 10.78 | 463,951 | 10.681 | 1.85% |
| 2016-02-03 | 0 | 11.90 | 11.80 | 11.90 | 11.70 | 12.14 | 1,126,411 | 13,481,293 | 11.968 | 10.52 | 10.43 | 10.52 | 10.34 | 10.73 | 1,274,634 | 10.577 | -1.82% |
| 2016-02-02 | 0 | 12.12 | 12.08 | 12.20 | 12.06 | 12.58 | 1,069,000 | 13,052,770 | 12.210 | 10.71 | 10.68 | 10.78 | 10.66 | 11.12 | 1,209,668 | 10.790 | -1.94% |
| 2016-02-01 | 0 | 12.36 | 12.16 | 12.38 | 12.00 | 12.90 | 1,172,000 | 14,405,560 | 12.291 | 10.92 | 10.75 | 10.94 | 10.60 | 11.40 | 1,326,222 | 10.862 | -1.28% |
| 2016-01-29 | 0 | 12.52 | 12.50 | 12.56 | 12.00 | 12.78 | 886,000 | 11,009,120 | 12.426 | 11.06 | 11.05 | 11.10 | 10.60 | 11.29 | 1,002,587 | 10.981 | 3.81% |
| 2016-01-28 | 0 | 12.06 | 12.00 | 12.12 | 11.66 | 12.48 | 2,282,000 | 27,262,240 | 11.947 | 10.66 | 10.60 | 10.71 | 10.30 | 11.03 | 2,582,285 | 10.557 | -5.78% |
| 2016-01-27 | 0 | 12.80 | 12.74 | 12.80 | 12.66 | 13.28 | 440,000 | 5,661,340 | 12.867 | 11.31 | 11.26 | 11.31 | 11.19 | 11.74 | 497,899 | 11.370 | -1.69% |
| 2016-01-26 | 0 | 13.02 | 13.00 | 13.08 | 12.84 | 13.30 | 532,000 | 6,937,960 | 13.041 | 11.51 | 11.49 | 11.56 | 11.35 | 11.75 | 602,005 | 11.525 | 0.15% |
| 2016-01-25 | 0 | 13.00 | 12.96 | 13.00 | 12.66 | 13.04 | 601,000 | 7,805,250 | 12.987 | 11.49 | 11.45 | 11.49 | 11.19 | 11.52 | 680,085 | 11.477 | 5.01% |
| 2016-01-22 | 0 | 12.38 | 12.38 | 12.46 | 12.20 | 12.54 | 174,000 | 2,148,960 | 12.350 | 10.94 | 10.94 | 11.01 | 10.78 | 11.08 | 196,896 | 10.914 | 1.48% |
| 2016-01-21 | 0 | 12.20 | 12.16 | 12.20 | 12.00 | 12.58 | 288,000 | 3,533,240 | 12.268 | 10.78 | 10.75 | 10.78 | 10.60 | 11.12 | 325,897 | 10.842 | -3.02% |
| 2016-01-20 | 0 | 12.58 | 12.58 | 12.62 | 12.48 | 13.00 | 538,000 | 6,794,060 | 12.628 | 11.12 | 11.12 | 11.15 | 11.03 | 11.49 | 608,795 | 11.160 | -1.26% |
| 2016-01-19 | 0 | 12.74 | 12.74 | 12.80 | 12.44 | 12.90 | 201,000 | 2,540,260 | 12.638 | 11.26 | 11.26 | 11.31 | 10.99 | 11.40 | 227,449 | 11.168 | 3.07% |
| 2016-01-18 | 0 | 12.36 | 12.34 | 12.40 | 12.30 | 12.56 | 167,000 | 2,067,780 | 12.382 | 10.92 | 10.91 | 10.96 | 10.87 | 11.10 | 188,975 | 10.942 | -0.32% |
| 2016-01-15 | 0 | 12.40 | 12.38 | 12.44 | 12.22 | 12.68 | 421,000 | 5,237,300 | 12.440 | 10.96 | 10.94 | 10.99 | 10.80 | 11.21 | 476,399 | 10.994 | 1.47% |
| 2016-01-14 | 0 | 12.22 | 12.22 | 12.28 | 12.10 | 12.50 | 1,098,770 | 13,526,714 | 12.311 | 10.80 | 10.80 | 10.85 | 10.69 | 11.05 | 1,243,355 | 10.879 | -0.97% |
| 2016-01-13 | 0 | 12.34 | 12.38 | 12.42 | 12.10 | 12.50 | 2,197,000 | 27,092,760 | 12.332 | 10.91 | 10.94 | 10.98 | 10.69 | 11.05 | 2,486,100 | 10.898 | 3.52% |
| 2016-01-12 | 0 | 11.92 | 11.90 | 12.00 | 11.86 | 13.00 | 2,488,000 | 30,243,920 | 12.156 | 10.53 | 10.52 | 10.60 | 10.48 | 11.49 | 2,815,392 | 10.742 | -8.73% |
| 2016-01-11 | 0 | 13.06 | 13.04 | 13.06 | 13.04 | 13.50 | 337,000 | 4,443,400 | 13.185 | 11.54 | 11.52 | 11.54 | 11.52 | 11.93 | 381,345 | 11.652 | -3.97% |
| 2016-01-08 | 0 | 13.60 | 13.60 | 13.64 | 13.60 | 14.12 | 884,000 | 12,127,580 | 13.719 | 12.02 | 12.02 | 12.05 | 12.02 | 12.48 | 1,000,324 | 12.124 | -2.44% |
| 2016-01-07 | 0 | 13.94 | 13.90 | 13.94 | 13.88 | 14.80 | 1,636,230 | 23,878,520 | 14.594 | 12.32 | 12.28 | 12.32 | 12.27 | 13.08 | 1,851,539 | 12.897 | -5.81% |
| 2016-01-06 | 0 | 14.80 | 14.78 | 14.80 | 14.76 | 15.30 | 356,000 | 5,345,760 | 15.016 | 13.08 | 13.06 | 13.08 | 13.04 | 13.52 | 402,845 | 13.270 | -2.63% |
| 2016-01-05 | 0 | 15.20 | 15.20 | 15.38 | 14.50 | 15.48 | 195,000 | 2,949,440 | 15.125 | 13.43 | 13.43 | 13.59 | 12.81 | 13.68 | 220,660 | 13.366 | 0.66% |
| 2016-01-04 | 0 | 15.10 | 14.96 | 15.20 | 14.74 | 15.26 | 286,000 | 4,296,740 | 15.024 | 13.34 | 13.22 | 13.43 | 13.03 | 13.49 | 323,634 | 13.277 | -1.69% |
| 2015-12-31 | 0 | 15.36 | 15.32 | 15.66 | 15.30 | 15.70 | 5,000 | 77,400 | 15.480 | 13.57 | 13.54 | 13.84 | 13.52 | 13.87 | 5,658 | 13.680 | -1.03% |
| 2015-12-30 | 0 | 15.52 | 15.52 | 15.54 | 15.48 | 15.64 | 181,000 | 2,810,488 | 15.528 | 13.72 | 13.72 | 13.73 | 13.68 | 13.82 | 204,818 | 13.722 | -0.64% |
| 2015-12-29 | 0 | 15.62 | 15.62 | 15.70 | 15.30 | 15.90 | 251,000 | 3,928,900 | 15.653 | 13.80 | 13.80 | 13.87 | 13.52 | 14.05 | 284,029 | 13.833 | 2.09% |
| 2015-12-28 | 0 | 15.30 | 15.30 | 15.40 | 15.24 | 15.50 | 109,000 | 1,675,440 | 15.371 | 13.52 | 13.52 | 13.61 | 13.47 | 13.70 | 123,343 | 13.584 | -1.29% |
| 2015-12-24 | 0 | 15.50 | 15.42 | 15.50 | 15.38 | 15.50 | 72,000 | 1,110,540 | 15.424 | 13.70 | 13.63 | 13.70 | 13.59 | 13.70 | 81,474 | 13.631 | 2.11% |
| 2015-12-23 | 0 | 15.18 | 15.18 | 15.28 | 15.14 | 15.26 | 149,000 | 2,261,100 | 15.175 | 13.41 | 13.41 | 13.50 | 13.38 | 13.49 | 168,607 | 13.411 | -0.52% |
| 2015-12-22 | 0 | 15.26 | 15.24 | 15.32 | 15.14 | 15.32 | 115,000 | 1,755,800 | 15.268 | 13.49 | 13.47 | 13.54 | 13.38 | 13.54 | 130,133 | 13.492 | 0.13% |
| 2015-12-21 | 0 | 15.24 | 15.18 | 15.22 | 15.08 | 15.28 | 93,000 | 1,412,220 | 15.185 | 13.47 | 13.41 | 13.45 | 13.33 | 13.50 | 105,238 | 13.419 | 1.06% |
| 2015-12-18 | 0 | 15.08 | 15.08 | 15.10 | 15.02 | 15.22 | 454,139 | 6,857,291 | 15.100 | 13.33 | 13.33 | 13.34 | 13.27 | 13.45 | 513,898 | 13.344 | 0.27% |
| 2015-12-17 | 0 | 15.04 | 15.02 | 15.10 | 14.88 | 15.10 | 249,000 | 3,742,080 | 15.028 | 13.29 | 13.27 | 13.34 | 13.15 | 13.34 | 281,766 | 13.281 | 1.08% |
| 2015-12-16 | 0 | 14.88 | 14.88 | 14.98 | 14.46 | 15.10 | 1,093,000 | 16,288,080 | 14.902 | 13.15 | 13.15 | 13.24 | 12.78 | 13.34 | 1,236,826 | 13.169 | 4.06% |
| 2015-12-15 | 0 | 14.30 | 14.28 | 14.30 | 13.86 | 14.40 | 582,000 | 8,322,450 | 14.300 | 12.64 | 12.62 | 12.64 | 12.25 | 12.73 | 658,584 | 12.637 | 3.77% |
| 2015-12-14 | 0 | 13.78 | 13.78 | 13.80 | 13.64 | 13.96 | 1,272,000 | 17,526,909 | 13.779 | 12.18 | 12.18 | 12.20 | 12.05 | 12.34 | 1,439,381 | 12.177 | -2.13% |
| 2015-12-11 | 0 | 14.08 | 14.06 | 14.12 | 14.06 | 14.48 | 160,000 | 2,269,480 | 14.184 | 12.44 | 12.43 | 12.48 | 12.43 | 12.80 | 181,054 | 12.535 | -2.09% |
| 2015-12-10 | 0 | 14.38 | 14.34 | 14.40 | 14.30 | 14.74 | 901,000 | 13,166,760 | 14.613 | 12.71 | 12.67 | 12.73 | 12.64 | 13.03 | 1,019,561 | 12.914 | -3.49% |
| 2015-12-09 | 0 | 14.90 | 14.84 | 14.96 | 14.58 | 14.96 | 410,000 | 6,040,898 | 14.734 | 13.17 | 13.11 | 13.22 | 12.88 | 13.22 | 463,951 | 13.021 | 0.40% |
| 2015-12-08 | 0 | 14.84 | 14.74 | 14.86 | 14.44 | 14.86 | 480,820 | 7,026,095 | 14.613 | 13.11 | 13.03 | 13.13 | 12.76 | 13.13 | 544,090 | 12.913 | 1.09% |
| 2015-12-07 | 0 | 14.68 | 14.62 | 14.72 | 14.56 | 14.92 | 675,000 | 9,902,540 | 14.670 | 12.97 | 12.92 | 13.01 | 12.87 | 13.19 | 763,822 | 12.964 | -1.61% |
| 2015-12-04 | 0 | 14.92 | 14.90 | 14.92 | 14.86 | 15.52 | 449,000 | 6,727,060 | 14.982 | 13.19 | 13.17 | 13.19 | 13.13 | 13.72 | 508,083 | 13.240 | -1.84% |
| 2015-12-03 | 0 | 15.20 | 15.18 | 15.22 | 15.14 | 15.58 | 291,335 | 4,460,589 | 15.311 | 13.43 | 13.41 | 13.45 | 13.38 | 13.77 | 329,671 | 13.530 | -3.43% |
| 2015-12-02 | 0 | 15.74 | 15.66 | 15.78 | 15.60 | 15.98 | 297,600 | 4,705,736 | 15.812 | 13.91 | 13.84 | 13.94 | 13.79 | 14.12 | 336,761 | 13.974 | 0.25% |
| 2015-12-01 | 0 | 15.70 | 15.68 | 15.74 | 15.50 | 15.82 | 141,000 | 2,211,723 | 15.686 | 13.87 | 13.86 | 13.91 | 13.70 | 13.98 | 159,554 | 13.862 | 0.38% |
| 2015-11-30 | 0 | 15.64 | 15.58 | 15.76 | 15.40 | 15.90 | 284,000 | 4,448,630 | 15.664 | 13.82 | 13.77 | 13.93 | 13.61 | 14.05 | 321,371 | 13.843 | 0.26% |
| 2015-11-27 | 0 | 15.60 | 15.60 | 15.64 | 15.60 | 15.96 | 571,000 | 8,922,250 | 15.626 | 13.79 | 13.79 | 13.82 | 13.79 | 14.10 | 646,137 | 13.809 | -1.27% |
| 2015-11-26 | 0 | 15.80 | 15.76 | 15.80 | 15.70 | 16.10 | 612,000 | 9,698,400 | 15.847 | 13.96 | 13.93 | 13.96 | 13.87 | 14.23 | 692,532 | 14.004 | -0.63% |
| 2015-11-25 | 0 | 15.90 | 15.88 | 15.90 | 15.88 | 16.04 | 345,000 | 5,489,680 | 15.912 | 14.05 | 14.03 | 14.05 | 14.03 | 14.17 | 390,398 | 14.062 | -0.63% |
| 2015-11-24 | 0 | 16.00 | 15.98 | 16.00 | 15.90 | 16.10 | 352,000 | 5,624,580 | 15.979 | 14.14 | 14.12 | 14.14 | 14.05 | 14.23 | 398,319 | 14.121 | 0.00% |
| 2015-11-23 | 0 | 16.00 | 15.94 | 16.00 | 15.80 | 16.10 | 1,181,000 | 18,883,660 | 15.990 | 14.14 | 14.09 | 14.14 | 13.96 | 14.23 | 1,336,406 | 14.130 | 0.13% |
| 2015-11-20 | 0 | 15.98 | 15.98 | 16.00 | 15.90 | 16.16 | 193,000 | 3,085,360 | 15.986 | 14.12 | 14.12 | 14.14 | 14.05 | 14.28 | 218,397 | 14.127 | -0.37% |
| 2015-11-19 | 0 | 16.04 | 16.04 | 16.06 | 15.90 | 16.36 | 663,000 | 10,673,510 | 16.099 | 14.17 | 14.17 | 14.19 | 14.05 | 14.46 | 750,243 | 14.227 | -0.12% |
| 2015-11-18 | 0 | 16.06 | 16.02 | 16.08 | 15.92 | 16.14 | 473,000 | 7,584,220 | 16.034 | 14.19 | 14.16 | 14.21 | 14.07 | 14.26 | 535,241 | 14.170 | 0.50% |
| 2015-11-17 | 0 | 15.98 | 15.98 | 16.00 | 15.96 | 16.26 | 357,000 | 5,718,050 | 16.017 | 14.12 | 14.12 | 14.14 | 14.10 | 14.37 | 403,977 | 14.154 | -0.87% |
| 2015-11-16 | 0 | 16.12 | 16.02 | 16.12 | 15.70 | 16.16 | 263,000 | 4,207,200 | 15.997 | 14.25 | 14.16 | 14.25 | 13.87 | 14.28 | 297,608 | 14.137 | 0.37% |
| 2015-11-13 | 0 | 16.06 | 16.06 | 16.08 | 15.88 | 16.16 | 413,000 | 6,638,540 | 16.074 | 14.19 | 14.19 | 14.21 | 14.03 | 14.28 | 467,346 | 14.205 | -0.62% |
| 2015-11-12 | 0 | 16.16 | 16.14 | 16.18 | 16.00 | 16.22 | 221,000 | 3,574,980 | 16.176 | 14.28 | 14.26 | 14.30 | 14.14 | 14.33 | 250,081 | 14.295 | 0.50% |
| 2015-11-11 | 0 | 16.08 | 16.06 | 16.14 | 16.00 | 16.32 | 640,000 | 10,345,630 | 16.165 | 14.21 | 14.19 | 14.26 | 14.14 | 14.42 | 724,217 | 14.285 | 0.88% |
| 2015-11-10 | 0 | 15.94 | 15.92 | 16.08 | 15.76 | 16.08 | 289,000 | 4,617,280 | 15.977 | 14.09 | 14.07 | 14.21 | 13.93 | 14.21 | 327,029 | 14.119 | 1.14% |
| 2015-11-09 | 0 | 15.76 | 15.74 | 15.76 | 15.66 | 15.90 | 218,000 | 3,445,930 | 15.807 | 13.93 | 13.91 | 13.93 | 13.84 | 14.05 | 246,686 | 13.969 | -0.13% |
| 2015-11-06 | 0 | 15.78 | 15.80 | 15.84 | 15.76 | 16.00 | 266,000 | 4,204,180 | 15.805 | 13.94 | 13.96 | 14.00 | 13.93 | 14.14 | 301,003 | 13.967 | -1.25% |
| 2015-11-05 | 0 | 15.98 | 15.90 | 15.98 | 15.80 | 16.16 | 342,000 | 5,452,084 | 15.942 | 14.12 | 14.05 | 14.12 | 13.96 | 14.28 | 387,003 | 14.088 | 0.13% |
| 2015-11-04 | 0 | 15.96 | 15.96 | 15.98 | 15.54 | 16.12 | 773,313 | 12,346,341 | 15.966 | 14.10 | 14.10 | 14.12 | 13.73 | 14.25 | 875,072 | 14.109 | 1.92% |
| 2015-11-03 | 0 | 15.66 | 15.62 | 15.66 | 15.20 | 15.66 | 348,000 | 5,412,491 | 15.553 | 13.84 | 13.80 | 13.84 | 13.43 | 13.84 | 393,793 | 13.745 | 3.71% |
| 2015-11-02 | 0 | 15.10 | 15.02 | 15.18 | 14.44 | 15.36 | 800,000 | 11,943,850 | 14.930 | 13.34 | 13.27 | 13.41 | 12.76 | 13.57 | 905,271 | 13.194 | -1.05% |
| 2015-10-30 | 0 | 15.26 | 15.06 | 15.26 | 15.06 | 16.22 | 1,081,000 | 16,801,100 | 15.542 | 13.49 | 13.31 | 13.49 | 13.31 | 14.33 | 1,223,247 | 13.735 | -2.18% |
| 2015-10-29 | 0 | 15.60 | 15.56 | 15.62 | 15.42 | 16.42 | 1,002,500 | 15,832,070 | 15.793 | 13.79 | 13.75 | 13.80 | 13.63 | 14.51 | 1,134,417 | 13.956 | -2.74% |
| 2015-10-28 | 0 | 16.04 | 16.00 | 16.18 | 15.96 | 16.38 | 381,500 | 6,157,920 | 16.141 | 14.17 | 14.14 | 14.30 | 14.10 | 14.48 | 431,701 | 14.264 | -0.62% |
| 2015-10-27 | 0 | 16.14 | 16.10 | 16.26 | 15.60 | 16.28 | 458,000 | 7,344,620 | 16.036 | 14.26 | 14.23 | 14.37 | 13.79 | 14.39 | 518,268 | 14.171 | 1.64% |
| 2015-10-26 | 0 | 15.88 | 15.78 | 15.88 | 15.68 | 16.30 | 416,000 | 6,609,620 | 15.889 | 14.03 | 13.94 | 14.03 | 13.86 | 14.40 | 470,741 | 14.041 | -0.13% |
| 2015-10-23 | 0 | 15.90 | 15.86 | 15.90 | 15.60 | 15.98 | 273,000 | 4,328,900 | 15.857 | 14.05 | 14.02 | 14.05 | 13.79 | 14.12 | 308,924 | 14.013 | 1.40% |
| 2015-10-22 | 0 | 15.68 | 15.66 | 15.68 | 15.34 | 15.72 | 456,000 | 7,106,040 | 15.583 | 13.86 | 13.84 | 13.86 | 13.56 | 13.89 | 516,004 | 13.771 | -0.38% |
| 2015-10-20 | 0 | 15.74 | 15.70 | 15.78 | 15.66 | 16.14 | 422,000 | 6,697,732 | 15.871 | 13.91 | 13.87 | 13.94 | 13.84 | 14.26 | 477,530 | 14.026 | -1.63% |
| 2015-10-19 | 0 | 16.00 | 15.96 | 16.00 | 15.86 | 16.50 | 451,000 | 7,252,600 | 16.081 | 14.14 | 14.10 | 14.14 | 14.02 | 14.58 | 510,346 | 14.211 | -1.36% |
| 2015-10-16 | 0 | 16.22 | 16.06 | 16.22 | 16.00 | 16.36 | 1,798,000 | 28,950,835 | 16.102 | 14.33 | 14.19 | 14.33 | 14.14 | 14.46 | 2,034,596 | 14.229 | 1.00% |
| 2015-10-15 | 0 | 16.06 | 16.02 | 16.06 | 15.64 | 16.16 | 175,000 | 2,803,540 | 16.020 | 14.19 | 14.16 | 14.19 | 13.82 | 14.28 | 198,028 | 14.157 | 2.69% |
| 2015-10-14 | 0 | 15.64 | 15.64 | 15.66 | 15.62 | 16.24 | 343,500 | 5,445,010 | 15.852 | 13.82 | 13.82 | 13.84 | 13.80 | 14.35 | 388,701 | 14.008 | -3.69% |
| 2015-10-13 | 0 | 16.24 | 16.10 | 16.24 | 15.40 | 16.32 | 876,967 | 13,899,022 | 15.849 | 14.35 | 14.23 | 14.35 | 13.61 | 14.42 | 992,366 | 14.006 | 3.97% |
| 2015-10-12 | 0 | 15.62 | 15.46 | 15.64 | 15.24 | 15.68 | 833,033 | 12,911,042 | 15.499 | 13.80 | 13.66 | 13.82 | 13.47 | 13.86 | 942,651 | 13.697 | 2.76% |
| 2015-10-09 | 0 | 15.20 | 15.16 | 15.20 | 15.14 | 15.68 | 463,000 | 7,101,800 | 15.339 | 13.43 | 13.40 | 13.43 | 13.38 | 13.86 | 523,925 | 13.555 | -1.68% |
| 2015-10-08 | 0 | 15.46 | 15.44 | 15.50 | 15.22 | 15.66 | 555,000 | 8,579,265 | 15.458 | 13.66 | 13.64 | 13.70 | 13.45 | 13.84 | 628,032 | 13.661 | -0.90% |
| 2015-10-07 | 0 | 15.60 | 15.60 | 15.66 | 14.70 | 15.68 | 427,000 | 6,609,960 | 15.480 | 13.79 | 13.79 | 13.84 | 12.99 | 13.86 | 483,188 | 13.680 | 3.17% |
| 2015-10-06 | 0 | 15.12 | 15.10 | 15.14 | 14.90 | 15.88 | 372,325 | 5,639,812 | 15.148 | 13.36 | 13.34 | 13.38 | 13.17 | 14.03 | 421,319 | 13.386 | -2.20% |
| 2015-10-05 | 0 | 15.46 | 15.46 | 15.54 | 15.02 | 15.88 | 1,074,000 | 16,799,900 | 15.642 | 13.66 | 13.66 | 13.73 | 13.27 | 14.03 | 1,215,326 | 13.823 | 3.20% |
| 2015-10-02 | 0 | 14.98 | 14.94 | 14.98 | 14.02 | 14.98 | 746,000 | 10,954,260 | 14.684 | 13.24 | 13.20 | 13.24 | 12.39 | 13.24 | 844,165 | 12.976 | 7.77% |
| 2015-09-30 | 0 | 13.90 | 13.94 | 13.96 | 13.48 | 13.96 | 475,000 | 6,553,720 | 13.797 | 12.28 | 12.32 | 12.34 | 11.91 | 12.34 | 537,505 | 12.193 | 2.36% |
| 2015-09-29 | 0 | 13.58 | 13.56 | 13.58 | 13.30 | 13.58 | 463,000 | 6,255,240 | 13.510 | 12.00 | 11.98 | 12.00 | 11.75 | 12.00 | 523,925 | 11.939 | -1.59% |
| 2015-09-25 | 0 | 13.80 | 13.66 | 13.80 | 13.56 | 13.80 | 419,520 | 5,735,119 | 13.671 | 12.20 | 12.07 | 12.20 | 11.98 | 12.20 | 474,724 | 12.081 | 0.44% |
| 2015-09-24 | 0 | 13.74 | 13.66 | 13.78 | 13.50 | 14.08 | 643,000 | 8,831,440 | 13.735 | 12.14 | 12.07 | 12.18 | 11.93 | 12.44 | 727,611 | 12.138 | -2.00% |
| 2015-09-23 | 0 | 14.02 | 14.04 | 14.12 | 13.94 | 14.32 | 440,000 | 6,198,100 | 14.087 | 12.39 | 12.41 | 12.48 | 12.32 | 12.65 | 497,899 | 12.449 | -3.31% |
| 2015-09-22 | 0 | 14.50 | 14.46 | 14.50 | 14.18 | 14.62 | 484,000 | 6,986,740 | 14.435 | 12.81 | 12.78 | 12.81 | 12.53 | 12.92 | 547,689 | 12.757 | 1.54% |
| 2015-09-21 | 0 | 14.28 | 14.26 | 14.30 | 14.10 | 14.40 | 356,000 | 5,068,360 | 14.237 | 12.62 | 12.60 | 12.64 | 12.46 | 12.73 | 402,845 | 12.581 | -1.65% |
| 2015-09-18 | 0 | 14.52 | 14.46 | 14.54 | 14.06 | 14.54 | 681,000 | 9,814,460 | 14.412 | 12.83 | 12.78 | 12.85 | 12.43 | 12.85 | 770,612 | 12.736 | 2.98% |
| 2015-09-17 | 0 | 14.10 | 14.10 | 14.16 | 13.88 | 14.24 | 988,000 | 13,871,500 | 14.040 | 12.46 | 12.46 | 12.51 | 12.27 | 12.58 | 1,118,009 | 12.407 | 2.03% |
| 2015-09-16 | 0 | 13.82 | 13.76 | 13.84 | 13.56 | 13.90 | 1,190,000 | 16,345,247 | 13.736 | 12.21 | 12.16 | 12.23 | 11.98 | 12.28 | 1,346,590 | 12.138 | -0.43% |
| 2015-09-15 | 0 | 13.88 | 13.82 | 13.90 | 13.30 | 13.90 | 902,000 | 12,400,500 | 13.748 | 12.27 | 12.21 | 12.28 | 11.75 | 12.28 | 1,020,693 | 12.149 | 2.97% |
| 2015-09-14 | 0 | 13.48 | 13.46 | 13.50 | 13.46 | 14.10 | 762,000 | 10,409,560 | 13.661 | 11.91 | 11.89 | 11.93 | 11.89 | 12.46 | 862,270 | 12.072 | -4.53% |
| 2015-09-11 | 0 | 14.12 | 14.10 | 14.18 | 13.98 | 14.42 | 732,000 | 10,388,467 | 14.192 | 12.48 | 12.46 | 12.53 | 12.35 | 12.74 | 828,323 | 12.542 | 0.43% |
| 2015-09-10 | 0 | 14.06 | 14.04 | 14.06 | 13.70 | 14.22 | 1,149,000 | 16,137,894 | 14.045 | 12.43 | 12.41 | 12.43 | 12.11 | 12.57 | 1,300,195 | 12.412 | -0.57% |
| 2015-09-09 | 0 | 14.14 | 14.10 | 14.14 | 13.54 | 14.48 | 2,601,603 | 36,760,992 | 14.130 | 12.50 | 12.46 | 12.50 | 11.97 | 12.80 | 2,943,944 | 12.487 | 1.43% |
| 2015-09-08 | 0 | 13.94 | 13.92 | 13.94 | 13.32 | 13.96 | 1,881,000 | 25,552,680 | 13.585 | 12.32 | 12.30 | 12.32 | 11.77 | 12.34 | 2,128,518 | 12.005 | -0.14% |
| 2015-09-07 | 0 | 13.96 | 13.94 | 14.02 | 13.92 | 14.70 | 2,018,000 | 28,664,300 | 14.204 | 12.34 | 12.32 | 12.39 | 12.30 | 12.99 | 2,283,546 | 12.553 | -5.42% |
| 2015-09-04 | 0 | 14.76 | 14.68 | 14.78 | 14.24 | 14.88 | 427,000 | 6,280,220 | 14.708 | 13.04 | 12.97 | 13.06 | 12.58 | 13.15 | 483,188 | 12.997 | -0.40% |
| 2015-09-02 | 0 | 14.82 | 14.80 | 14.82 | 14.30 | 15.48 | 913,000 | 13,447,300 | 14.729 | 13.10 | 13.08 | 13.10 | 12.64 | 13.68 | 1,033,140 | 13.016 | -0.13% |
| 2015-09-01 | 0 | 14.84 | 14.84 | 14.86 | 14.66 | 15.16 | 996,790 | 14,813,062 | 14.861 | 13.11 | 13.11 | 13.13 | 12.96 | 13.40 | 1,127,956 | 13.133 | -0.67% |
| 2015-08-31 | 0 | 14.94 | 14.94 | 14.96 | 14.76 | 15.20 | 617,000 | 9,210,910 | 14.929 | 13.20 | 13.20 | 13.22 | 13.04 | 13.43 | 698,190 | 13.193 | -1.71% |
| 2015-08-28 | 0 | 15.20 | 15.18 | 15.24 | 15.00 | 15.86 | 1,240,000 | 19,281,686 | 15.550 | 13.43 | 13.41 | 13.47 | 13.26 | 14.02 | 1,403,170 | 13.742 | -3.80% |
| 2015-08-27 | 0 | 15.80 | 15.80 | 15.88 | 15.66 | 16.00 | 802,000 | 12,692,060 | 15.826 | 13.96 | 13.96 | 14.03 | 13.84 | 14.14 | 907,534 | 13.985 | 1.67% |
| 2015-08-26 | 0 | 15.54 | 15.52 | 15.54 | 15.26 | 15.94 | 515,000 | 8,052,140 | 15.635 | 13.73 | 13.72 | 13.73 | 13.49 | 14.09 | 582,768 | 13.817 | 1.44% |
| 2015-08-25 | 0 | 15.32 | 15.30 | 15.52 | 14.98 | 16.00 | 1,505,500 | 23,384,694 | 15.533 | 13.54 | 13.52 | 13.72 | 13.24 | 14.14 | 1,703,606 | 13.727 | -2.92% |
| 2015-08-24 | 0 | 15.78 | 15.78 | 15.82 | 15.50 | 16.24 | 665,000 | 10,535,800 | 15.843 | 13.94 | 13.94 | 13.98 | 13.70 | 14.35 | 752,506 | 14.001 | -4.31% |
| 2015-08-21 | 0 | 16.54 | 16.52 | 16.72 | 16.46 | 17.10 | 1,550,000 | 25,872,745 | 16.692 | 14.57 | 14.55 | 14.73 | 14.50 | 15.07 | 1,759,280 | 14.706 | -1.78% |
| 2015-08-20 | 0 | 16.84 | 16.82 | 16.86 | 16.70 | 17.62 | 841,500 | 14,331,870 | 17.031 | 14.84 | 14.82 | 14.85 | 14.71 | 15.52 | 955,119 | 15.005 | -2.21% |
| 2015-08-19 | 0 | 17.22 | 17.20 | 17.34 | 16.90 | 17.84 | 1,153,715 | 20,154,578 | 17.469 | 15.17 | 15.15 | 15.28 | 14.89 | 15.72 | 1,309,489 | 15.391 | -2.38% |
| 2015-08-18 | 0 | 17.64 | 17.62 | 17.66 | 17.54 | 17.90 | 405,000 | 7,165,260 | 17.692 | 15.54 | 15.52 | 15.56 | 15.45 | 15.77 | 459,683 | 15.587 | -0.45% |
| 2015-08-17 | 0 | 17.72 | 17.70 | 17.94 | 17.32 | 17.94 | 510,000 | 9,025,557 | 17.697 | 15.61 | 15.59 | 15.81 | 15.26 | 15.81 | 578,860 | 15.592 | 0.45% |
| 2015-08-14 | 0 | 17.64 | 17.60 | 17.62 | 17.46 | 17.82 | 307,000 | 5,404,660 | 17.605 | 15.54 | 15.51 | 15.52 | 15.38 | 15.70 | 348,451 | 15.511 | -0.23% |
| 2015-08-13 | 0 | 17.68 | 17.66 | 17.80 | 17.34 | 17.80 | 556,729 | 9,804,193 | 17.610 | 15.58 | 15.56 | 15.68 | 15.28 | 15.68 | 631,898 | 15.515 | 1.38% |
| 2015-08-12 | 0 | 17.44 | 17.44 | 17.56 | 17.34 | 17.80 | 1,188,247 | 20,742,402 | 17.456 | 15.37 | 15.37 | 15.47 | 15.28 | 15.68 | 1,348,684 | 15.380 | -1.25% |
| 2015-08-11 | 0 | 17.66 | 17.60 | 17.66 | 17.38 | 18.20 | 1,411,000 | 24,826,050 | 17.595 | 15.56 | 15.51 | 15.56 | 15.31 | 16.03 | 1,601,513 | 15.502 | -1.78% |
| 2015-08-10 | 0 | 17.98 | 17.88 | 17.98 | 17.66 | 18.10 | 1,521,000 | 27,322,901 | 17.964 | 15.84 | 15.75 | 15.84 | 15.56 | 15.95 | 1,726,365 | 15.827 | -1.53% |
| 2015-08-07 | 0 | 18.26 | 18.24 | 18.26 | 18.14 | 18.74 | 1,786,720 | 33,020,806 | 18.481 | 16.09 | 16.07 | 16.09 | 15.98 | 16.51 | 2,027,962 | 16.283 | -2.14% |
| 2015-08-06 | 0 | 18.66 | 18.64 | 18.80 | 18.54 | 18.82 | 291,000 | 5,443,170 | 18.705 | 16.44 | 16.42 | 16.56 | 16.33 | 16.58 | 330,291 | 16.480 | -0.32% |
| 2015-08-05 | 0 | 18.72 | 18.72 | 18.76 | 18.72 | 19.00 | 377,316 | 7,103,937 | 18.828 | 16.49 | 16.49 | 16.53 | 16.49 | 16.74 | 428,261 | 16.588 | -1.89% |
| 2015-08-04 | 0 | 19.08 | 19.04 | 19.08 | 18.48 | 19.20 | 576,000 | 10,951,080 | 19.012 | 16.81 | 16.78 | 16.81 | 16.28 | 16.92 | 653,771 | 16.751 | 2.91% |
| 2015-08-03 | 0 | 18.54 | 18.54 | 18.66 | 18.50 | 19.00 | 482,000 | 9,067,960 | 18.813 | 16.33 | 16.33 | 16.44 | 16.30 | 16.74 | 547,079 | 16.575 | -3.44% |
| 2015-07-31 | 0 | 19.20 | 19.02 | 19.20 | 18.82 | 19.48 | 1,254,000 | 23,897,480 | 19.057 | 16.92 | 16.76 | 16.92 | 16.58 | 17.16 | 1,423,315 | 16.790 | 0.00% |
| 2015-07-30 | 0 | 19.20 | 19.14 | 19.18 | 18.40 | 19.24 | 1,468,000 | 27,790,650 | 18.931 | 16.92 | 16.86 | 16.90 | 16.21 | 16.95 | 1,666,209 | 16.679 | 5.38% |
| 2015-07-29 | 0 | 18.22 | 18.16 | 18.26 | 18.14 | 19.34 | 2,136,000 | 40,010,470 | 18.731 | 16.05 | 16.00 | 16.09 | 15.98 | 17.04 | 2,424,402 | 16.503 | -4.71% |
| 2015-07-28 | 0 | 19.12 | 19.12 | 19.14 | 18.22 | 19.32 | 1,082,000 | 20,573,570 | 19.014 | 16.85 | 16.85 | 16.86 | 16.05 | 17.02 | 1,228,091 | 16.752 | 0.31% |
| 2015-07-27 | 0 | 19.06 | 19.00 | 19.06 | 18.90 | 19.32 | 1,535,457 | 29,181,077 | 19.005 | 16.79 | 16.74 | 16.79 | 16.65 | 17.02 | 1,742,774 | 16.744 | -1.35% |
| 2015-07-24 | 0 | 19.32 | 19.30 | 19.34 | 18.88 | 19.72 | 1,546,926 | 29,890,681 | 19.323 | 17.02 | 17.00 | 17.04 | 16.63 | 17.37 | 1,755,791 | 17.024 | 2.44% |
| 2015-07-23 | 0 | 18.86 | 18.72 | 18.86 | 18.14 | 18.88 | 2,290,000 | 42,546,640 | 18.579 | 16.62 | 16.49 | 16.62 | 15.98 | 16.63 | 2,599,195 | 16.369 | 3.74% |
| 2015-07-22 | 0 | 18.18 | 18.16 | 18.18 | 18.12 | 18.78 | 1,138,000 | 21,007,520 | 18.460 | 16.02 | 16.00 | 16.02 | 15.96 | 16.55 | 1,291,652 | 16.264 | -2.15% |
| 2015-07-21 | 0 | 18.58 | 18.56 | 18.62 | 18.00 | 18.98 | 1,993,000 | 37,086,120 | 18.608 | 16.37 | 16.35 | 16.41 | 15.86 | 16.72 | 2,262,094 | 16.395 | 1.42% |
| 2015-07-20 | 0 | 18.32 | 18.28 | 18.32 | 17.90 | 18.52 | 1,209,000 | 22,109,761 | 18.288 | 16.14 | 16.11 | 16.14 | 15.77 | 16.32 | 1,372,239 | 16.112 | -0.76% |
| 2015-07-17 | 0 | 18.46 | 18.40 | 18.48 | 17.20 | 18.54 | 2,095,000 | 37,961,760 | 18.120 | 16.26 | 16.21 | 16.28 | 15.15 | 16.33 | 2,377,866 | 15.965 | 4.41% |
| 2015-07-16 | 0 | 17.68 | 17.60 | 17.68 | 16.78 | 17.80 | 1,180,000 | 20,818,140 | 17.642 | 15.58 | 15.51 | 15.58 | 14.78 | 15.68 | 1,339,323 | 15.544 | 2.20% |
| 2015-07-15 | 0 | 17.30 | 17.26 | 17.30 | 17.12 | 17.48 | 519,000 | 8,959,010 | 17.262 | 15.24 | 15.21 | 15.24 | 15.08 | 15.40 | 589,075 | 15.209 | 0.12% |
| 2015-07-14 | 0 | 17.28 | 17.26 | 17.28 | 17.00 | 17.50 | 303,000 | 5,241,640 | 17.299 | 15.22 | 15.21 | 15.22 | 14.98 | 15.42 | 343,911 | 15.241 | 0.58% |
| 2015-07-13 | 0 | 17.18 | 17.16 | 17.30 | 17.04 | 17.42 | 1,764,000 | 30,500,990 | 17.291 | 15.14 | 15.12 | 15.24 | 15.01 | 15.35 | 2,002,175 | 15.234 | -1.72% |
| 2015-07-10 | 0 | 17.48 | 17.48 | 17.50 | 16.54 | 17.86 | 2,200,000 | 38,431,242 | 17.469 | 15.40 | 15.40 | 15.42 | 14.57 | 15.74 | 2,497,043 | 15.391 | 6.20% |
| 2015-07-09 | 0 | 16.46 | 16.38 | 16.48 | 15.00 | 16.50 | 1,327,000 | 21,252,410 | 16.015 | 14.50 | 14.43 | 14.52 | 13.22 | 14.54 | 1,506,171 | 14.110 | 9.59% |
| 2015-07-08 | 0 | 15.02 | 15.00 | 15.26 | 13.20 | 15.60 | 2,145,000 | 31,683,540 | 14.771 | 13.23 | 13.22 | 13.44 | 11.63 | 13.74 | 2,434,617 | 13.014 | -3.47% |
| 2015-07-07 | 0 | 15.56 | 15.52 | 15.58 | 15.40 | 16.44 | 5,117,000 | 82,504,600 | 16.124 | 13.71 | 13.67 | 13.73 | 13.57 | 14.48 | 5,807,895 | 14.206 | -2.75% |
| 2015-07-06 | 0 | 16.00 | 16.00 | 16.02 | 15.16 | 16.78 | 2,158,000 | 34,398,410 | 15.940 | 14.10 | 14.10 | 14.11 | 13.36 | 14.78 | 2,449,372 | 14.044 | -2.79% |
| 2015-07-03 | 0 | 16.46 | 16.32 | 16.50 | 16.10 | 16.80 | 703,000 | 11,446,260 | 16.282 | 14.50 | 14.38 | 14.54 | 14.18 | 14.80 | 797,919 | 14.345 | 1.48% |
| 2015-07-02 | 0 | 16.22 | 16.20 | 16.22 | 16.10 | 16.32 | 981,000 | 15,886,512 | 16.194 | 14.29 | 14.27 | 14.29 | 14.18 | 14.38 | 1,113,454 | 14.268 | -0.12% |
| 2015-06-30 | 0 | 16.24 | 16.22 | 16.38 | 16.08 | 16.42 | 1,028,000 | 16,683,950 | 16.230 | 14.31 | 14.29 | 14.43 | 14.17 | 14.47 | 1,166,800 | 14.299 | 0.12% |
| 2015-06-29 | 0 | 16.22 | 16.22 | 16.36 | 16.08 | 16.40 | 1,453,000 | 23,549,060 | 16.207 | 14.29 | 14.29 | 14.41 | 14.17 | 14.45 | 1,649,183 | 14.279 | 1.12% |
| 2015-06-26 | 0 | 16.04 | 16.04 | 16.18 | 16.00 | 16.78 | 715,000 | 11,677,270 | 16.332 | 14.13 | 14.13 | 14.26 | 14.10 | 14.78 | 811,539 | 14.389 | -3.14% |
| 2015-06-25 | 0 | 16.56 | 16.52 | 16.60 | 16.52 | 16.90 | 637,900 | 10,594,552 | 16.608 | 14.59 | 14.55 | 14.63 | 14.55 | 14.89 | 724,029 | 14.633 | 0.12% |
| 2015-06-24 | 0 | 16.54 | 16.50 | 16.58 | 16.26 | 16.56 | 340,000 | 5,579,070 | 16.409 | 14.57 | 14.54 | 14.61 | 14.33 | 14.59 | 385,907 | 14.457 | 0.36% |
| 2015-06-23 | 0 | 16.48 | 16.40 | 16.48 | 16.26 | 16.64 | 439,000 | 7,213,780 | 16.432 | 14.52 | 14.45 | 14.52 | 14.33 | 14.66 | 498,274 | 14.478 | 1.85% |
| 2015-06-22 | 0 | 16.18 | 16.18 | 16.28 | 16.08 | 16.42 | 569,000 | 9,225,260 | 16.213 | 14.26 | 14.26 | 14.34 | 14.17 | 14.47 | 645,826 | 14.284 | -0.98% |
| 2015-06-19 | 0 | 16.34 | 16.42 | 16.44 | 16.30 | 16.92 | 201,703 | 3,333,797 | 16.528 | 14.40 | 14.47 | 14.48 | 14.36 | 14.91 | 228,937 | 14.562 | -1.09% |
| 2015-06-18 | 0 | 16.52 | 16.50 | 16.54 | 16.30 | 16.68 | 182,000 | 2,983,130 | 16.391 | 14.55 | 14.54 | 14.57 | 14.36 | 14.70 | 206,574 | 14.441 | 0.00% |
| 2015-06-17 | 0 | 16.52 | 16.52 | 16.58 | 16.14 | 16.58 | 672,200 | 11,059,928 | 16.453 | 14.55 | 14.55 | 14.61 | 14.22 | 14.61 | 762,960 | 14.496 | 1.47% |
| 2015-06-16 | 0 | 16.28 | 16.20 | 16.28 | 16.14 | 16.68 | 521,000 | 8,545,860 | 16.403 | 14.34 | 14.27 | 14.34 | 14.22 | 14.70 | 591,345 | 14.452 | 0.00% |
| 2015-06-15 | 0 | 16.28 | 16.26 | 16.34 | 16.20 | 16.82 | 453,000 | 7,509,780 | 16.578 | 14.34 | 14.33 | 14.40 | 14.27 | 14.82 | 514,164 | 14.606 | -2.51% |
| 2015-06-12 | 0 | 16.70 | 16.66 | 16.70 | 16.36 | 16.74 | 614,000 | 10,212,260 | 16.632 | 14.71 | 14.68 | 14.71 | 14.41 | 14.75 | 696,902 | 14.654 | 2.45% |
| 2015-06-11 | 0 | 16.30 | 16.26 | 16.36 | 16.06 | 16.36 | 362,000 | 5,879,240 | 16.241 | 14.36 | 14.33 | 14.41 | 14.15 | 14.41 | 410,877 | 14.309 | 0.25% |
| 2015-06-10 | 0 | 16.26 | 16.20 | 16.26 | 15.80 | 16.26 | 763,600 | 12,217,830 | 16.000 | 14.33 | 14.27 | 14.33 | 13.92 | 14.33 | 866,701 | 14.097 | 1.63% |
| 2015-06-09 | 0 | 16.00 | 15.98 | 16.02 | 15.96 | 16.80 | 1,124,000 | 18,072,800 | 16.079 | 14.10 | 14.08 | 14.11 | 14.06 | 14.80 | 1,275,762 | 14.166 | -3.73% |
| 2015-06-08 | 0 | 16.62 | 16.50 | 16.64 | 16.40 | 16.84 | 577,000 | 9,641,100 | 16.709 | 14.64 | 14.54 | 14.66 | 14.45 | 14.84 | 654,906 | 14.721 | -0.24% |
| 2015-06-05 | 0 | 16.66 | 16.62 | 16.70 | 16.38 | 16.80 | 614,000 | 10,227,880 | 16.658 | 14.68 | 14.64 | 14.71 | 14.43 | 14.80 | 696,902 | 14.676 | 0.60% |
| 2015-06-04 | 0 | 16.56 | 16.50 | 16.62 | 15.90 | 16.80 | 2,237,304 | 36,697,157 | 16.402 | 14.59 | 14.54 | 14.64 | 14.01 | 14.80 | 2,539,384 | 14.451 | -0.72% |
| 2015-06-03 | 0 | 16.80 | 16.76 | 16.80 | 16.02 | 16.80 | 3,481,103 | 57,186,179 | 16.428 | 14.70 | 14.66 | 14.70 | 14.01 | 14.70 | 3,979,545 | 14.370 | 4.22% |
| 2015-06-02 | 0 | 16.12 | 16.10 | 16.20 | 15.92 | 17.00 | 2,411,000 | 39,603,590 | 16.426 | 14.10 | 14.08 | 14.17 | 13.93 | 14.87 | 2,756,220 | 14.369 | -4.05% |
| 2015-06-01 | 0 | 16.80 | 16.78 | 16.92 | 16.48 | 17.12 | 2,172,000 | 36,790,326 | 16.938 | 14.70 | 14.68 | 14.80 | 14.42 | 14.98 | 2,482,998 | 14.817 | 0.12% |
| 2015-05-29 | 0 | 16.78 | 16.74 | 16.78 | 16.72 | 17.50 | 2,275,000 | 38,840,476 | 17.073 | 14.68 | 14.64 | 14.68 | 14.63 | 15.31 | 2,600,746 | 14.934 | -3.34% |
| 2015-05-28 | 0 | 17.36 | 17.26 | 17.40 | 17.26 | 18.74 | 24,155,000 | 423,319,240 | 17.525 | 15.19 | 15.10 | 15.22 | 15.10 | 16.39 | 27,613,639 | 15.330 | -7.26% |
| 2015-05-27 | 0 | 18.72 | 18.64 | 18.76 | 18.02 | 19.44 | 1,259,920 | 23,439,938 | 18.604 | 16.38 | 16.31 | 16.41 | 15.76 | 17.01 | 1,440,322 | 16.274 | 2.30% |
| 2015-05-26 | 0 | 18.30 | 18.22 | 18.32 | 17.20 | 18.68 | 2,966,000 | 53,938,182 | 18.185 | 16.01 | 15.94 | 16.03 | 15.05 | 16.34 | 3,390,687 | 15.908 | 6.03% |
| 2015-05-22 | 0 | 17.26 | 17.24 | 17.28 | 16.84 | 17.38 | 798,000 | 13,674,320 | 17.136 | 15.10 | 15.08 | 15.12 | 14.73 | 15.20 | 912,262 | 14.989 | 1.65% |
| 2015-05-21 | 0 | 16.98 | 16.90 | 17.00 | 16.82 | 17.10 | 363,000 | 6,152,840 | 16.950 | 14.85 | 14.78 | 14.87 | 14.71 | 14.96 | 414,976 | 14.827 | 0.47% |
| 2015-05-20 | 0 | 16.90 | 16.76 | 16.98 | 16.74 | 17.16 | 813,000 | 13,753,900 | 16.917 | 14.78 | 14.66 | 14.85 | 14.64 | 15.01 | 929,410 | 14.799 | -2.20% |
| 2015-05-19 | 0 | 17.28 | 17.24 | 17.30 | 16.22 | 17.28 | 1,093,000 | 18,239,000 | 16.687 | 15.12 | 15.08 | 15.13 | 14.19 | 15.12 | 1,249,501 | 14.597 | 5.11% |
| 2015-05-18 | 0 | 16.44 | 16.36 | 16.44 | 16.00 | 16.56 | 964,000 | 15,625,730 | 16.209 | 14.38 | 14.31 | 14.38 | 14.00 | 14.49 | 1,102,031 | 14.179 | -0.48% |
| 2015-05-15 | 0 | 16.52 | 16.50 | 16.56 | 16.38 | 16.76 | 316,000 | 5,221,400 | 16.523 | 14.45 | 14.43 | 14.49 | 14.33 | 14.66 | 361,247 | 14.454 | -0.12% |
| 2015-05-14 | 0 | 16.54 | 16.52 | 16.56 | 16.50 | 16.76 | 686,000 | 11,393,070 | 16.608 | 14.47 | 14.45 | 14.49 | 14.43 | 14.66 | 784,225 | 14.528 | -0.96% |
| 2015-05-13 | 0 | 16.70 | 16.70 | 16.72 | 16.66 | 17.24 | 418,000 | 7,035,440 | 16.831 | 14.61 | 14.61 | 14.63 | 14.57 | 15.08 | 477,851 | 14.723 | -1.88% |
| 2015-05-12 | 0 | 17.02 | 16.96 | 17.10 | 16.90 | 17.58 | 1,076,000 | 18,565,980 | 17.255 | 14.89 | 14.84 | 14.96 | 14.78 | 15.38 | 1,230,067 | 15.093 | -2.07% |
| 2015-05-11 | 0 | 17.38 | 17.34 | 17.38 | 16.50 | 17.40 | 1,226,000 | 20,945,180 | 17.084 | 15.20 | 15.17 | 15.20 | 14.43 | 15.22 | 1,401,545 | 14.944 | 5.72% |
| 2015-05-08 | 0 | 16.44 | 16.44 | 16.52 | 16.30 | 16.70 | 194,610 | 3,200,754 | 16.447 | 14.38 | 14.38 | 14.45 | 14.26 | 14.61 | 222,475 | 14.387 | 0.86% |
| 2015-05-07 | 0 | 16.30 | 16.20 | 16.30 | 16.10 | 16.70 | 320,000 | 5,206,820 | 16.271 | 14.26 | 14.17 | 14.26 | 14.08 | 14.61 | 365,819 | 14.233 | -1.21% |
| 2015-05-06 | 0 | 16.50 | 16.40 | 16.50 | 16.24 | 16.94 | 657,598 | 10,885,872 | 16.554 | 14.43 | 14.35 | 14.43 | 14.21 | 14.82 | 751,756 | 14.481 | -1.79% |
| 2015-05-05 | 0 | 16.80 | 16.72 | 16.80 | 16.54 | 17.28 | 794,500 | 13,377,900 | 16.838 | 14.70 | 14.63 | 14.70 | 14.47 | 15.12 | 908,261 | 14.729 | -0.94% |
| 2015-05-04 | 0 | 16.96 | 16.92 | 17.00 | 16.92 | 17.70 | 1,860,000 | 32,036,990 | 17.224 | 14.84 | 14.80 | 14.87 | 14.80 | 15.48 | 2,126,324 | 15.067 | -2.30% |
| 2015-04-30 | 0 | 17.36 | 17.36 | 17.38 | 15.60 | 17.42 | 6,793,000 | 112,737,740 | 16.596 | 15.19 | 15.19 | 15.20 | 13.65 | 15.24 | 7,765,657 | 14.517 | 15.89% |
| 2015-04-29 | 0 | 14.98 | 14.96 | 15.02 | 14.86 | 15.14 | 822,500 | 12,309,380 | 14.966 | 13.10 | 13.09 | 13.14 | 13.00 | 13.24 | 940,270 | 13.091 | -1.96% |
| 2015-04-28 | 0 | 15.28 | 15.22 | 15.28 | 14.94 | 15.30 | 378,000 | 5,708,440 | 15.102 | 13.37 | 13.31 | 13.37 | 13.07 | 13.38 | 432,124 | 13.210 | 1.33% |
| 2015-04-27 | 0 | 15.08 | 15.06 | 15.10 | 14.84 | 15.44 | 703,000 | 10,619,542 | 15.106 | 13.19 | 13.17 | 13.21 | 12.98 | 13.51 | 803,659 | 13.214 | 0.53% |
| 2015-04-24 | 0 | 15.00 | 15.00 | 15.08 | 14.82 | 15.20 | 594,000 | 8,931,660 | 15.036 | 13.12 | 13.12 | 13.19 | 12.96 | 13.30 | 679,052 | 13.153 | -0.79% |
| 2015-04-23 | 0 | 15.12 | 15.12 | 15.14 | 14.98 | 15.90 | 481,300 | 7,426,482 | 15.430 | 13.23 | 13.23 | 13.24 | 13.10 | 13.91 | 550,215 | 13.497 | -3.57% |
| 2015-04-22 | 0 | 15.68 | 15.68 | 15.76 | 14.82 | 16.36 | 1,587,000 | 24,781,680 | 15.615 | 13.72 | 13.72 | 13.79 | 12.96 | 14.31 | 1,814,235 | 13.660 | 4.53% |
| 2015-04-21 | 0 | 15.00 | 14.98 | 15.00 | 14.64 | 15.12 | 774,700 | 11,613,714 | 14.991 | 13.12 | 13.10 | 13.12 | 12.81 | 13.23 | 885,626 | 13.114 | 1.90% |
| 2015-04-20 | 0 | 14.72 | 14.72 | 14.84 | 14.70 | 15.52 | 731,000 | 10,917,360 | 14.935 | 12.88 | 12.88 | 12.98 | 12.86 | 13.58 | 835,668 | 13.064 | -5.52% |
| 2015-04-17 | 0 | 15.58 | 15.48 | 15.56 | 15.38 | 15.86 | 452,000 | 7,014,580 | 15.519 | 13.63 | 13.54 | 13.61 | 13.45 | 13.87 | 516,720 | 13.575 | -1.14% |
| 2015-04-16 | 0 | 15.76 | 15.70 | 15.80 | 15.62 | 16.36 | 635,000 | 10,060,720 | 15.844 | 13.79 | 13.73 | 13.82 | 13.66 | 14.31 | 725,923 | 13.859 | -1.62% |
| 2015-04-15 | 0 | 16.02 | 15.84 | 16.02 | 15.22 | 16.14 | 804,000 | 12,685,100 | 15.777 | 14.01 | 13.86 | 14.01 | 13.31 | 14.12 | 919,121 | 13.801 | -0.74% |
| 2015-04-14 | 0 | 16.14 | 16.18 | 16.20 | 16.14 | 16.80 | 971,000 | 15,853,530 | 16.327 | 14.12 | 14.15 | 14.17 | 14.12 | 14.70 | 1,110,033 | 14.282 | -3.93% |
| 2015-04-13 | 0 | 16.80 | 16.74 | 16.82 | 16.28 | 17.38 | 1,881,000 | 31,488,740 | 16.740 | 14.70 | 14.64 | 14.71 | 14.24 | 15.20 | 2,150,331 | 14.644 | -1.52% |
| 2015-04-10 | 0 | 17.06 | 17.02 | 17.08 | 14.08 | 17.08 | 5,093,000 | 80,675,400 | 15.840 | 14.92 | 14.89 | 14.94 | 12.32 | 14.94 | 5,822,242 | 13.856 | 19.97% |
| 2015-04-09 | 0 | 14.22 | 14.14 | 14.20 | 13.28 | 14.38 | 1,978,000 | 27,538,520 | 13.922 | 12.44 | 12.37 | 12.42 | 11.62 | 12.58 | 2,261,220 | 12.179 | 7.56% |
| 2015-04-08 | 0 | 13.22 | 13.14 | 13.30 | 13.10 | 13.80 | 2,106,368 | 28,298,508 | 13.435 | 11.56 | 11.49 | 11.63 | 11.46 | 12.07 | 2,407,969 | 11.752 | 0.30% |
| 2015-04-02 | 0 | 13.18 | 13.10 | 13.18 | 12.84 | 13.18 | 1,128,000 | 14,674,325 | 13.009 | 11.53 | 11.46 | 11.53 | 11.23 | 11.53 | 1,289,513 | 11.380 | 1.85% |
| 2015-04-01 | 0 | 12.94 | 12.80 | 12.94 | 12.56 | 12.94 | 428,000 | 5,467,740 | 12.775 | 11.32 | 11.20 | 11.32 | 10.99 | 11.32 | 489,283 | 11.175 | 2.21% |
| 2015-03-31 | 0 | 12.66 | 12.58 | 12.68 | 12.54 | 12.98 | 849,500 | 10,770,960 | 12.679 | 11.07 | 11.00 | 11.09 | 10.97 | 11.35 | 971,136 | 11.091 | 0.64% |
| 2015-03-30 | 0 | 12.58 | 12.48 | 12.58 | 12.48 | 12.80 | 372,000 | 4,668,100 | 12.549 | 11.00 | 10.92 | 11.00 | 10.92 | 11.20 | 425,265 | 10.977 | -0.16% |
| 2015-03-27 | 0 | 12.60 | 12.58 | 12.60 | 12.58 | 12.82 | 171,000 | 2,171,100 | 12.696 | 11.02 | 11.00 | 11.02 | 11.00 | 11.21 | 195,485 | 11.106 | -1.56% |
| 2015-03-26 | 0 | 12.80 | 12.76 | 12.90 | 12.56 | 12.90 | 376,000 | 4,804,400 | 12.778 | 11.20 | 11.16 | 11.28 | 10.99 | 11.28 | 429,838 | 11.177 | 0.47% |
| 2015-03-25 | 0 | 12.74 | 12.62 | 12.74 | 12.44 | 12.76 | 721,979 | 9,115,860 | 12.626 | 11.14 | 11.04 | 11.14 | 10.88 | 11.16 | 825,356 | 11.045 | 1.92% |
| 2015-03-24 | 0 | 12.50 | 12.50 | 12.60 | 12.36 | 12.62 | 226,600 | 2,844,960 | 12.555 | 10.93 | 10.93 | 11.02 | 10.81 | 11.04 | 259,046 | 10.982 | -0.79% |
| 2015-03-23 | 0 | 12.60 | 12.56 | 12.60 | 12.52 | 12.68 | 271,000 | 3,413,280 | 12.595 | 11.02 | 10.99 | 11.02 | 10.95 | 11.09 | 309,803 | 11.018 | 0.80% |
| 2015-03-20 | 0 | 12.50 | 12.44 | 12.54 | 12.44 | 12.78 | 247,000 | 3,096,260 | 12.535 | 10.93 | 10.88 | 10.97 | 10.88 | 11.18 | 282,367 | 10.965 | -1.73% |
| 2015-03-19 | 0 | 12.72 | 12.66 | 12.84 | 12.50 | 12.82 | 513,000 | 6,512,960 | 12.696 | 11.13 | 11.07 | 11.23 | 10.93 | 11.21 | 586,454 | 11.106 | 1.76% |
| 2015-03-18 | 0 | 12.50 | 12.54 | 12.58 | 12.38 | 12.52 | 309,000 | 3,854,990 | 12.476 | 10.93 | 10.97 | 11.00 | 10.83 | 10.95 | 353,244 | 10.913 | -0.16% |
| 2015-03-17 | 0 | 12.52 | 12.52 | 12.60 | 12.50 | 12.66 | 175,500 | 2,209,150 | 12.588 | 10.95 | 10.95 | 11.02 | 10.93 | 11.07 | 200,629 | 11.011 | 0.00% |
| 2015-03-16 | 0 | 12.52 | 12.50 | 12.56 | 12.36 | 12.74 | 679,000 | 8,487,280 | 12.500 | 10.95 | 10.93 | 10.99 | 10.81 | 11.14 | 776,223 | 10.934 | -1.42% |
| 2015-03-13 | 0 | 12.70 | 12.68 | 12.70 | 12.60 | 12.76 | 65,000 | 822,240 | 12.650 | 11.11 | 11.09 | 11.11 | 11.02 | 11.16 | 74,307 | 11.065 | -0.63% |
| 2015-03-12 | 0 | 12.78 | 12.78 | 12.84 | 12.68 | 12.84 | 133,000 | 1,700,180 | 12.783 | 11.18 | 11.18 | 11.23 | 11.09 | 11.23 | 152,044 | 11.182 | 1.11% |
| 2015-03-11 | 0 | 12.64 | 12.62 | 12.70 | 12.62 | 12.86 | 196,000 | 2,493,100 | 12.720 | 11.06 | 11.04 | 11.11 | 11.04 | 11.25 | 224,064 | 11.127 | -1.40% |
| 2015-03-10 | 0 | 12.82 | 12.74 | 12.84 | 12.68 | 12.88 | 131,000 | 1,673,720 | 12.776 | 11.21 | 11.14 | 11.23 | 11.09 | 11.27 | 149,757 | 11.176 | -0.31% |
| 2015-03-09 | 0 | 12.86 | 12.78 | 12.86 | 12.66 | 13.04 | 247,000 | 3,190,220 | 12.916 | 11.25 | 11.18 | 11.25 | 11.07 | 11.41 | 282,367 | 11.298 | -1.08% |
| 2015-03-06 | 0 | 13.00 | 13.00 | 13.02 | 12.80 | 13.04 | 151,000 | 1,959,040 | 12.974 | 11.37 | 11.37 | 11.39 | 11.20 | 11.41 | 172,621 | 11.349 | 0.62% |
| 2015-03-05 | 0 | 12.92 | 12.94 | 13.02 | 12.78 | 13.10 | 302,000 | 3,906,400 | 12.935 | 11.30 | 11.32 | 11.39 | 11.18 | 11.46 | 345,242 | 11.315 | -1.82% |
| 2015-03-04 | 0 | 13.16 | 13.12 | 13.16 | 13.04 | 13.20 | 137,000 | 1,795,040 | 13.102 | 11.51 | 11.48 | 11.51 | 11.41 | 11.55 | 156,616 | 11.461 | -0.15% |
| 2015-03-03 | 0 | 13.18 | 13.14 | 13.18 | 13.04 | 13.20 | 378,000 | 4,975,020 | 13.161 | 11.53 | 11.49 | 11.53 | 11.41 | 11.55 | 432,124 | 11.513 | 0.61% |
| 2015-03-02 | 0 | 13.10 | 13.04 | 13.10 | 13.00 | 13.18 | 142,000 | 1,851,940 | 13.042 | 11.46 | 11.41 | 11.46 | 11.37 | 11.53 | 162,332 | 11.408 | -0.61% |
| 2015-02-27 | 0 | 13.18 | 13.14 | 13.20 | 12.96 | 13.26 | 597,000 | 7,881,060 | 13.201 | 11.53 | 11.49 | 11.55 | 11.34 | 11.60 | 682,482 | 11.548 | 1.23% |
| 2015-02-26 | 0 | 13.02 | 13.00 | 13.02 | 12.96 | 13.08 | 271,000 | 3,525,660 | 13.010 | 11.39 | 11.37 | 11.39 | 11.34 | 11.44 | 309,803 | 11.380 | 0.15% |
| 2015-02-25 | 0 | 13.00 | 12.96 | 13.00 | 12.66 | 13.00 | 808,000 | 10,483,040 | 12.974 | 11.37 | 11.34 | 11.37 | 11.07 | 11.37 | 923,694 | 11.349 | 1.09% |
| 2015-02-24 | 0 | 12.86 | 12.84 | 12.86 | 12.68 | 12.90 | 325,000 | 4,151,270 | 12.773 | 11.25 | 11.23 | 11.25 | 11.09 | 11.28 | 371,535 | 11.173 | 0.94% |
| 2015-02-23 | 0 | 12.74 | 12.70 | 12.80 | 12.62 | 12.78 | 300,000 | 3,811,060 | 12.704 | 11.14 | 11.11 | 11.20 | 11.04 | 11.18 | 342,956 | 11.112 | -0.78% |
| 2015-02-18 | 0 | 12.84 | 12.80 | 12.84 | 12.80 | 13.00 | 77,000 | 988,660 | 12.840 | 11.23 | 11.20 | 11.23 | 11.20 | 11.37 | 88,025 | 11.232 | -1.23% |
| 2015-02-17 | 0 | 13.00 | 12.98 | 13.00 | 12.94 | 13.12 | 334,000 | 4,347,280 | 13.016 | 11.37 | 11.35 | 11.37 | 11.32 | 11.48 | 381,824 | 11.386 | -0.46% |
| 2015-02-16 | 0 | 13.06 | 13.00 | 13.04 | 12.70 | 13.08 | 886,000 | 11,428,390 | 12.899 | 11.42 | 11.37 | 11.41 | 11.11 | 11.44 | 1,012,862 | 11.283 | 2.19% |
| 2015-02-13 | 0 | 12.78 | 12.74 | 12.78 | 12.72 | 12.82 | 601,000 | 7,676,370 | 12.773 | 11.18 | 11.14 | 11.18 | 11.13 | 11.21 | 687,054 | 11.173 | 0.31% |
| 2015-02-12 | 0 | 12.74 | 12.70 | 12.74 | 12.68 | 12.80 | 150,000 | 1,909,800 | 12.732 | 11.14 | 11.11 | 11.14 | 11.09 | 11.20 | 171,478 | 11.137 | -0.31% |
| 2015-02-11 | 0 | 12.78 | 12.76 | 12.80 | 12.70 | 12.86 | 107,000 | 1,363,760 | 12.745 | 11.18 | 11.16 | 11.20 | 11.11 | 11.25 | 122,321 | 11.149 | -0.16% |
| 2015-02-10 | 0 | 12.80 | 12.70 | 12.80 | 12.60 | 12.86 | 442,000 | 5,637,010 | 12.753 | 11.20 | 11.11 | 11.20 | 11.02 | 11.25 | 505,288 | 11.156 | 0.47% |
| 2015-02-09 | 0 | 12.74 | 12.72 | 12.80 | 12.30 | 12.86 | 975,000 | 12,354,978 | 12.672 | 11.14 | 11.13 | 11.20 | 10.76 | 11.25 | 1,114,606 | 11.085 | 1.27% |
| 2015-02-06 | 0 | 12.58 | 12.50 | 12.60 | 12.48 | 12.88 | 997,000 | 12,639,720 | 12.678 | 11.00 | 10.93 | 11.02 | 10.92 | 11.27 | 1,139,756 | 11.090 | -1.87% |
| 2015-02-05 | 0 | 12.82 | 12.78 | 12.82 | 12.80 | 13.10 | 572,000 | 7,361,380 | 12.870 | 11.21 | 11.18 | 11.21 | 11.20 | 11.46 | 653,902 | 11.258 | -0.16% |
| 2015-02-04 | 0 | 12.84 | 12.80 | 12.84 | 12.80 | 13.12 | 370,387 | 4,780,536 | 12.907 | 11.23 | 11.20 | 11.23 | 11.20 | 11.48 | 423,421 | 11.290 | -1.23% |
| 2015-02-03 | 0 | 13.00 | 12.96 | 13.02 | 12.72 | 13.04 | 985,000 | 12,709,620 | 12.903 | 11.37 | 11.34 | 11.39 | 11.13 | 11.41 | 1,126,037 | 11.287 | 1.25% |
| 2015-02-02 | 0 | 12.84 | 12.80 | 12.84 | 12.46 | 12.90 | 1,329,000 | 16,956,460 | 12.759 | 11.23 | 11.20 | 11.23 | 10.90 | 11.28 | 1,519,293 | 11.161 | 0.00% |
| 2015-01-30 | 0 | 12.84 | 12.82 | 12.84 | 12.40 | 12.96 | 4,024,000 | 51,475,060 | 12.792 | 11.23 | 11.21 | 11.23 | 10.85 | 11.34 | 4,600,177 | 11.190 | 4.39% |
| 2015-01-29 | 0 | 12.30 | 12.28 | 12.30 | 12.00 | 12.34 | 1,607,000 | 19,659,300 | 12.234 | 10.76 | 10.74 | 10.76 | 10.50 | 10.79 | 1,837,099 | 10.701 | 1.82% |
| 2015-01-28 | 0 | 12.08 | 12.02 | 12.10 | 11.80 | 12.20 | 479,950 | 5,771,077 | 12.024 | 10.57 | 10.51 | 10.58 | 10.32 | 10.67 | 548,672 | 10.518 | 0.67% |
| 2015-01-27 | 0 | 12.00 | 11.88 | 11.98 | 11.62 | 12.00 | 408,000 | 4,828,160 | 11.834 | 10.50 | 10.39 | 10.48 | 10.16 | 10.50 | 466,420 | 10.352 | 1.69% |
| 2015-01-26 | 0 | 11.80 | 11.72 | 11.80 | 11.56 | 11.80 | 183,000 | 2,132,700 | 11.654 | 10.32 | 10.25 | 10.32 | 10.11 | 10.32 | 209,203 | 10.194 | 0.85% |
| 2015-01-23 | 0 | 11.70 | 11.60 | 11.70 | 11.58 | 11.82 | 266,000 | 3,121,750 | 11.736 | 10.23 | 10.15 | 10.23 | 10.13 | 10.34 | 304,087 | 10.266 | 0.00% |
| 2015-01-22 | 0 | 11.70 | 11.60 | 11.70 | 11.20 | 11.76 | 854,746 | 9,813,757 | 11.481 | 10.23 | 10.15 | 10.23 | 9.797 | 10.29 | 977,133 | 10.043 | 3.54% |
| 2015-01-21 | 0 | 11.30 | 11.28 | 11.36 | 11.10 | 11.46 | 658,400 | 7,399,668 | 11.239 | 9.885 | 9.867 | 9.937 | 9.710 | 10.02 | 752,673 | 9.8312 | 1.07% |
| 2015-01-20 | 0 | 11.18 | 11.16 | 11.24 | 11.12 | 11.20 | 51,000 | 569,480 | 11.166 | 9.780 | 9.762 | 9.832 | 9.727 | 9.797 | 58,302 | 9.7677 | 0.36% |
| 2015-01-19 | 0 | 11.14 | 11.08 | 11.14 | 11.02 | 11.32 | 203,000 | 2,253,020 | 11.099 | 9.745 | 9.692 | 9.745 | 9.640 | 9.902 | 232,067 | 9.7085 | -0.89% |
| 2015-01-16 | 0 | 11.24 | 11.20 | 11.24 | 11.04 | 11.24 | 192,000 | 2,150,940 | 11.203 | 9.832 | 9.797 | 9.832 | 9.657 | 9.832 | 219,492 | 9.7996 | 1.81% |
| 2015-01-15 | 0 | 11.04 | 11.00 | 11.14 | 10.98 | 11.18 | 181,000 | 2,000,040 | 11.050 | 9.657 | 9.622 | 9.745 | 9.605 | 9.780 | 206,917 | 9.6659 | -0.36% |
| 2015-01-14 | 0 | 11.08 | 11.06 | 11.10 | 11.02 | 11.20 | 143,000 | 1,592,540 | 11.137 | 9.692 | 9.675 | 9.710 | 9.640 | 9.797 | 163,475 | 9.7418 | -1.42% |
| 2015-01-13 | 0 | 11.24 | 11.22 | 11.28 | 11.20 | 11.28 | 130,400 | 1,465,852 | 11.241 | 9.832 | 9.815 | 9.867 | 9.797 | 9.867 | 149,071 | 9.8332 | -0.53% |
| 2015-01-12 | 0 | 11.30 | 11.26 | 11.30 | 11.26 | 11.36 | 28,000 | 316,600 | 11.307 | 9.885 | 9.850 | 9.885 | 9.850 | 9.937 | 32,009 | 9.8909 | -0.53% |
| 2015-01-09 | 0 | 11.36 | 11.36 | 11.42 | 11.32 | 11.48 | 386,000 | 4,368,500 | 11.317 | 9.937 | 9.937 | 9.990 | 9.902 | 10.04 | 441,269 | 9.8998 | 0.53% |
| 2015-01-08 | 0 | 11.30 | 11.30 | 11.38 | 10.98 | 11.36 | 569,000 | 6,318,603 | 11.105 | 9.885 | 9.885 | 9.955 | 9.605 | 9.937 | 650,472 | 9.7139 | 1.99% |
| 2015-01-07 | 0 | 11.08 | 11.06 | 11.14 | 11.06 | 11.24 | 128,000 | 1,422,620 | 11.114 | 9.692 | 9.675 | 9.745 | 9.675 | 9.832 | 146,328 | 9.7222 | -1.07% |
| 2015-01-06 | 0 | 11.20 | 11.20 | 11.36 | 11.12 | 11.42 | 57,000 | 641,720 | 11.258 | 9.797 | 9.797 | 9.937 | 9.727 | 9.990 | 65,162 | 9.8481 | -0.53% |
| 2015-01-05 | 0 | 11.26 | 11.22 | 11.28 | 11.08 | 11.32 | 137,000 | 1,536,100 | 11.212 | 9.850 | 9.815 | 9.867 | 9.692 | 9.902 | 156,616 | 9.8080 | -0.35% |
| 2015-01-02 | 0 | 11.30 | 11.30 | 11.32 | 11.24 | 11.52 | 119,000 | 1,344,330 | 11.297 | 9.885 | 9.885 | 9.902 | 9.832 | 10.08 | 136,039 | 9.8819 | -1.05% |
| 2014-12-31 | 0 | 11.42 | 11.34 | 11.42 | 11.24 | 11.52 | 123,000 | 1,403,190 | 11.408 | 9.990 | 9.920 | 9.990 | 9.832 | 10.08 | 140,612 | 9.9792 | -0.52% |
| 2014-12-30 | 0 | 11.48 | 11.30 | 11.50 | 11.12 | 11.58 | 403,000 | 4,608,400 | 11.435 | 10.04 | 9.885 | 10.06 | 9.727 | 10.13 | 460,704 | 10.003 | 3.05% |
| 2014-12-29 | 0 | 11.14 | 10.92 | 11.18 | 10.84 | 11.18 | 183,896 | 2,014,560 | 10.955 | 9.745 | 9.552 | 9.780 | 9.482 | 9.780 | 210,227 | 9.5828 | 2.01% |
| 2014-12-24 | 0 | 10.92 | 10.82 | 10.94 | 10.82 | 10.92 | 46,000 | 498,700 | 10.841 | 9.552 | 9.465 | 9.570 | 9.465 | 9.552 | 52,587 | 9.4834 | 1.11% |
| 2014-12-23 | 0 | 10.80 | 10.80 | 10.96 | 10.70 | 11.10 | 608,000 | 6,585,380 | 10.831 | 9.447 | 9.447 | 9.587 | 9.360 | 9.710 | 695,057 | 9.4746 | -1.46% |
| 2014-12-22 | 0 | 10.96 | 10.96 | 11.04 | 10.82 | 10.96 | 99,000 | 1,080,860 | 10.918 | 9.587 | 9.587 | 9.657 | 9.465 | 9.587 | 113,175 | 9.5503 | 0.92% |
| 2014-12-19 | 0 | 10.86 | 10.84 | 11.04 | 10.84 | 11.16 | 153,000 | 1,675,080 | 10.948 | 9.500 | 9.482 | 9.657 | 9.482 | 9.762 | 174,907 | 9.5770 | -0.55% |
| 2014-12-18 | 0 | 10.92 | 10.92 | 11.00 | 10.88 | 11.10 | 310,000 | 3,408,380 | 10.995 | 9.552 | 9.552 | 9.622 | 9.517 | 9.710 | 354,387 | 9.6177 | -0.36% |
| 2014-12-17 | 0 | 10.96 | 10.96 | 11.00 | 10.70 | 11.00 | 462,000 | 5,033,240 | 10.894 | 9.587 | 9.587 | 9.622 | 9.360 | 9.622 | 528,152 | 9.5299 | 0.92% |
| 2014-12-16 | 0 | 10.86 | 10.80 | 10.88 | 10.80 | 11.14 | 303,000 | 3,312,780 | 10.933 | 9.500 | 9.447 | 9.517 | 9.447 | 9.745 | 346,385 | 9.5639 | -0.73% |
| 2014-12-15 | 0 | 10.94 | 10.88 | 10.94 | 10.60 | 11.10 | 1,573,960 | 17,202,755 | 10.930 | 9.570 | 9.517 | 9.570 | 9.272 | 9.710 | 1,799,328 | 9.5607 | -2.50% |
| 2014-12-12 | 0 | 11.22 | 11.20 | 11.26 | 11.00 | 11.30 | 377,000 | 4,182,420 | 11.094 | 9.815 | 9.797 | 9.850 | 9.622 | 9.885 | 430,981 | 9.7044 | -0.71% |
| 2014-12-11 | 0 | 11.30 | 11.26 | 11.30 | 11.16 | 11.36 | 40,000 | 451,540 | 11.289 | 9.885 | 9.850 | 9.885 | 9.762 | 9.937 | 45,727 | 9.8746 | 1.25% |
| 2014-12-10 | 0 | 11.16 | 11.16 | 11.26 | 11.08 | 11.42 | 334,000 | 3,735,160 | 11.183 | 9.762 | 9.762 | 9.850 | 9.692 | 9.990 | 381,824 | 9.7824 | -1.24% |
| 2014-12-09 | 0 | 11.30 | 11.30 | 11.32 | 11.24 | 11.40 | 325,000 | 3,690,060 | 11.354 | 9.885 | 9.885 | 9.902 | 9.832 | 9.972 | 371,535 | 9.9319 | -0.88% |
| 2014-12-08 | 0 | 11.40 | 11.32 | 11.42 | 11.20 | 11.56 | 211,000 | 2,391,020 | 11.332 | 9.972 | 9.902 | 9.990 | 9.797 | 10.11 | 241,212 | 9.9125 | 0.53% |
| 2014-12-05 | 0 | 11.34 | 11.34 | 11.48 | 11.20 | 11.64 | 553,000 | 6,283,760 | 11.363 | 9.920 | 9.920 | 10.04 | 9.797 | 10.18 | 632,181 | 9.9398 | -1.90% |
| 2014-12-04 | 0 | 11.56 | 11.56 | 11.66 | 11.48 | 11.68 | 146,000 | 1,687,020 | 11.555 | 10.11 | 10.11 | 10.20 | 10.04 | 10.22 | 166,905 | 10.108 | -1.37% |
| 2014-12-03 | 0 | 11.72 | 11.64 | 11.78 | 11.64 | 11.80 | 103,426 | 1,209,095 | 11.690 | 10.25 | 10.18 | 10.30 | 10.18 | 10.32 | 118,235 | 10.226 | -1.18% |
| 2014-12-02 | 0 | 11.86 | 11.78 | 11.88 | 11.62 | 11.88 | 148,000 | 1,733,600 | 11.714 | 10.37 | 10.30 | 10.39 | 10.16 | 10.39 | 169,191 | 10.246 | 2.60% |
| 2014-12-01 | 0 | 11.56 | 11.54 | 11.70 | 11.50 | 11.82 | 250,000 | 2,903,060 | 11.612 | 10.11 | 10.09 | 10.23 | 10.06 | 10.34 | 285,796 | 10.158 | -2.36% |
| 2014-11-28 | 0 | 11.84 | 11.74 | 11.84 | 11.70 | 11.84 | 149,000 | 1,752,120 | 11.759 | 10.36 | 10.27 | 10.36 | 10.23 | 10.36 | 170,335 | 10.286 | 0.00% |
| 2014-11-27 | 0 | 11.84 | 11.78 | 11.84 | 11.72 | 11.90 | 31,000 | 367,000 | 11.839 | 10.36 | 10.30 | 10.36 | 10.25 | 10.41 | 35,439 | 10.356 | -0.34% |
| 2014-11-26 | 0 | 11.88 | 11.80 | 11.90 | 11.78 | 12.00 | 114,000 | 1,352,610 | 11.865 | 10.39 | 10.32 | 10.41 | 10.30 | 10.50 | 130,323 | 10.379 | 0.17% |
| 2014-11-25 | 0 | 11.86 | 11.74 | 11.92 | 11.66 | 11.98 | 102,000 | 1,202,560 | 11.790 | 10.37 | 10.27 | 10.43 | 10.20 | 10.48 | 116,605 | 10.313 | -0.50% |
| 2014-11-24 | 0 | 11.92 | 11.84 | 11.92 | 11.66 | 11.92 | 457,000 | 5,407,800 | 11.833 | 10.43 | 10.36 | 10.43 | 10.20 | 10.43 | 522,436 | 10.351 | 2.76% |
| 2014-11-21 | 0 | 11.60 | 11.58 | 11.70 | 11.48 | 11.98 | 276,000 | 3,225,920 | 11.688 | 10.15 | 10.13 | 10.23 | 10.04 | 10.48 | 315,519 | 10.224 | -3.01% |
| 2014-11-20 | 0 | 11.96 | 11.86 | 11.96 | 11.80 | 11.98 | 28,000 | 332,440 | 11.873 | 10.46 | 10.37 | 10.46 | 10.32 | 10.48 | 32,009 | 10.386 | 0.17% |
| 2014-11-19 | 0 | 11.94 | 11.80 | 11.94 | 11.78 | 12.06 | 94,000 | 1,111,820 | 11.828 | 10.44 | 10.32 | 10.44 | 10.30 | 10.55 | 107,459 | 10.346 | 0.34% |
| 2014-11-18 | 0 | 11.90 | 11.90 | 11.96 | 11.84 | 12.06 | 24,000 | 285,900 | 11.913 | 10.41 | 10.41 | 10.46 | 10.36 | 10.55 | 27,436 | 10.420 | -1.82% |
| 2014-11-17 | 0 | 12.12 | 12.02 | 12.22 | 12.02 | 12.20 | 30,000 | 363,760 | 12.125 | 10.60 | 10.51 | 10.69 | 10.51 | 10.67 | 34,296 | 10.607 | -0.49% |
| 2014-11-14 | 0 | 12.18 | 12.04 | 12.20 | 11.90 | 12.18 | 175,000 | 2,102,420 | 12.014 | 10.65 | 10.53 | 10.67 | 10.41 | 10.65 | 200,057 | 10.509 | 1.84% |
| 2014-11-13 | 0 | 11.96 | 11.86 | 11.96 | 11.82 | 12.00 | 145,000 | 1,727,640 | 11.915 | 10.46 | 10.37 | 10.46 | 10.34 | 10.50 | 165,762 | 10.422 | 0.17% |
| 2014-11-12 | 0 | 11.94 | 11.94 | 12.00 | 11.92 | 12.28 | 133,800 | 1,610,508 | 12.037 | 10.44 | 10.44 | 10.50 | 10.43 | 10.74 | 152,958 | 10.529 | -2.29% |
| 2014-11-11 | 0 | 12.22 | 12.10 | 12.22 | 12.10 | 12.28 | 125,000 | 1,522,730 | 12.182 | 10.69 | 10.58 | 10.69 | 10.58 | 10.74 | 142,898 | 10.656 | 0.49% |
| 2014-11-10 | 0 | 12.16 | 12.16 | 12.20 | 12.14 | 12.44 | 101,000 | 1,237,670 | 12.254 | 10.64 | 10.64 | 10.67 | 10.62 | 10.88 | 115,462 | 10.719 | -1.14% |
| 2014-11-07 | 0 | 12.30 | 12.20 | 12.30 | 12.06 | 12.30 | 170,000 | 2,066,840 | 12.158 | 10.76 | 10.67 | 10.76 | 10.55 | 10.76 | 194,341 | 10.635 | 0.82% |
| 2014-11-06 | 0 | 12.20 | 12.18 | 12.20 | 12.10 | 12.40 | 192,000 | 2,344,960 | 12.213 | 10.67 | 10.65 | 10.67 | 10.58 | 10.85 | 219,492 | 10.684 | -1.13% |
| 2014-11-05 | 0 | 12.34 | 12.30 | 12.34 | 11.96 | 12.34 | 1,060,407 | 12,964,993 | 12.226 | 10.79 | 10.76 | 10.79 | 10.46 | 10.79 | 1,212,242 | 10.695 | 3.35% |
| 2014-11-04 | 0 | 11.94 | 11.86 | 11.96 | 11.78 | 12.00 | 348,000 | 4,158,000 | 11.948 | 10.44 | 10.37 | 10.46 | 10.30 | 10.50 | 397,828 | 10.452 | 1.70% |
| 2014-11-03 | 0 | 11.74 | 11.54 | 11.76 | 11.50 | 11.80 | 132,000 | 1,545,400 | 11.708 | 10.27 | 10.09 | 10.29 | 10.06 | 10.32 | 150,900 | 10.241 | -0.17% |
| 2014-10-31 | 0 | 11.76 | 11.74 | 11.76 | 11.42 | 11.82 | 746,000 | 8,747,060 | 11.725 | 10.29 | 10.27 | 10.29 | 9.990 | 10.34 | 852,816 | 10.257 | 2.98% |
| 2014-10-30 | 0 | 11.42 | 11.46 | 11.50 | 11.32 | 11.56 | 100,000 | 1,143,440 | 11.434 | 9.990 | 10.02 | 10.06 | 9.902 | 10.11 | 114,319 | 10.002 | -0.52% |
| 2014-10-29 | 0 | 11.48 | 11.42 | 11.50 | 10.92 | 11.60 | 1,208,000 | 13,797,320 | 11.422 | 10.04 | 9.990 | 10.06 | 9.552 | 10.15 | 1,380,968 | 9.9911 | 6.69% |
| 2014-10-28 | 0 | 10.76 | 10.76 | 10.78 | 10.60 | 10.84 | 287,000 | 3,089,740 | 10.766 | 9.412 | 9.412 | 9.430 | 9.272 | 9.482 | 328,094 | 9.4172 | -0.74% |
| 2014-10-27 | 0 | 10.84 | 10.84 | 10.86 | 10.72 | 10.86 | 79,000 | 854,960 | 10.822 | 9.482 | 9.482 | 9.500 | 9.377 | 9.500 | 90,312 | 9.4668 | -0.37% |
| 2014-10-24 | 0 | 10.88 | 10.88 | 10.94 | 10.70 | 11.02 | 49,000 | 537,760 | 10.975 | 9.517 | 9.517 | 9.570 | 9.360 | 9.640 | 56,016 | 9.6001 | -0.73% |
| 2014-10-23 | 0 | 10.96 | 10.84 | 10.98 | 10.84 | 10.98 | 89,000 | 969,260 | 10.891 | 9.587 | 9.482 | 9.605 | 9.482 | 9.605 | 101,743 | 9.5265 | 0.92% |
| 2014-10-22 | 0 | 10.86 | 10.86 | 10.88 | 10.86 | 11.08 | 47,000 | 512,220 | 10.898 | 9.500 | 9.500 | 9.517 | 9.500 | 9.692 | 53,730 | 9.5333 | -0.37% |
| 2014-10-21 | 0 | 10.90 | 10.82 | 10.90 | 10.80 | 11.10 | 143,100 | 1,552,087 | 10.846 | 9.535 | 9.465 | 9.535 | 9.447 | 9.710 | 163,590 | 9.4877 | -0.91% |
| 2014-10-20 | 0 | 11.00 | 10.92 | 11.00 | 10.88 | 11.02 | 141,000 | 1,542,869 | 10.942 | 9.622 | 9.552 | 9.622 | 9.517 | 9.640 | 161,189 | 9.5718 | 0.92% |
| 2014-10-17 | 0 | 10.90 | 10.94 | 10.96 | 10.54 | 10.94 | 360,772 | 3,869,467 | 10.726 | 9.535 | 9.570 | 9.587 | 9.220 | 9.570 | 412,429 | 9.3821 | 4.01% |
| 2014-10-16 | 0 | 10.48 | 10.48 | 10.56 | 10.48 | 10.86 | 871,000 | 9,264,220 | 10.636 | 9.167 | 9.167 | 9.237 | 9.167 | 9.500 | 995,714 | 9.3041 | -3.68% |
| 2014-10-15 | 0 | 10.88 | 10.82 | 10.88 | 10.82 | 11.02 | 351,000 | 3,834,790 | 10.925 | 9.517 | 9.465 | 9.517 | 9.465 | 9.640 | 401,258 | 9.5569 | -0.91% |
| 2014-10-14 | 0 | 10.98 | 10.92 | 11.00 | 10.68 | 11.44 | 1,590,000 | 17,395,360 | 10.940 | 9.605 | 9.552 | 9.622 | 9.342 | 10.01 | 1,817,664 | 9.5702 | -2.66% |
| 2014-10-13 | 0 | 11.28 | 11.28 | 11.30 | 11.22 | 11.52 | 451,000 | 5,108,660 | 11.327 | 9.867 | 9.867 | 9.885 | 9.815 | 10.08 | 515,577 | 9.9086 | -2.25% |
| 2014-10-10 | 0 | 11.54 | 11.50 | 11.60 | 11.36 | 11.60 | 271,000 | 3,094,800 | 11.420 | 10.09 | 10.06 | 10.15 | 9.937 | 10.15 | 309,803 | 9.9896 | -0.86% |
| 2014-10-09 | 0 | 11.64 | 11.60 | 11.66 | 11.50 | 11.76 | 50,950 | 594,537 | 11.669 | 10.18 | 10.15 | 10.20 | 10.06 | 10.29 | 58,245 | 10.207 | 0.52% |
| 2014-10-08 | 0 | 11.58 | 11.52 | 11.64 | 11.20 | 11.84 | 317,000 | 3,648,020 | 11.508 | 10.13 | 10.08 | 10.18 | 9.797 | 10.36 | 362,390 | 10.067 | -0.52% |
| 2014-10-07 | 0 | 11.64 | 11.60 | 11.64 | 11.58 | 11.72 | 56,141 | 651,732 | 11.609 | 10.18 | 10.15 | 10.18 | 10.13 | 10.25 | 64,180 | 10.155 | 0.00% |
| 2014-10-06 | 0 | 11.64 | 11.54 | 11.66 | 11.50 | 11.68 | 48,000 | 556,260 | 11.589 | 10.18 | 10.09 | 10.20 | 10.06 | 10.22 | 54,873 | 10.137 | 1.04% |
| 2014-10-03 | 0 | 11.52 | 11.48 | 11.52 | 11.16 | 11.54 | 479,600 | 5,460,188 | 11.385 | 10.08 | 10.04 | 10.08 | 9.762 | 10.09 | 548,272 | 9.9589 | -1.71% |
| 2014-09-30 | 0 | 11.72 | 11.62 | 11.70 | 11.08 | 11.76 | 841,100 | 9,481,212 | 11.272 | 10.25 | 10.16 | 10.23 | 9.692 | 10.29 | 961,533 | 9.8605 | 0.17% |
| 2014-09-29 | 0 | 11.70 | 11.64 | 11.72 | 11.22 | 11.72 | 308,000 | 3,527,420 | 11.453 | 10.23 | 10.18 | 10.25 | 9.815 | 10.25 | 352,101 | 10.018 | -0.85% |
| 2014-09-26 | 0 | 11.80 | 11.76 | 11.80 | 11.70 | 11.84 | 135,000 | 1,592,780 | 11.798 | 10.32 | 10.29 | 10.32 | 10.23 | 10.36 | 154,330 | 10.321 | -0.17% |
| 2014-09-25 | 0 | 11.82 | 11.70 | 11.82 | 11.66 | 11.88 | 198,000 | 2,326,140 | 11.748 | 10.34 | 10.23 | 10.34 | 10.20 | 10.39 | 226,351 | 10.277 | 1.20% |
| 2014-09-24 | 0 | 11.68 | 11.60 | 11.68 | 11.42 | 11.70 | 194,000 | 2,254,180 | 11.619 | 10.22 | 10.15 | 10.22 | 9.990 | 10.23 | 221,778 | 10.164 | 0.86% |
| 2014-09-23 | 0 | 11.58 | 11.50 | 11.58 | 11.30 | 11.70 | 190,000 | 2,192,620 | 11.540 | 10.13 | 10.06 | 10.13 | 9.885 | 10.23 | 217,205 | 10.095 | -0.52% |
| 2014-09-22 | 0 | 11.64 | 11.62 | 11.66 | 11.58 | 11.70 | 235,000 | 2,730,320 | 11.618 | 10.18 | 10.16 | 10.20 | 10.13 | 10.23 | 268,649 | 10.163 | -0.68% |
| 2014-09-19 | 0 | 11.72 | 11.72 | 11.76 | 11.72 | 11.78 | 118,000 | 1,384,080 | 11.729 | 10.25 | 10.25 | 10.29 | 10.25 | 10.30 | 134,896 | 10.260 | -0.51% |
| 2014-09-18 | 0 | 11.78 | 11.72 | 11.78 | 11.70 | 11.84 | 75,000 | 882,540 | 11.767 | 10.30 | 10.25 | 10.30 | 10.23 | 10.36 | 85,739 | 10.293 | -0.67% |
| 2014-09-17 | 0 | 11.86 | 11.74 | 11.86 | 11.72 | 11.86 | 179,000 | 2,116,560 | 11.824 | 10.37 | 10.27 | 10.37 | 10.25 | 10.37 | 204,630 | 10.343 | -0.34% |
| 2014-09-16 | 0 | 11.90 | 11.84 | 11.90 | 11.82 | 12.00 | 147,000 | 1,746,720 | 11.882 | 10.41 | 10.36 | 10.41 | 10.34 | 10.50 | 168,048 | 10.394 | 0.34% |
| 2014-09-15 | 0 | 11.86 | 11.84 | 11.86 | 11.82 | 11.96 | 191,000 | 2,267,940 | 11.874 | 10.37 | 10.36 | 10.37 | 10.34 | 10.46 | 218,348 | 10.387 | -0.67% |
| 2014-09-12 | 0 | 11.94 | 11.94 | 12.04 | 11.94 | 12.10 | 292,000 | 3,508,880 | 12.017 | 10.44 | 10.44 | 10.53 | 10.44 | 10.58 | 333,810 | 10.512 | -0.83% |
| 2014-09-11 | 0 | 12.04 | 11.94 | 12.04 | 11.92 | 12.06 | 162,000 | 1,942,960 | 11.994 | 10.53 | 10.44 | 10.53 | 10.43 | 10.55 | 185,196 | 10.491 | -0.17% |
| 2014-09-10 | 0 | 12.10 | 12.02 | 12.10 | 12.00 | 12.26 | 202,000 | 2,442,640 | 12.092 | 10.55 | 10.48 | 10.55 | 10.46 | 10.69 | 231,689 | 10.543 | -0.66% |
| 2014-09-08 | 0 | 12.18 | 12.12 | 12.18 | 12.08 | 12.24 | 118,000 | 1,435,040 | 12.161 | 10.62 | 10.57 | 10.62 | 10.53 | 10.67 | 135,343 | 10.603 | 0.00% |
| 2014-09-05 | 0 | 12.18 | 12.12 | 12.18 | 12.06 | 12.26 | 143,000 | 1,739,680 | 12.166 | 10.62 | 10.57 | 10.62 | 10.51 | 10.69 | 164,018 | 10.607 | -0.16% |
| 2014-09-04 | 0 | 12.20 | 12.16 | 12.20 | 12.00 | 12.26 | 232,000 | 2,815,080 | 12.134 | 10.64 | 10.60 | 10.64 | 10.46 | 10.69 | 266,099 | 10.579 | 1.84% |
| 2014-09-03 | 0 | 11.98 | 11.92 | 12.00 | 11.84 | 12.06 | 587,716 | 6,995,927 | 11.904 | 10.44 | 10.39 | 10.46 | 10.32 | 10.51 | 674,097 | 10.378 | -0.17% |
| 2014-09-02 | 0 | 12.00 | 11.92 | 12.00 | 11.84 | 12.02 | 395,000 | 4,709,280 | 11.922 | 10.46 | 10.39 | 10.46 | 10.32 | 10.48 | 453,056 | 10.394 | -0.17% |
| 2014-09-01 | 0 | 12.02 | 12.00 | 12.02 | 11.92 | 12.08 | 289,000 | 3,468,180 | 12.001 | 10.48 | 10.46 | 10.48 | 10.39 | 10.53 | 331,476 | 10.463 | 0.84% |
| 2014-08-29 | 0 | 11.92 | 11.90 | 11.98 | 11.82 | 12.08 | 506,000 | 6,037,680 | 11.932 | 10.39 | 10.38 | 10.44 | 10.31 | 10.53 | 580,370 | 10.403 | -0.67% |
| 2014-08-28 | 0 | 12.00 | 12.00 | 12.04 | 11.80 | 12.48 | 970,000 | 11,663,420 | 12.024 | 10.46 | 10.46 | 10.50 | 10.29 | 10.88 | 1,112,568 | 10.483 | -2.91% |
| 2014-08-27 | 0 | 12.36 | 12.36 | 12.48 | 12.34 | 12.60 | 316,000 | 3,943,220 | 12.479 | 10.78 | 10.78 | 10.88 | 10.76 | 10.99 | 362,445 | 10.880 | -0.64% |
| 2014-08-26 | 0 | 12.44 | 12.44 | 12.50 | 12.40 | 12.70 | 258,204 | 3,225,770 | 12.493 | 10.85 | 10.85 | 10.90 | 10.81 | 11.07 | 296,154 | 10.892 | -1.43% |
| 2014-08-25 | 0 | 12.62 | 12.58 | 12.68 | 12.52 | 12.88 | 200,000 | 2,531,020 | 12.655 | 11.00 | 10.97 | 11.06 | 10.92 | 11.23 | 229,395 | 11.033 | 0.48% |
| 2014-08-22 | 0 | 12.56 | 12.48 | 12.56 | 12.36 | 12.56 | 811,000 | 10,083,420 | 12.433 | 10.95 | 10.88 | 10.95 | 10.78 | 10.95 | 930,198 | 10.840 | 1.45% |
| 2014-08-21 | 0 | 12.38 | 12.38 | 12.44 | 12.36 | 12.52 | 263,000 | 3,270,000 | 12.433 | 10.79 | 10.79 | 10.85 | 10.78 | 10.92 | 301,655 | 10.840 | -1.59% |
| 2014-08-20 | 0 | 12.58 | 12.58 | 12.62 | 12.32 | 12.68 | 349,050 | 4,373,962 | 12.531 | 10.97 | 10.97 | 11.00 | 10.74 | 11.06 | 400,352 | 10.925 | 0.00% |
| 2014-08-19 | 0 | 12.58 | 12.54 | 12.60 | 12.52 | 12.86 | 237,000 | 3,004,340 | 12.677 | 10.97 | 10.93 | 10.99 | 10.92 | 11.21 | 271,834 | 11.052 | -0.47% |
| 2014-08-18 | 0 | 12.64 | 12.58 | 12.64 | 12.50 | 12.84 | 140,000 | 1,769,200 | 12.637 | 11.02 | 10.97 | 11.02 | 10.90 | 11.19 | 160,577 | 11.018 | -0.94% |
| 2014-08-15 | 0 | 12.76 | 12.74 | 12.80 | 12.70 | 12.90 | 120,000 | 1,533,740 | 12.781 | 11.12 | 11.11 | 11.16 | 11.07 | 11.25 | 137,637 | 11.143 | -0.93% |
| 2014-08-14 | 0 | 12.88 | 12.86 | 12.88 | 12.80 | 12.96 | 84,000 | 1,080,620 | 12.865 | 11.23 | 11.21 | 11.23 | 11.16 | 11.30 | 96,346 | 11.216 | 0.16% |
| 2014-08-13 | 0 | 12.86 | 12.84 | 12.86 | 12.80 | 12.96 | 176,000 | 2,270,380 | 12.900 | 11.21 | 11.19 | 11.21 | 11.16 | 11.30 | 201,868 | 11.247 | 0.47% |
| 2014-08-12 | 0 | 12.80 | 12.78 | 12.88 | 12.78 | 12.86 | 326,000 | 4,174,660 | 12.806 | 11.16 | 11.14 | 11.23 | 11.14 | 11.21 | 373,914 | 11.165 | -0.16% |
| 2014-08-11 | 0 | 12.82 | 12.80 | 12.84 | 12.70 | 12.88 | 197,000 | 2,522,160 | 12.803 | 11.18 | 11.16 | 11.19 | 11.07 | 11.23 | 225,954 | 11.162 | 0.94% |
| 2014-08-08 | 0 | 12.70 | 12.68 | 12.78 | 12.64 | 12.84 | 164,000 | 2,083,520 | 12.704 | 11.07 | 11.06 | 11.14 | 11.02 | 11.19 | 188,104 | 11.076 | -1.09% |
| 2014-08-07 | 0 | 12.84 | 12.84 | 12.88 | 12.82 | 13.08 | 56,000 | 722,220 | 12.897 | 11.19 | 11.19 | 11.23 | 11.18 | 11.40 | 64,231 | 11.244 | -0.31% |
| 2014-08-06 | 0 | 12.88 | 12.84 | 12.90 | 12.86 | 13.04 | 133,000 | 1,718,460 | 12.921 | 11.23 | 11.19 | 11.25 | 11.21 | 11.37 | 152,548 | 11.265 | -0.46% |
| 2014-08-05 | 0 | 12.94 | 12.92 | 12.98 | 12.88 | 13.10 | 160,000 | 2,073,460 | 12.959 | 11.28 | 11.26 | 11.32 | 11.23 | 11.42 | 183,516 | 11.299 | -0.77% |
| 2014-08-04 | 0 | 13.04 | 13.02 | 13.08 | 12.96 | 13.08 | 326,000 | 4,238,440 | 13.001 | 11.37 | 11.35 | 11.40 | 11.30 | 11.40 | 373,914 | 11.335 | 1.40% |
| 2014-08-01 | 0 | 12.86 | 12.82 | 12.86 | 12.70 | 12.96 | 346,000 | 4,444,640 | 12.846 | 11.21 | 11.18 | 11.21 | 11.07 | 11.30 | 396,854 | 11.200 | -1.68% |
| 2014-07-31 | 0 | 13.08 | 13.06 | 13.10 | 13.02 | 13.14 | 267,000 | 3,495,900 | 13.093 | 11.40 | 11.39 | 11.42 | 11.35 | 11.46 | 306,243 | 11.415 | -0.46% |
| 2014-07-30 | 0 | 13.14 | 13.08 | 13.14 | 13.02 | 13.18 | 498,000 | 6,524,800 | 13.102 | 11.46 | 11.40 | 11.46 | 11.35 | 11.49 | 571,194 | 11.423 | 1.08% |
| 2014-07-29 | 0 | 13.00 | 12.98 | 13.00 | 12.94 | 13.14 | 1,100,000 | 14,358,180 | 13.053 | 11.33 | 11.32 | 11.33 | 11.28 | 11.46 | 1,261,675 | 11.380 | -0.15% |
| 2014-07-28 | 0 | 13.02 | 13.02 | 13.06 | 12.90 | 13.28 | 857,000 | 11,176,620 | 13.042 | 11.35 | 11.35 | 11.39 | 11.25 | 11.58 | 982,959 | 11.370 | 0.00% |
| 2014-07-25 | 0 | 13.02 | 12.98 | 13.02 | 12.86 | 13.18 | 711,000 | 9,239,380 | 12.995 | 11.35 | 11.32 | 11.35 | 11.21 | 11.49 | 815,501 | 11.330 | -0.76% |
| 2014-07-24 | 0 | 13.12 | 13.06 | 13.12 | 12.90 | 13.40 | 1,316,500 | 17,182,970 | 13.052 | 11.44 | 11.39 | 11.44 | 11.25 | 11.68 | 1,509,995 | 11.379 | -1.65% |
| 2014-07-23 | 0 | 13.34 | 13.28 | 13.34 | 12.70 | 13.40 | 3,330,000 | 43,657,100 | 13.110 | 11.63 | 11.58 | 11.63 | 11.07 | 11.68 | 3,819,433 | 11.430 | 5.87% |
| 2014-07-22 | 0 | 12.60 | 12.58 | 12.66 | 11.96 | 12.80 | 2,802,000 | 35,066,760 | 12.515 | 10.99 | 10.97 | 11.04 | 10.43 | 11.16 | 3,213,829 | 10.911 | 5.88% |
| 2014-07-21 | 0 | 11.90 | 11.86 | 11.90 | 11.56 | 12.06 | 667,000 | 7,889,480 | 11.828 | 10.38 | 10.34 | 10.38 | 10.08 | 10.51 | 765,034 | 10.313 | -0.67% |
| 2014-07-18 | 0 | 11.98 | 12.00 | 12.02 | 11.70 | 12.28 | 3,005,000 | 36,377,640 | 12.106 | 10.44 | 10.46 | 10.48 | 10.20 | 10.71 | 3,446,665 | 10.554 | 3.45% |
| 2014-07-17 | 0 | 11.58 | 11.52 | 11.58 | 11.44 | 11.70 | 447,000 | 5,177,620 | 11.583 | 10.10 | 10.04 | 10.10 | 9.974 | 10.20 | 512,699 | 10.099 | -0.52% |
| 2014-07-16 | 0 | 11.64 | 11.60 | 11.64 | 11.40 | 11.80 | 566,000 | 6,572,500 | 11.612 | 10.15 | 10.11 | 10.15 | 9.939 | 10.29 | 649,189 | 10.124 | 1.93% |
| 2014-07-15 | 0 | 11.42 | 11.40 | 11.42 | 11.36 | 11.44 | 208,000 | 2,372,760 | 11.408 | 9.957 | 9.939 | 9.957 | 9.904 | 9.974 | 238,571 | 9.9457 | 0.00% |
| 2014-07-14 | 0 | 11.42 | 11.40 | 11.42 | 11.32 | 11.48 | 202,000 | 2,298,780 | 11.380 | 9.957 | 9.939 | 9.957 | 9.869 | 10.01 | 231,689 | 9.9218 | 0.00% |
| 2014-07-11 | 0 | 11.42 | 11.38 | 11.42 | 11.30 | 11.42 | 156,000 | 1,773,100 | 11.366 | 9.957 | 9.922 | 9.957 | 9.852 | 9.957 | 178,928 | 9.9096 | 0.35% |
| 2014-07-10 | 0 | 11.38 | 11.34 | 11.38 | 11.30 | 11.44 | 120,000 | 1,361,260 | 11.344 | 9.922 | 9.887 | 9.922 | 9.852 | 9.974 | 137,637 | 9.8902 | -0.87% |
| 2014-07-09 | 0 | 11.48 | 11.46 | 11.48 | 11.28 | 11.50 | 321,000 | 3,662,900 | 11.411 | 10.01 | 9.991 | 10.01 | 9.835 | 10.03 | 368,180 | 9.9487 | 1.06% |
| 2014-07-08 | 0 | 11.36 | 11.36 | 11.38 | 11.26 | 11.40 | 220,000 | 2,494,520 | 11.339 | 9.904 | 9.904 | 9.922 | 9.817 | 9.939 | 252,335 | 9.8858 | 0.53% |
| 2014-07-07 | 0 | 11.30 | 11.28 | 11.30 | 11.12 | 11.54 | 766,000 | 8,623,440 | 11.258 | 9.852 | 9.835 | 9.852 | 9.695 | 10.06 | 878,584 | 9.8152 | -1.05% |
| 2014-07-04 | 0 | 11.42 | 11.42 | 11.48 | 11.40 | 11.68 | 407,433 | 4,671,870 | 11.467 | 9.957 | 9.957 | 10.01 | 9.939 | 10.18 | 467,316 | 9.9972 | -1.72% |
| 2014-07-03 | 0 | 11.62 | 11.62 | 11.66 | 11.62 | 11.82 | 154,000 | 1,797,200 | 11.670 | 10.13 | 10.13 | 10.17 | 10.13 | 10.31 | 176,634 | 10.175 | -1.53% |
| 2014-07-02 | 0 | 11.80 | 11.80 | 11.82 | 11.70 | 11.96 | 557,000 | 6,583,790 | 11.820 | 10.29 | 10.29 | 10.31 | 10.20 | 10.43 | 638,866 | 10.305 | 0.17% |
| 2014-06-30 | 0 | 11.78 | 11.58 | 11.76 | 11.42 | 11.78 | 214,000 | 2,483,900 | 11.607 | 10.27 | 10.10 | 10.25 | 9.957 | 10.27 | 245,453 | 10.120 | 2.79% |
| 2014-06-27 | 0 | 11.46 | 11.46 | 11.50 | 11.44 | 11.58 | 29,000 | 333,520 | 11.501 | 9.991 | 9.991 | 10.03 | 9.974 | 10.10 | 33,262 | 10.027 | -1.04% |
| 2014-06-26 | 0 | 11.58 | 11.46 | 11.58 | 11.38 | 11.60 | 129,000 | 1,485,140 | 11.513 | 10.10 | 9.991 | 10.10 | 9.922 | 10.11 | 147,960 | 10.037 | 0.70% |
| 2014-06-25 | 0 | 11.50 | 11.44 | 11.50 | 11.32 | 11.50 | 369,000 | 4,209,520 | 11.408 | 10.03 | 9.974 | 10.03 | 9.869 | 10.03 | 423,234 | 9.9461 | -0.35% |
| 2014-06-24 | 0 | 11.54 | 11.50 | 11.54 | 11.42 | 11.56 | 163,000 | 1,873,240 | 11.492 | 10.06 | 10.03 | 10.06 | 9.957 | 10.08 | 186,957 | 10.020 | -0.52% |
| 2014-06-23 | 0 | 11.60 | 11.60 | 11.62 | 11.56 | 11.86 | 236,000 | 2,757,280 | 11.683 | 10.11 | 10.11 | 10.13 | 10.08 | 10.34 | 270,687 | 10.186 | -2.36% |
| 2014-06-20 | 0 | 11.88 | 11.88 | 11.92 | 11.86 | 12.08 | 185,000 | 2,211,080 | 11.952 | 10.36 | 10.36 | 10.39 | 10.34 | 10.53 | 212,191 | 10.420 | -1.82% |
| 2014-06-19 | 0 | 12.10 | 12.06 | 12.10 | 12.08 | 12.26 | 209,000 | 2,542,520 | 12.165 | 10.55 | 10.51 | 10.55 | 10.53 | 10.69 | 239,718 | 10.606 | -0.49% |
| 2014-06-18 | 0 | 12.16 | 12.16 | 12.20 | 12.12 | 12.24 | 148,000 | 1,805,520 | 12.199 | 10.60 | 10.60 | 10.64 | 10.57 | 10.67 | 169,753 | 10.636 | 0.16% |
| 2014-06-17 | 0 | 12.14 | 12.14 | 12.18 | 12.10 | 12.24 | 83,240 | 1,011,497 | 12.152 | 10.58 | 10.58 | 10.62 | 10.55 | 10.67 | 95,474 | 10.594 | -0.82% |
| 2014-06-16 | 0 | 12.24 | 12.16 | 12.24 | 11.96 | 12.38 | 335,000 | 4,089,560 | 12.208 | 10.67 | 10.60 | 10.67 | 10.43 | 10.79 | 384,237 | 10.643 | -0.49% |
| 2014-06-13 | 0 | 12.30 | 12.28 | 12.30 | 12.20 | 12.40 | 668,758 | 8,218,987 | 12.290 | 10.72 | 10.71 | 10.72 | 10.64 | 10.81 | 767,050 | 10.715 | -0.65% |
| 2014-06-12 | 0 | 12.38 | 12.36 | 12.38 | 11.84 | 12.38 | 867,000 | 10,519,060 | 12.133 | 10.79 | 10.78 | 10.79 | 10.32 | 10.79 | 994,429 | 10.578 | 3.51% |
| 2014-06-11 | 0 | 11.96 | 11.92 | 11.98 | 11.80 | 12.00 | 158,000 | 1,884,220 | 11.925 | 10.43 | 10.39 | 10.44 | 10.29 | 10.46 | 181,222 | 10.397 | 1.87% |
| 2014-06-10 | 0 | 11.74 | 11.74 | 11.82 | 11.72 | 12.00 | 256,000 | 3,032,240 | 11.845 | 10.24 | 10.24 | 10.31 | 10.22 | 10.46 | 293,626 | 10.327 | -1.51% |
| 2014-06-09 | 0 | 11.92 | 11.84 | 11.92 | 11.78 | 11.96 | 47,000 | 557,760 | 11.867 | 10.39 | 10.32 | 10.39 | 10.27 | 10.43 | 53,908 | 10.347 | -0.50% |
| 2014-06-06 | 0 | 11.98 | 11.90 | 11.98 | 11.80 | 12.18 | 330,000 | 3,940,060 | 11.940 | 10.44 | 10.38 | 10.44 | 10.29 | 10.62 | 378,502 | 10.410 | 1.35% |
| 2014-06-05 | 0 | 11.82 | 11.76 | 11.84 | 11.72 | 11.86 | 158,423 | 1,870,294 | 11.806 | 10.31 | 10.25 | 10.32 | 10.22 | 10.34 | 181,708 | 10.293 | 0.85% |
| 2014-06-04 | 0 | 11.72 | 11.70 | 11.78 | 11.68 | 11.88 | 77,000 | 906,260 | 11.770 | 10.22 | 10.20 | 10.27 | 10.18 | 10.36 | 88,317 | 10.261 | -1.01% |
| 2014-06-03 | 0 | 11.84 | 11.84 | 11.88 | 11.70 | 12.00 | 130,000 | 1,540,660 | 11.851 | 10.32 | 10.32 | 10.36 | 10.20 | 10.46 | 149,107 | 10.333 | -1.33% |
| 2014-05-30 | 0 | 12.00 | 11.88 | 12.00 | 11.30 | 12.02 | 1,166,000 | 13,808,530 | 11.843 | 10.46 | 10.36 | 10.46 | 9.852 | 10.48 | 1,337,375 | 10.325 | 5.82% |
| 2014-05-29 | 0 | 11.34 | 11.30 | 11.34 | 11.24 | 11.48 | 109,000 | 1,243,380 | 11.407 | 9.887 | 9.852 | 9.887 | 9.800 | 10.01 | 125,020 | 9.9454 | -0.46% |
| 2014-05-28 | 0 | 11.50 | 11.46 | 11.50 | 11.40 | 11.54 | 117,000 | 1,343,980 | 11.487 | 9.932 | 9.898 | 9.932 | 9.846 | 9.967 | 135,469 | 9.9210 | -0.35% |
| 2014-05-27 | 0 | 11.54 | 11.44 | 11.58 | 11.42 | 11.56 | 35,000 | 401,260 | 11.465 | 9.967 | 9.880 | 10.00 | 9.863 | 9.984 | 40,525 | 9.9016 | -0.35% |
| 2014-05-26 | 0 | 11.58 | 11.48 | 11.58 | 11.40 | 11.62 | 12,000 | 137,740 | 11.478 | 10.00 | 9.915 | 10.00 | 9.846 | 10.04 | 13,894 | 9.9135 | 1.05% |
| 2014-05-23 | 0 | 11.46 | 11.46 | 11.54 | 11.42 | 11.64 | 44,861 | 515,652 | 11.494 | 9.898 | 9.898 | 9.967 | 9.863 | 10.05 | 51,942 | 9.9274 | -1.55% |
| 2014-05-22 | 0 | 11.64 | 11.52 | 11.64 | 11.52 | 11.64 | 182,000 | 2,105,560 | 11.569 | 10.05 | 9.949 | 10.05 | 9.949 | 10.05 | 210,729 | 9.9918 | 0.00% |
| 2014-05-21 | 0 | 11.64 | 11.54 | 11.64 | 11.50 | 11.64 | 312,000 | 3,607,680 | 11.563 | 10.05 | 9.967 | 10.05 | 9.932 | 10.05 | 361,249 | 9.9867 | 1.04% |
| 2014-05-20 | 0 | 11.52 | 11.46 | 11.52 | 11.40 | 11.58 | 330,000 | 3,774,770 | 11.439 | 9.949 | 9.898 | 9.949 | 9.846 | 10.00 | 382,091 | 9.8793 | -0.17% |
| 2014-05-19 | 0 | 11.54 | 11.50 | 11.54 | 11.30 | 11.54 | 568,000 | 6,458,600 | 11.371 | 9.967 | 9.932 | 9.967 | 9.759 | 9.967 | 657,659 | 9.8206 | -0.35% |
| 2014-05-16 | 0 | 11.58 | 11.56 | 11.64 | 11.54 | 11.66 | 137,000 | 1,588,260 | 11.593 | 10.00 | 9.984 | 10.05 | 9.967 | 10.07 | 158,626 | 10.013 | -0.17% |
| 2014-05-15 | 0 | 11.60 | 11.50 | 11.60 | 11.12 | 11.60 | 407,174 | 4,679,680 | 11.493 | 10.02 | 9.932 | 10.02 | 9.604 | 10.02 | 471,447 | 9.9262 | 0.69% |
| 2014-05-14 | 0 | 11.52 | 11.50 | 11.52 | 11.42 | 11.60 | 238,000 | 2,746,000 | 11.538 | 9.949 | 9.932 | 9.949 | 9.863 | 10.02 | 275,568 | 9.9649 | -0.17% |
| 2014-05-13 | 0 | 11.54 | 11.52 | 11.54 | 11.42 | 11.66 | 178,000 | 2,056,400 | 11.553 | 9.967 | 9.949 | 9.967 | 9.863 | 10.07 | 206,097 | 9.9778 | -0.17% |
| 2014-05-12 | 0 | 11.56 | 11.50 | 11.60 | 11.38 | 11.66 | 303,000 | 3,490,860 | 11.521 | 9.984 | 9.932 | 10.02 | 9.829 | 10.07 | 350,829 | 9.9503 | 1.40% |
| 2014-05-09 | 0 | 11.40 | 11.38 | 11.42 | 11.34 | 11.50 | 198,672 | 2,266,234 | 11.407 | 9.846 | 9.829 | 9.863 | 9.794 | 9.932 | 230,032 | 9.8518 | -0.87% |
| 2014-05-08 | 0 | 11.50 | 11.50 | 11.54 | 11.50 | 11.54 | 173,000 | 1,991,060 | 11.509 | 9.932 | 9.932 | 9.967 | 9.932 | 9.967 | 200,308 | 9.9400 | 0.35% |
| 2014-05-07 | 0 | 11.46 | 11.46 | 11.50 | 11.42 | 11.50 | 189,000 | 2,168,060 | 11.471 | 9.898 | 9.898 | 9.932 | 9.863 | 9.932 | 218,834 | 9.9073 | 0.53% |
| 2014-05-05 | 0 | 11.40 | 11.40 | 11.50 | 11.16 | 11.50 | 127,000 | 1,449,460 | 11.413 | 9.846 | 9.846 | 9.932 | 9.639 | 9.932 | 147,047 | 9.8571 | -1.21% |
| 2014-05-02 | 0 | 11.54 | 11.52 | 11.54 | 11.38 | 11.58 | 87,000 | 1,002,500 | 11.523 | 9.967 | 9.949 | 9.967 | 9.829 | 10.00 | 100,733 | 9.9521 | 1.76% |
| 2014-04-30 | 0 | 11.34 | 11.30 | 11.34 | 11.26 | 11.36 | 231,000 | 2,611,940 | 11.307 | 9.794 | 9.759 | 9.794 | 9.725 | 9.811 | 267,463 | 9.7656 | 1.43% |
| 2014-04-29 | 0 | 11.18 | 11.18 | 11.22 | 11.18 | 11.30 | 447,000 | 5,019,920 | 11.230 | 9.656 | 9.656 | 9.690 | 9.656 | 9.759 | 517,559 | 9.6992 | -1.06% |
| 2014-04-28 | 0 | 11.30 | 11.28 | 11.34 | 11.26 | 11.30 | 829,000 | 9,414,118 | 11.356 | 9.759 | 9.742 | 9.794 | 9.725 | 9.759 | 959,858 | 9.8078 | -0.88% |
| 2014-04-25 | 0 | 11.40 | 11.38 | 11.40 | 11.30 | 11.42 | 411,000 | 4,700,950 | 11.438 | 9.846 | 9.829 | 9.846 | 9.759 | 9.863 | 475,877 | 9.8785 | -0.70% |
| 2014-04-24 | 0 | 11.48 | 11.46 | 11.50 | 11.40 | 11.52 | 177,000 | 2,041,120 | 11.532 | 9.915 | 9.898 | 9.932 | 9.846 | 9.949 | 204,940 | 9.9596 | -0.86% |
| 2014-04-23 | 0 | 11.58 | 11.54 | 11.58 | 11.54 | 11.60 | 262,000 | 3,032,410 | 11.574 | 10.00 | 9.967 | 10.00 | 9.967 | 10.02 | 303,357 | 9.9962 | 0.17% |
| 2014-04-22 | 0 | 11.56 | 11.56 | 11.66 | 11.54 | 11.60 | 32,000 | 370,180 | 11.568 | 9.984 | 9.984 | 10.07 | 9.967 | 10.02 | 37,051 | 9.9910 | -1.20% |
| 2014-04-17 | 0 | 11.70 | 11.70 | 11.74 | 11.66 | 11.84 | 85,000 | 995,600 | 11.713 | 10.10 | 10.10 | 10.14 | 10.07 | 10.23 | 98,417 | 10.116 | 0.00% |
| 2014-04-16 | 0 | 11.70 | 11.64 | 11.70 | 11.60 | 11.78 | 52,000 | 608,000 | 11.692 | 10.10 | 10.05 | 10.10 | 10.02 | 10.17 | 60,208 | 10.098 | -0.68% |
| 2014-04-15 | 0 | 11.78 | 11.64 | 11.78 | 11.62 | 11.82 | 274,000 | 3,224,720 | 11.769 | 10.17 | 10.05 | 10.17 | 10.04 | 10.21 | 317,251 | 10.165 | 0.68% |
| 2014-04-14 | 0 | 11.70 | 11.68 | 11.74 | 11.54 | 11.90 | 324,000 | 3,804,880 | 11.743 | 10.10 | 10.09 | 10.14 | 9.967 | 10.28 | 375,144 | 10.142 | -1.02% |
| 2014-04-11 | 0 | 11.82 | 11.76 | 11.82 | 11.74 | 11.94 | 418,000 | 4,937,700 | 11.813 | 10.21 | 10.16 | 10.21 | 10.14 | 10.31 | 483,982 | 10.202 | 0.34% |
| 2014-04-10 | 0 | 11.78 | 11.76 | 11.90 | 11.76 | 12.16 | 959,000 | 11,474,920 | 11.966 | 10.17 | 10.16 | 10.28 | 10.16 | 10.50 | 1,110,379 | 10.334 | -0.67% |
| 2014-04-09 | 0 | 11.86 | 11.84 | 11.86 | 11.48 | 12.00 | 719,000 | 8,451,710 | 11.755 | 10.24 | 10.23 | 10.24 | 9.915 | 10.36 | 832,495 | 10.152 | 3.49% |
| 2014-04-08 | 0 | 11.46 | 11.44 | 11.46 | 11.32 | 11.48 | 246,000 | 2,804,880 | 11.402 | 9.898 | 9.880 | 9.898 | 9.777 | 9.915 | 284,831 | 9.8475 | -0.52% |
| 2014-04-07 | 0 | 11.52 | 11.52 | 11.54 | 11.34 | 11.72 | 512,226 | 5,932,472 | 11.582 | 9.949 | 9.949 | 9.967 | 9.794 | 10.12 | 593,081 | 10.003 | 0.35% |
| 2014-04-04 | 0 | 11.48 | 11.48 | 11.52 | 11.22 | 11.52 | 175,571 | 2,011,698 | 11.458 | 9.915 | 9.915 | 9.949 | 9.690 | 9.949 | 203,285 | 9.8959 | -0.52% |
| 2014-04-03 | 0 | 11.54 | 11.48 | 11.54 | 11.30 | 11.58 | 293,000 | 3,358,324 | 11.462 | 9.967 | 9.915 | 9.967 | 9.759 | 10.00 | 339,250 | 9.8993 | 1.23% |
| 2014-04-02 | 0 | 11.40 | 11.34 | 11.40 | 11.26 | 11.44 | 467,000 | 5,289,480 | 11.327 | 9.846 | 9.794 | 9.846 | 9.725 | 9.880 | 540,716 | 9.7824 | 1.24% |
| 2014-04-01 | 0 | 11.26 | 11.26 | 11.28 | 11.16 | 11.40 | 904,000 | 10,162,120 | 11.241 | 9.725 | 9.725 | 9.742 | 9.639 | 9.846 | 1,046,697 | 9.7088 | -0.18% |
| 2014-03-31 | 0 | 11.28 | 11.26 | 11.30 | 11.20 | 11.52 | 501,000 | 5,672,690 | 11.323 | 9.742 | 9.725 | 9.759 | 9.673 | 9.949 | 580,083 | 9.7791 | -1.05% |
| 2014-03-28 | 0 | 11.40 | 11.36 | 11.46 | 11.10 | 11.70 | 623,000 | 7,113,700 | 11.418 | 9.846 | 9.811 | 9.898 | 9.587 | 10.10 | 721,341 | 9.8618 | 1.79% |
| 2014-03-27 | 0 | 11.20 | 11.12 | 11.20 | 11.02 | 11.30 | 338,000 | 3,783,360 | 11.193 | 9.673 | 9.604 | 9.673 | 9.518 | 9.759 | 391,354 | 9.6674 | -0.71% |
| 2014-03-26 | 0 | 11.28 | 11.28 | 11.32 | 11.26 | 11.54 | 631,000 | 7,181,380 | 11.381 | 9.742 | 9.742 | 9.777 | 9.725 | 9.967 | 730,604 | 9.8294 | -1.74% |
| 2014-03-25 | 0 | 11.48 | 11.48 | 11.50 | 11.48 | 11.86 | 125,000 | 1,459,300 | 11.674 | 9.915 | 9.915 | 9.932 | 9.915 | 10.24 | 144,731 | 10.083 | -2.71% |
| 2014-03-24 | 0 | 11.80 | 11.80 | 11.88 | 11.72 | 11.94 | 110,226 | 1,303,524 | 11.826 | 10.19 | 10.19 | 10.26 | 10.12 | 10.31 | 127,625 | 10.214 | 0.17% |
| 2014-03-21 | 0 | 11.78 | 11.60 | 11.84 | 11.54 | 12.08 | 428,000 | 5,047,600 | 11.793 | 10.17 | 10.02 | 10.23 | 9.967 | 10.43 | 495,560 | 10.186 | -1.01% |
| 2014-03-20 | 0 | 11.90 | 11.80 | 11.90 | 11.68 | 11.98 | 282,000 | 3,320,260 | 11.774 | 10.28 | 10.19 | 10.28 | 10.09 | 10.35 | 326,514 | 10.169 | -1.82% |
| 2014-03-19 | 0 | 12.12 | 12.02 | 12.16 | 11.66 | 12.16 | 330,000 | 3,927,720 | 11.902 | 10.47 | 10.38 | 10.50 | 10.07 | 10.50 | 382,091 | 10.280 | 3.24% |
| 2014-03-18 | 0 | 11.74 | 11.72 | 11.74 | 11.60 | 11.76 | 102,000 | 1,191,580 | 11.682 | 10.14 | 10.12 | 10.14 | 10.02 | 10.16 | 118,101 | 10.090 | 2.26% |
| 2014-03-17 | 0 | 11.48 | 11.44 | 11.60 | 11.36 | 11.62 | 301,000 | 3,470,520 | 11.530 | 9.915 | 9.880 | 10.02 | 9.811 | 10.04 | 348,513 | 9.9581 | -0.35% |
| 2014-03-14 | 0 | 11.52 | 11.48 | 11.54 | 11.38 | 11.70 | 748,000 | 8,587,240 | 11.480 | 9.949 | 9.915 | 9.967 | 9.829 | 10.10 | 866,072 | 9.9152 | -1.87% |
| 2014-03-13 | 0 | 11.74 | 11.72 | 11.74 | 11.62 | 11.96 | 109,500 | 1,281,880 | 11.707 | 10.14 | 10.12 | 10.14 | 10.04 | 10.33 | 126,785 | 10.111 | -1.51% |
| 2014-03-12 | 0 | 11.92 | 11.90 | 11.92 | 11.76 | 11.98 | 342,000 | 4,046,560 | 11.832 | 10.29 | 10.28 | 10.29 | 10.16 | 10.35 | 395,985 | 10.219 | -1.16% |
| 2014-03-11 | 0 | 12.06 | 12.02 | 12.06 | 11.72 | 12.06 | 319,000 | 3,810,680 | 11.946 | 10.42 | 10.38 | 10.42 | 10.12 | 10.42 | 369,354 | 10.317 | 1.69% |
| 2014-03-10 | 0 | 11.86 | 11.76 | 11.88 | 11.58 | 11.90 | 294,000 | 3,443,920 | 11.714 | 10.24 | 10.16 | 10.26 | 10.00 | 10.28 | 340,408 | 10.117 | -1.00% |
| 2014-03-07 | 0 | 11.98 | 11.96 | 11.98 | 11.92 | 12.18 | 139,000 | 1,675,540 | 12.054 | 10.35 | 10.33 | 10.35 | 10.29 | 10.52 | 160,941 | 10.411 | -0.99% |
| 2014-03-06 | 0 | 12.10 | 12.02 | 12.10 | 11.76 | 12.10 | 351,000 | 4,173,460 | 11.890 | 10.45 | 10.38 | 10.45 | 10.16 | 10.45 | 406,406 | 10.269 | 2.54% |
| 2014-03-05 | 0 | 11.80 | 11.80 | 11.84 | 11.78 | 12.16 | 431,249 | 5,119,953 | 11.872 | 10.19 | 10.19 | 10.23 | 10.17 | 10.50 | 499,322 | 10.254 | -1.99% |
| 2014-03-04 | 0 | 12.04 | 12.02 | 12.06 | 12.00 | 12.10 | 367,000 | 4,426,320 | 12.061 | 10.40 | 10.38 | 10.42 | 10.36 | 10.45 | 424,931 | 10.417 | -1.31% |
| 2014-03-03 | 0 | 12.20 | 12.14 | 12.20 | 12.10 | 12.48 | 359,000 | 4,373,140 | 12.181 | 10.54 | 10.48 | 10.54 | 10.45 | 10.78 | 415,668 | 10.521 | -1.29% |
| 2014-02-28 | 0 | 12.36 | 12.34 | 12.38 | 12.20 | 12.46 | 182,000 | 2,248,900 | 12.357 | 10.67 | 10.66 | 10.69 | 10.54 | 10.76 | 210,729 | 10.672 | 1.31% |
| 2014-02-27 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.36 | 310,000 | 3,809,080 | 12.287 | 10.54 | 10.54 | 10.62 | 10.54 | 10.67 | 358,934 | 10.612 | -0.65% |
| 2014-02-26 | 0 | 12.28 | 12.22 | 12.34 | 11.92 | 12.32 | 289,000 | 3,528,860 | 12.211 | 10.61 | 10.55 | 10.66 | 10.29 | 10.64 | 334,619 | 10.546 | 2.33% |
| 2014-02-25 | 0 | 12.00 | 11.96 | 12.00 | 11.96 | 12.36 | 999,000 | 12,138,190 | 12.150 | 10.36 | 10.33 | 10.36 | 10.33 | 10.67 | 1,156,693 | 10.494 | -2.76% |
| 2014-02-24 | 0 | 12.34 | 12.34 | 12.40 | 12.32 | 12.40 | 205,000 | 2,529,820 | 12.341 | 10.66 | 10.66 | 10.71 | 10.64 | 10.71 | 237,359 | 10.658 | 0.33% |
| 2014-02-21 | 0 | 12.30 | 12.30 | 12.34 | 12.22 | 12.40 | 233,000 | 2,865,460 | 12.298 | 10.62 | 10.62 | 10.66 | 10.55 | 10.71 | 269,779 | 10.622 | -0.65% |
| 2014-02-20 | 0 | 12.38 | 12.38 | 12.46 | 12.16 | 12.62 | 610,000 | 7,573,200 | 12.415 | 10.69 | 10.69 | 10.76 | 10.50 | 10.90 | 706,289 | 10.723 | -2.83% |
| 2014-02-19 | 0 | 12.74 | 12.72 | 12.74 | 12.66 | 12.80 | 292,000 | 3,709,760 | 12.705 | 11.00 | 10.99 | 11.00 | 10.93 | 11.05 | 338,092 | 10.973 | -0.78% |
| 2014-02-18 | 0 | 12.84 | 12.84 | 12.90 | 12.62 | 12.90 | 202,000 | 2,596,820 | 12.856 | 11.09 | 11.09 | 11.14 | 10.90 | 11.14 | 233,886 | 11.103 | -0.93% |
| 2014-02-17 | 0 | 12.96 | 12.88 | 12.96 | 12.66 | 12.96 | 340,000 | 4,384,280 | 12.895 | 11.19 | 11.12 | 11.19 | 10.93 | 11.19 | 393,669 | 11.137 | 1.09% |
| 2014-02-14 | 0 | 12.82 | 12.82 | 12.92 | 12.54 | 12.98 | 430,000 | 5,505,200 | 12.803 | 11.07 | 11.07 | 11.16 | 10.83 | 11.21 | 497,876 | 11.057 | 0.00% |
| 2014-02-13 | 0 | 12.82 | 12.78 | 12.84 | 12.66 | 13.06 | 1,431,000 | 18,485,940 | 12.918 | 11.07 | 11.04 | 11.09 | 10.93 | 11.28 | 1,656,884 | 11.157 | -1.08% |
| 2014-02-12 | 0 | 12.96 | 12.92 | 12.96 | 12.46 | 12.98 | 2,185,000 | 27,932,960 | 12.784 | 11.19 | 11.16 | 11.19 | 10.76 | 11.21 | 2,529,904 | 11.041 | 2.86% |
| 2014-02-11 | 0 | 12.60 | 12.60 | 12.62 | 12.42 | 12.70 | 1,022,000 | 12,857,640 | 12.581 | 10.88 | 10.88 | 10.90 | 10.73 | 10.97 | 1,183,323 | 10.866 | 0.16% |
| 2014-02-10 | 0 | 12.58 | 12.54 | 12.58 | 12.36 | 12.64 | 753,000 | 9,432,330 | 12.526 | 10.86 | 10.83 | 10.86 | 10.67 | 10.92 | 871,861 | 10.819 | 2.44% |
| 2014-02-07 | 0 | 12.28 | 12.28 | 12.30 | 12.06 | 12.30 | 371,978 | 4,557,553 | 12.252 | 10.61 | 10.61 | 10.62 | 10.42 | 10.62 | 430,695 | 10.582 | 0.49% |
| 2014-02-06 | 0 | 12.22 | 12.22 | 12.28 | 11.80 | 12.30 | 492,445 | 5,950,247 | 12.083 | 10.55 | 10.55 | 10.61 | 10.19 | 10.62 | 570,178 | 10.436 | 2.17% |
| 2014-02-05 | 0 | 11.96 | 11.96 | 12.06 | 11.84 | 12.32 | 692,000 | 8,368,620 | 12.093 | 10.33 | 10.33 | 10.42 | 10.23 | 10.64 | 801,233 | 10.445 | -2.76% |
| 2014-02-04 | 0 | 12.30 | 12.26 | 12.34 | 11.94 | 12.44 | 1,262,000 | 15,585,980 | 12.350 | 10.62 | 10.59 | 10.66 | 10.31 | 10.74 | 1,461,207 | 10.667 | 0.33% |
| 2014-01-30 | 0 | 12.26 | 12.18 | 12.26 | 11.48 | 12.36 | 869,000 | 10,547,100 | 12.137 | 10.59 | 10.52 | 10.59 | 9.915 | 10.67 | 1,006,172 | 10.482 | 4.61% |
| 2014-01-29 | 0 | 11.72 | 11.72 | 11.78 | 11.52 | 12.02 | 1,040,000 | 12,366,540 | 11.891 | 10.12 | 10.12 | 10.17 | 9.949 | 10.38 | 1,204,165 | 10.270 | 1.03% |
| 2014-01-28 | 0 | 11.60 | 11.60 | 11.64 | 10.94 | 11.72 | 926,000 | 10,442,750 | 11.277 | 10.02 | 10.02 | 10.05 | 9.449 | 10.12 | 1,072,170 | 9.7398 | 3.57% |
| 2014-01-27 | 0 | 11.20 | 11.20 | 11.22 | 10.94 | 11.50 | 1,205,000 | 13,375,040 | 11.100 | 9.673 | 9.673 | 9.690 | 9.449 | 9.932 | 1,395,210 | 9.5864 | -3.78% |
| 2014-01-24 | 0 | 11.64 | 11.64 | 11.66 | 11.60 | 11.84 | 794,000 | 9,310,560 | 11.726 | 10.05 | 10.05 | 10.07 | 10.02 | 10.23 | 919,333 | 10.128 | -1.36% |
| 2014-01-23 | 0 | 11.80 | 11.76 | 11.80 | 11.46 | 11.86 | 1,039,000 | 12,229,040 | 11.770 | 10.19 | 10.16 | 10.19 | 9.898 | 10.24 | 1,203,007 | 10.165 | 1.55% |
| 2014-01-22 | 0 | 11.62 | 11.54 | 11.62 | 10.98 | 11.66 | 1,600,000 | 18,253,360 | 11.408 | 10.04 | 9.967 | 10.04 | 9.483 | 10.07 | 1,852,561 | 9.8530 | 2.83% |
| 2014-01-21 | 0 | 11.30 | 11.30 | 11.32 | 11.28 | 11.62 | 568,000 | 6,446,480 | 11.349 | 9.759 | 9.759 | 9.777 | 9.742 | 10.04 | 657,659 | 9.8022 | -1.74% |
| 2014-01-20 | 0 | 11.50 | 11.50 | 11.56 | 11.40 | 11.54 | 911,000 | 10,451,680 | 11.473 | 9.932 | 9.932 | 9.984 | 9.846 | 9.967 | 1,054,802 | 9.9087 | 0.00% |
| 2014-01-17 | 0 | 11.50 | 11.48 | 11.50 | 11.42 | 11.84 | 1,489,000 | 17,265,340 | 11.595 | 9.932 | 9.915 | 9.932 | 9.863 | 10.23 | 1,724,040 | 10.014 | -1.88% |
| 2014-01-16 | 0 | 11.72 | 11.70 | 11.72 | 11.70 | 11.84 | 387,000 | 4,540,540 | 11.733 | 10.12 | 10.10 | 10.12 | 10.10 | 10.23 | 448,088 | 10.133 | -0.51% |
| 2014-01-15 | 0 | 11.78 | 11.78 | 11.80 | 11.70 | 11.94 | 728,000 | 8,602,750 | 11.817 | 10.17 | 10.17 | 10.19 | 10.10 | 10.31 | 842,915 | 10.206 | 2.08% |
| 2014-01-14 | 0 | 11.54 | 11.52 | 11.58 | 11.52 | 11.84 | 826,000 | 9,583,770 | 11.603 | 9.967 | 9.949 | 10.00 | 9.949 | 10.23 | 956,385 | 10.021 | -2.20% |
| 2014-01-13 | 0 | 11.80 | 11.80 | 11.84 | 11.74 | 12.18 | 825,000 | 9,801,420 | 11.881 | 10.19 | 10.19 | 10.23 | 10.14 | 10.52 | 955,227 | 10.261 | -3.12% |
| 2014-01-10 | 0 | 12.18 | 12.16 | 12.18 | 12.10 | 12.24 | 254,000 | 3,092,500 | 12.175 | 10.52 | 10.50 | 10.52 | 10.45 | 10.57 | 294,094 | 10.515 | -0.49% |
| 2014-01-09 | 0 | 12.24 | 12.28 | 12.32 | 12.20 | 12.54 | 796,000 | 9,810,920 | 12.325 | 10.57 | 10.61 | 10.64 | 10.54 | 10.83 | 921,649 | 10.645 | -1.29% |
| 2014-01-08 | 0 | 12.40 | 12.38 | 12.40 | 12.38 | 12.60 | 735,000 | 9,168,080 | 12.474 | 10.71 | 10.69 | 10.71 | 10.69 | 10.88 | 851,020 | 10.773 | -1.59% |
| 2014-01-07 | 0 | 12.60 | 12.56 | 12.60 | 12.48 | 12.66 | 311,990 | 3,928,154 | 12.591 | 10.88 | 10.85 | 10.88 | 10.78 | 10.93 | 361,238 | 10.874 | -0.63% |
| 2014-01-06 | 0 | 12.68 | 12.66 | 12.68 | 12.54 | 12.84 | 367,000 | 4,670,100 | 12.725 | 10.95 | 10.93 | 10.95 | 10.83 | 11.09 | 424,931 | 10.990 | -1.71% |
| 2014-01-03 | 0 | 12.90 | 12.80 | 12.90 | 12.58 | 13.00 | 654,000 | 8,361,420 | 12.785 | 11.14 | 11.05 | 11.14 | 10.86 | 11.23 | 757,234 | 11.042 | 1.57% |
| 2014-01-02 | 0 | 12.70 | 12.70 | 12.72 | 12.60 | 12.94 | 295,000 | 3,754,040 | 12.726 | 10.97 | 10.97 | 10.99 | 10.88 | 11.18 | 341,566 | 10.991 | -1.55% |
| 2013-12-31 | 0 | 12.90 | 12.88 | 12.96 | 12.84 | 12.96 | 98,824 | 1,274,835 | 12.900 | 11.14 | 11.12 | 11.19 | 11.09 | 11.19 | 114,423 | 11.141 | 0.47% |
| 2013-12-30 | 0 | 12.84 | 12.84 | 12.94 | 12.74 | 13.10 | 474,000 | 6,092,160 | 12.853 | 11.09 | 11.09 | 11.18 | 11.00 | 11.31 | 548,821 | 11.100 | -1.83% |
| 2013-12-27 | 0 | 13.08 | 13.02 | 13.08 | 12.70 | 13.42 | 537,000 | 6,987,120 | 13.011 | 11.30 | 11.24 | 11.30 | 10.97 | 11.59 | 621,766 | 11.238 | 2.35% |
| 2013-12-24 | 0 | 12.78 | 12.78 | 12.80 | 12.60 | 12.80 | 101,735 | 1,295,238 | 12.731 | 11.04 | 11.04 | 11.05 | 10.88 | 11.05 | 117,794 | 10.996 | 0.79% |
| 2013-12-23 | 0 | 12.68 | 12.68 | 12.70 | 12.56 | 12.84 | 361,000 | 4,575,400 | 12.674 | 10.95 | 10.95 | 10.97 | 10.85 | 11.09 | 417,984 | 10.946 | -0.78% |
| 2013-12-20 | 0 | 12.78 | 12.70 | 12.74 | 12.30 | 12.80 | 1,759,000 | 22,207,240 | 12.625 | 11.04 | 10.97 | 11.00 | 10.62 | 11.05 | 2,036,659 | 10.904 | 1.91% |
| 2013-12-19 | 0 | 12.54 | 12.50 | 12.54 | 12.40 | 12.80 | 1,612,660 | 20,200,731 | 12.526 | 10.83 | 10.80 | 10.83 | 10.71 | 11.05 | 1,867,219 | 10.819 | 0.80% |
| 2013-12-18 | 0 | 12.44 | 12.44 | 12.50 | 12.22 | 12.70 | 2,019,000 | 25,113,485 | 12.439 | 10.74 | 10.74 | 10.80 | 10.55 | 10.97 | 2,337,700 | 10.743 | -1.11% |
| 2013-12-17 | 0 | 12.58 | 12.50 | 12.58 | 12.36 | 13.16 | 2,338,040 | 29,799,869 | 12.746 | 10.86 | 10.80 | 10.86 | 10.67 | 11.37 | 2,707,101 | 11.008 | -0.47% |
| 2013-12-16 | 0 | 12.64 | 12.64 | 12.70 | 12.62 | 13.00 | 1,438,800 | 18,355,308 | 12.757 | 10.92 | 10.92 | 10.97 | 10.90 | 11.23 | 1,665,915 | 11.018 | -2.32% |
| 2013-12-13 | 0 | 12.94 | 12.92 | 12.98 | 12.88 | 13.72 | 2,911,129 | 38,493,900 | 13.223 | 11.18 | 11.16 | 11.21 | 11.12 | 11.85 | 3,370,652 | 11.420 | -5.41% |
| 2013-12-12 | 0 | 13.68 | 13.60 | 13.66 | 13.18 | 13.72 | 1,177,700 | 15,831,572 | 13.443 | 11.81 | 11.75 | 11.80 | 11.38 | 11.85 | 1,363,601 | 11.610 | 1.79% |
| 2013-12-11 | 0 | 13.44 | 13.32 | 13.44 | 13.14 | 13.50 | 849,000 | 11,310,160 | 13.322 | 11.61 | 11.50 | 11.61 | 11.35 | 11.66 | 983,015 | 11.506 | 1.05% |
| 2013-12-10 | 0 | 13.30 | 13.26 | 13.30 | 13.22 | 13.62 | 718,500 | 9,605,540 | 13.369 | 11.49 | 11.45 | 11.49 | 11.42 | 11.76 | 831,916 | 11.546 | -0.75% |
| 2013-12-09 | 0 | 13.40 | 13.40 | 13.44 | 13.26 | 14.20 | 1,318,000 | 17,915,780 | 13.593 | 11.57 | 11.57 | 11.61 | 11.45 | 12.26 | 1,526,047 | 11.740 | -3.74% |
| 2013-12-06 | 0 | 13.92 | 13.90 | 13.94 | 13.68 | 14.06 | 3,141,000 | 43,511,660 | 13.853 | 12.02 | 12.01 | 12.04 | 11.81 | 12.14 | 3,636,809 | 11.964 | 2.35% |
| 2013-12-05 | 0 | 13.60 | 13.56 | 13.60 | 13.30 | 13.60 | 1,239,000 | 16,714,360 | 13.490 | 11.75 | 11.71 | 11.75 | 11.49 | 11.75 | 1,434,577 | 11.651 | 2.26% |
| 2013-12-04 | 0 | 13.30 | 13.26 | 13.50 | 12.86 | 13.64 | 1,746,000 | 23,315,540 | 13.354 | 11.49 | 11.45 | 11.66 | 11.11 | 11.78 | 2,021,607 | 11.533 | 1.06% |
| 2013-12-03 | 0 | 13.16 | 13.14 | 13.18 | 12.80 | 13.22 | 2,589,000 | 33,810,260 | 13.059 | 11.37 | 11.35 | 11.38 | 11.05 | 11.42 | 2,997,675 | 11.279 | 2.81% |
| 2013-12-02 | 0 | 12.80 | 12.94 | 12.96 | 12.30 | 12.96 | 1,257,000 | 15,858,960 | 12.617 | 11.05 | 11.18 | 11.19 | 10.62 | 11.19 | 1,455,418 | 10.896 | 3.73% |
| 2013-11-29 | 0 | 12.34 | 12.26 | 12.32 | 12.24 | 12.68 | 513,000 | 6,349,540 | 12.377 | 10.66 | 10.59 | 10.64 | 10.57 | 10.95 | 593,977 | 10.690 | -0.64% |
| 2013-11-28 | 0 | 12.42 | 12.42 | 12.52 | 12.34 | 12.84 | 747,000 | 9,412,160 | 12.600 | 10.73 | 10.73 | 10.81 | 10.66 | 11.09 | 864,914 | 10.882 | -3.27% |
| 2013-11-27 | 0 | 12.84 | 12.82 | 12.90 | 12.32 | 12.92 | 2,950,000 | 37,710,160 | 12.783 | 11.09 | 11.07 | 11.14 | 10.64 | 11.16 | 3,415,659 | 11.040 | 3.05% |
| 2013-11-26 | 0 | 12.46 | 12.54 | 12.58 | 12.08 | 12.58 | 1,363,003 | 16,796,956 | 12.323 | 10.76 | 10.83 | 10.86 | 10.43 | 10.86 | 1,578,154 | 10.643 | 2.81% |
| 2013-11-25 | 0 | 12.12 | 12.10 | 12.12 | 12.10 | 12.48 | 1,805,000 | 22,146,740 | 12.270 | 10.47 | 10.45 | 10.47 | 10.45 | 10.78 | 2,089,920 | 10.597 | 1.00% |
| 2013-11-22 | 0 | 12.00 | 11.96 | 12.00 | 11.74 | 12.30 | 1,343,000 | 16,036,760 | 11.941 | 10.36 | 10.33 | 10.36 | 10.14 | 10.62 | 1,554,993 | 10.313 | 0.17% |
| 2013-11-21 | 0 | 11.98 | 11.96 | 12.00 | 11.86 | 12.84 | 2,205,200 | 26,970,308 | 12.230 | 10.35 | 10.33 | 10.36 | 10.24 | 11.09 | 2,553,292 | 10.563 | -5.22% |
| 2013-11-20 | 0 | 12.64 | 12.70 | 12.78 | 11.38 | 13.20 | 7,044,795 | 89,401,190 | 12.690 | 10.92 | 10.97 | 11.04 | 9.829 | 11.40 | 8,156,820 | 10.960 | 6.04% |
| 2013-11-19 | 0 | 11.92 | 11.90 | 11.92 | 11.20 | 12.20 | 3,908,000 | 45,703,160 | 11.695 | 10.29 | 10.28 | 10.29 | 9.673 | 10.54 | 4,524,880 | 10.100 | 7.39% |
| 2013-11-18 | 0 | 11.10 | 11.10 | 11.12 | 10.86 | 11.40 | 1,567,000 | 17,412,820 | 11.112 | 9.587 | 9.587 | 9.604 | 9.379 | 9.846 | 1,814,352 | 9.5973 | 2.97% |
| 2013-11-15 | 0 | 10.78 | 10.78 | 10.84 | 10.70 | 10.84 | 513,000 | 5,521,940 | 10.764 | 9.310 | 9.310 | 9.362 | 9.241 | 9.362 | 593,977 | 9.2965 | 0.75% |
| 2013-11-14 | 0 | 10.70 | 10.66 | 10.70 | 10.46 | 10.80 | 649,000 | 6,908,120 | 10.644 | 9.241 | 9.207 | 9.241 | 9.034 | 9.328 | 751,445 | 9.1931 | 0.00% |
| 2013-11-13 | 0 | 10.70 | 10.70 | 10.72 | 10.68 | 10.86 | 852,000 | 9,139,340 | 10.727 | 9.241 | 9.241 | 9.259 | 9.224 | 9.379 | 986,489 | 9.2645 | -1.47% |
| 2013-11-12 | 0 | 10.86 | 10.86 | 10.90 | 10.50 | 10.90 | 620,000 | 6,638,920 | 10.708 | 9.379 | 9.379 | 9.414 | 9.069 | 9.414 | 717,867 | 9.2481 | -0.37% |
| 2013-11-11 | 0 | 10.90 | 10.88 | 10.94 | 10.90 | 11.04 | 291,000 | 3,187,680 | 10.954 | 9.414 | 9.397 | 9.449 | 9.414 | 9.535 | 336,935 | 9.4608 | -0.91% |
| 2013-11-08 | 0 | 11.00 | 11.00 | 11.02 | 10.96 | 11.02 | 1,286,700 | 14,122,480 | 10.976 | 9.500 | 9.500 | 9.518 | 9.466 | 9.518 | 1,489,806 | 9.4794 | 0.00% |
| 2013-11-07 | 0 | 11.00 | 11.00 | 11.02 | 10.98 | 11.04 | 1,189,000 | 13,065,400 | 10.989 | 9.500 | 9.500 | 9.518 | 9.483 | 9.535 | 1,376,684 | 9.4905 | 0.00% |
| 2013-11-06 | 0 | 11.00 | 11.00 | 11.02 | 11.00 | 11.06 | 1,583,000 | 17,471,560 | 11.037 | 9.500 | 9.500 | 9.518 | 9.500 | 9.552 | 1,832,877 | 9.5323 | -0.54% |
| 2013-11-05 | 0 | 11.06 | 11.04 | 11.06 | 11.00 | 11.06 | 798,000 | 8,800,920 | 11.029 | 9.552 | 9.535 | 9.552 | 9.500 | 9.552 | 923,965 | 9.5252 | 0.00% |
| 2013-11-04 | 0 | 11.06 | 11.04 | 11.06 | 11.02 | 11.10 | 665,000 | 7,364,600 | 11.075 | 9.552 | 9.535 | 9.552 | 9.518 | 9.587 | 769,971 | 9.5648 | -0.36% |
| 2013-11-01 | 0 | 11.10 | 11.06 | 11.10 | 10.98 | 11.18 | 1,763,000 | 19,602,910 | 11.119 | 9.587 | 9.552 | 9.587 | 9.483 | 9.656 | 2,041,291 | 9.6032 | 0.91% |
| 2013-10-31 | 0 | 11.00 | 10.98 | 11.02 | 10.98 | 11.18 | 3,879,939 | 42,685,501 | 11.002 | 9.500 | 9.483 | 9.518 | 9.483 | 9.656 | 4,492,390 | 9.5017 | -1.61% |
| 2013-10-30 | 0 | 11.18 | 11.18 | 11.20 | 11.10 | 11.26 | 4,901,565 | 54,831,648 | 11.187 | 9.656 | 9.656 | 9.673 | 9.587 | 9.725 | 5,675,280 | 9.6615 | 0.18% |
| 2013-10-29 | 0 | 11.16 | 11.12 | 11.14 | 10.96 | 11.80 | 8,002,000 | 89,931,010 | 11.239 | 9.639 | 9.604 | 9.621 | 9.466 | 10.19 | 9,265,120 | 9.7064 | 2.01% |
| 2013-10-28 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 10.94 | 293,000 | 3,201,560 | 10.927 | 9.449 | 9.431 | 9.449 | 9.431 | 9.449 | 339,250 | 9.4372 | 0.18% |
| 2013-10-25 | 0 | 10.92 | 10.92 | 10.94 | 10.90 | 10.94 | 356,838 | 3,894,850 | 10.915 | 9.431 | 9.431 | 9.449 | 9.414 | 9.449 | 413,165 | 9.4269 | 0.18% |
| 2013-10-24 | 0 | 10.90 | 10.90 | 10.92 | 10.90 | 10.94 | 2,376,568 | 25,939,962 | 10.915 | 9.414 | 9.414 | 9.431 | 9.414 | 9.449 | 2,751,711 | 9.4268 | -0.37% |
| 2013-10-23 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 10.96 | 6,348,000 | 69,342,800 | 10.924 | 9.449 | 9.431 | 9.449 | 9.431 | 9.466 | 7,350,036 | 9.4343 | 0.18% |
| 2013-10-22 | 0 | 10.92 | 10.92 | 10.94 | 10.92 | 10.96 | 1,088,000 | 11,893,840 | 10.932 | 9.431 | 9.431 | 9.449 | 9.431 | 9.466 | 1,259,741 | 9.4415 | -0.18% |
| 2013-10-21 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 10.94 | 1,478,000 | 16,145,980 | 10.924 | 9.449 | 9.431 | 9.449 | 9.431 | 9.449 | 1,711,303 | 9.4349 | 0.18% |
| 2013-10-18 | 0 | 10.92 | 10.92 | 10.94 | 10.90 | 10.96 | 1,774,000 | 19,378,560 | 10.924 | 9.431 | 9.431 | 9.449 | 9.414 | 9.466 | 2,054,027 | 9.4344 | -0.36% |
| 2013-10-17 | 0 | 10.96 | 10.92 | 10.96 | 10.90 | 10.96 | 1,821,000 | 19,905,420 | 10.931 | 9.466 | 9.431 | 9.466 | 9.414 | 9.466 | 2,108,446 | 9.4408 | 0.18% |
| 2013-10-16 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 10.96 | 902,000 | 9,869,380 | 10.942 | 9.449 | 9.431 | 9.449 | 9.431 | 9.466 | 1,044,381 | 9.4500 | 0.37% |
| 2013-10-15 | 0 | 10.90 | 10.90 | 10.92 | 10.90 | 10.94 | 11,910,000 | 129,835,060 | 10.901 | 9.414 | 9.414 | 9.431 | 9.414 | 9.449 | 13,790,001 | 9.4152 | -0.37% |
| 2013-10-11 | 0 | 10.94 | 10.92 | 10.94 | 10.90 | 10.94 | 2,528,000 | 27,595,920 | 10.916 | 9.449 | 9.431 | 9.449 | 9.414 | 9.449 | 2,927,046 | 9.4279 | 0.44% |
| 2013-10-10 | 0 | 10.94 | 10.92 | 10.96 | 10.94 | 11.00 | 20,404,800 | 223,291,432 | 10.943 | 9.407 | 9.390 | 9.424 | 9.407 | 9.459 | 23,729,826 | 9.4097 | -0.18% |
| 2013-10-09 | 0 | 10.96 | 10.94 | 10.96 | 10.94 | 10.98 | 23,987,000 | 262,510,760 | 10.944 | 9.424 | 9.407 | 9.424 | 9.407 | 9.441 | 27,895,757 | 9.4104 | 0.00% |
| 2013-10-08 | 0 | 10.96 | 10.96 | 10.98 | 10.94 | 10.98 | 9,114,000 | 99,841,190 | 10.955 | 9.424 | 9.424 | 9.441 | 9.407 | 9.441 | 10,599,155 | 9.4197 | 0.00% |
| 2013-10-07 | 0 | 10.96 | 10.94 | 10.96 | 10.92 | 10.96 | 3,932,908 | 43,025,501 | 10.940 | 9.424 | 9.407 | 9.424 | 9.390 | 9.424 | 4,573,788 | 9.4070 | 0.37% |
| 2013-10-04 | 0 | 10.92 | 10.92 | 10.94 | 10.92 | 10.96 | 1,433,000 | 15,671,140 | 10.936 | 9.390 | 9.390 | 9.407 | 9.390 | 9.424 | 1,666,512 | 9.4036 | -0.18% |
| 2013-10-03 | 0 | 10.94 | 10.92 | 10.94 | 10.92 | 10.96 | 2,585,261 | 28,258,003 | 10.930 | 9.407 | 9.390 | 9.407 | 9.390 | 9.424 | 3,006,537 | 9.3989 | 0.18% |
| 2013-10-02 | 0 | 10.92 | 10.92 | 10.96 | 10.92 | 10.96 | 2,147,000 | 23,482,660 | 10.937 | 9.390 | 9.390 | 9.424 | 9.390 | 9.424 | 2,496,860 | 9.4049 | -0.36% |
| 2013-09-30 | 0 | 10.96 | 10.94 | 10.96 | 10.94 | 10.96 | 1,455,000 | 15,933,260 | 10.951 | 9.424 | 9.407 | 9.424 | 9.407 | 9.424 | 1,692,097 | 9.4163 | 0.00% |
| 2013-09-27 | 0 | 10.96 | 10.94 | 10.96 | 10.90 | 10.96 | 2,606,000 | 28,463,540 | 10.922 | 9.424 | 9.407 | 9.424 | 9.373 | 9.424 | 3,030,656 | 9.3919 | 0.55% |
| 2013-09-26 | 0 | 10.90 | 10.90 | 10.92 | 10.90 | 10.96 | 7,626,000 | 83,250,114 | 10.917 | 9.373 | 9.373 | 9.390 | 9.373 | 9.424 | 8,868,681 | 9.3870 | -0.37% |
| 2013-09-25 | 0 | 10.94 | 10.92 | 10.94 | 10.90 | 10.96 | 8,297,000 | 90,520,691 | 10.910 | 9.407 | 9.390 | 9.407 | 9.373 | 9.424 | 9,649,022 | 9.3813 | 0.18% |
| 2013-09-24 | 0 | 10.92 | 10.90 | 10.92 | 10.90 | 10.92 | 1,587,700 | 17,319,690 | 10.909 | 9.390 | 9.373 | 9.390 | 9.373 | 9.390 | 1,846,421 | 9.3801 | 0.00% |
| 2013-09-23 | 0 | 10.92 | 10.90 | 10.92 | 10.90 | 10.96 | 12,140,440 | 132,409,233 | 10.906 | 9.390 | 9.373 | 9.390 | 9.373 | 9.424 | 14,118,763 | 9.3782 | 0.18% |
| 2013-09-19 | 0 | 10.90 | 10.88 | 10.90 | 10.84 | 10.90 | 4,909,000 | 53,439,100 | 10.886 | 9.373 | 9.355 | 9.373 | 9.321 | 9.373 | 5,708,937 | 9.3606 | 0.37% |
| 2013-09-18 | 0 | 10.86 | 10.84 | 10.86 | 10.82 | 10.86 | 9,099,000 | 98,623,300 | 10.839 | 9.338 | 9.321 | 9.338 | 9.304 | 9.338 | 10,581,711 | 9.3202 | 0.37% |
| 2013-09-17 | 0 | 10.82 | 10.82 | 10.84 | 10.82 | 10.84 | 6,127,605 | 66,356,485 | 10.829 | 9.304 | 9.304 | 9.321 | 9.304 | 9.321 | 7,126,117 | 9.3117 | 0.00% |
| 2013-09-16 | 0 | 10.82 | 10.82 | 10.84 | 10.82 | 10.84 | 7,270,200 | 78,753,748 | 10.832 | 9.304 | 9.304 | 9.321 | 9.304 | 9.321 | 8,454,902 | 9.3146 | 0.00% |
| 2013-09-13 | 0 | 10.82 | 10.80 | 10.84 | 10.80 | 10.84 | 15,973,553 | 172,785,728 | 10.817 | 9.304 | 9.287 | 9.321 | 9.287 | 9.321 | 18,576,494 | 9.3013 | 0.00% |
| 2013-09-12 | 0 | 10.82 | 10.80 | 10.82 | 10.80 | 10.84 | 36,105,000 | 390,340,390 | 10.811 | 9.304 | 9.287 | 9.304 | 9.287 | 9.321 | 41,988,423 | 9.2964 | 0.00% |
| 2013-09-11 | 0 | 10.82 | 10.80 | 10.82 | 10.80 | 10.86 | 32,402,000 | 350,407,635 | 10.814 | 9.304 | 9.287 | 9.304 | 9.287 | 9.338 | 37,682,007 | 9.2991 | 0.19% |
| 2013-09-10 | 0 | 10.80 | 10.80 | 10.82 | 10.80 | 10.88 | 41,349,758 | 447,557,592 | 10.824 | 9.287 | 9.287 | 9.304 | 9.287 | 9.355 | 48,087,831 | 9.3071 | -0.74% |
| 2013-09-09 | 0 | 10.88 | 10.86 | 10.88 | 10.70 | 10.96 | 72,989,669 | 788,306,602 | 10.800 | 9.355 | 9.338 | 9.355 | 9.201 | 9.424 | 84,883,564 | 9.2869 | 36.86% |
| 2013-09-06 | 1 | - | - | - | - | - | 0 | 0 | - | 6.836 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-05 | 1 | - | - | - | - | - | 0 | 0 | - | 6.836 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 6.836 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-03 | 1 | - | - | - | - | - | 0 | 0 | - | 6.836 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-02 | 1 | - | - | - | - | - | 0 | 0 | - | 6.836 | - | - | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 7.950 | 7.910 | 7.950 | 7.700 | 8.030 | 2,972,700 | 23,481,041 | 7.8989 | 6.836 | 6.802 | 6.836 | 6.621 | 6.905 | 3,457,111 | 6.7921 | -0.13% |
| 2013-08-29 | 0 | 7.960 | 7.940 | 7.970 | 7.880 | 8.330 | 3,730,000 | 29,818,630 | 7.9943 | 6.845 | 6.827 | 6.853 | 6.776 | 7.163 | 4,337,815 | 6.8741 | -3.40% |
| 2013-08-28 | 0 | 8.240 | 8.230 | 8.240 | 8.210 | 8.690 | 3,851,000 | 31,914,904 | 8.2874 | 7.085 | 7.077 | 7.085 | 7.060 | 7.472 | 4,478,533 | 7.1262 | -4.30% |
| 2013-08-27 | 0 | 8.610 | 8.600 | 8.620 | 8.530 | 8.780 | 2,988,000 | 25,944,085 | 8.6828 | 7.404 | 7.395 | 7.412 | 7.335 | 7.550 | 3,474,904 | 7.4661 | 0.94% |
| 2013-08-26 | 0 | 8.530 | 8.500 | 8.540 | 8.200 | 8.680 | 2,737,000 | 23,263,485 | 8.4996 | 7.335 | 7.309 | 7.343 | 7.051 | 7.464 | 3,183,003 | 7.3087 | 4.02% |
| 2013-08-23 | 0 | 8.200 | 8.170 | 8.200 | 8.130 | 8.280 | 469,000 | 3,840,220 | 8.1881 | 7.051 | 7.025 | 7.051 | 6.991 | 7.120 | 545,425 | 7.0408 | -0.97% |
| 2013-08-22 | 0 | 8.280 | 8.210 | 8.280 | 8.150 | 8.280 | 570,000 | 4,671,020 | 8.1948 | 7.120 | 7.060 | 7.120 | 7.008 | 7.120 | 662,883 | 7.0465 | 1.10% |
| 2013-08-21 | 0 | 8.190 | 8.190 | 8.200 | 8.170 | 8.260 | 924,000 | 7,580,430 | 8.2039 | 7.042 | 7.042 | 7.051 | 7.025 | 7.103 | 1,074,569 | 7.0544 | -1.09% |
| 2013-08-20 | 0 | 8.280 | 8.230 | 8.280 | 8.200 | 8.650 | 2,608,000 | 21,636,920 | 8.2964 | 7.120 | 7.077 | 7.120 | 7.051 | 7.438 | 3,032,982 | 7.1339 | -1.78% |
| 2013-08-19 | 0 | 8.430 | 8.420 | 8.450 | 8.400 | 8.720 | 2,406,000 | 20,437,015 | 8.4942 | 7.249 | 7.240 | 7.266 | 7.223 | 7.498 | 2,798,065 | 7.3040 | -2.20% |
| 2013-08-16 | 0 | 8.620 | 8.600 | 8.620 | 8.380 | 8.720 | 1,763,000 | 15,155,870 | 8.5966 | 7.412 | 7.395 | 7.412 | 7.206 | 7.498 | 2,050,286 | 7.3921 | 1.41% |
| 2013-08-15 | 0 | 8.500 | 8.480 | 8.500 | 8.450 | 8.750 | 3,848,000 | 33,063,060 | 8.5923 | 7.309 | 7.292 | 7.309 | 7.266 | 7.524 | 4,475,044 | 7.3883 | -0.12% |
| 2013-08-13 | 0 | 8.510 | 8.500 | 8.510 | 8.390 | 8.550 | 2,821,800 | 23,909,528 | 8.4731 | 7.318 | 7.309 | 7.318 | 7.214 | 7.352 | 3,281,621 | 7.2859 | 1.31% |
| 2013-08-12 | 0 | 8.400 | 8.390 | 8.400 | 8.330 | 8.450 | 1,429,000 | 11,979,395 | 8.3831 | 7.223 | 7.214 | 7.223 | 7.163 | 7.266 | 1,661,860 | 7.2084 | -0.83% |
| 2013-08-09 | 0 | 8.470 | 8.470 | 8.490 | 8.410 | 8.550 | 851,000 | 7,215,560 | 8.4789 | 7.283 | 7.283 | 7.300 | 7.232 | 7.352 | 989,673 | 7.2909 | 0.83% |
| 2013-08-08 | 0 | 8.400 | 8.400 | 8.410 | 8.260 | 8.520 | 885,000 | 7,449,890 | 8.4180 | 7.223 | 7.223 | 7.232 | 7.103 | 7.326 | 1,029,214 | 7.2384 | 0.00% |
| 2013-08-07 | 0 | 8.400 | 8.380 | 8.400 | 8.380 | 8.500 | 1,343,178 | 11,349,403 | 8.4497 | 7.223 | 7.206 | 7.223 | 7.206 | 7.309 | 1,562,053 | 7.2657 | -1.29% |
| 2013-08-06 | 0 | 8.510 | 8.480 | 8.500 | 8.310 | 8.570 | 1,890,000 | 16,041,745 | 8.4877 | 7.318 | 7.292 | 7.309 | 7.146 | 7.369 | 2,197,981 | 7.2984 | -0.58% |
| 2013-08-05 | 0 | 8.560 | 8.530 | 8.560 | 8.310 | 8.750 | 3,392,000 | 29,258,225 | 8.6257 | 7.361 | 7.335 | 7.361 | 7.146 | 7.524 | 3,944,737 | 7.4170 | 2.76% |
| 2013-08-02 | 0 | 8.330 | 8.320 | 8.330 | 7.920 | 8.700 | 4,360,000 | 36,055,255 | 8.2696 | 7.163 | 7.154 | 7.163 | 6.810 | 7.481 | 5,070,476 | 7.1108 | 4.91% |
| 2013-08-01 | 0 | 7.940 | 7.860 | 7.950 | 7.750 | 7.950 | 1,440,000 | 11,339,427 | 7.8746 | 6.827 | 6.759 | 6.836 | 6.664 | 6.836 | 1,674,653 | 6.7712 | 3.25% |
| 2013-07-31 | 0 | 7.690 | 7.660 | 7.690 | 7.500 | 7.880 | 1,351,000 | 10,414,386 | 7.7086 | 6.612 | 6.587 | 6.612 | 6.449 | 6.776 | 1,571,150 | 6.6285 | -0.52% |
| 2013-07-30 | 0 | 7.730 | 7.730 | 7.790 | 7.430 | 8.000 | 2,153,000 | 16,575,995 | 7.6990 | 6.647 | 6.647 | 6.698 | 6.389 | 6.879 | 2,503,838 | 6.6202 | -2.15% |
| 2013-07-29 | 0 | 7.900 | 7.900 | 7.910 | 7.840 | 8.000 | 398,000 | 3,142,925 | 7.8968 | 6.793 | 6.793 | 6.802 | 6.741 | 6.879 | 462,855 | 6.7903 | -1.25% |
| 2013-07-26 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.120 | 1,499,000 | 12,054,915 | 8.0420 | 6.879 | 6.870 | 6.879 | 6.870 | 6.982 | 1,743,267 | 6.9151 | 1.14% |
| 2013-07-25 | 0 | 7.910 | 7.900 | 7.910 | 7.820 | 7.920 | 586,000 | 4,629,290 | 7.8998 | 6.802 | 6.793 | 6.802 | 6.724 | 6.810 | 681,491 | 6.7929 | -0.13% |
| 2013-07-24 | 0 | 7.920 | 7.920 | 7.940 | 7.720 | 7.980 | 1,700,000 | 13,415,630 | 7.8915 | 6.810 | 6.810 | 6.827 | 6.638 | 6.862 | 1,977,020 | 6.7858 | 2.72% |
| 2013-07-23 | 0 | 7.710 | 7.700 | 7.720 | 7.700 | 7.840 | 2,492,900 | 19,352,914 | 7.7632 | 6.630 | 6.621 | 6.638 | 6.621 | 6.741 | 2,899,126 | 6.6754 | 0.78% |
| 2013-07-22 | 0 | 7.650 | 7.640 | 7.660 | 7.500 | 7.700 | 1,924,078 | 14,629,606 | 7.6034 | 6.578 | 6.569 | 6.587 | 6.449 | 6.621 | 2,237,613 | 6.5380 | 2.55% |
| 2013-07-19 | 0 | 7.460 | 7.430 | 7.470 | 7.220 | 7.490 | 2,299,000 | 16,875,300 | 7.3403 | 6.415 | 6.389 | 6.423 | 6.208 | 6.441 | 2,673,629 | 6.3118 | -0.27% |
| 2013-07-18 | 0 | 7.480 | 7.470 | 7.480 | 7.470 | 7.620 | 2,235,000 | 16,849,730 | 7.5390 | 6.432 | 6.423 | 6.432 | 6.423 | 6.552 | 2,599,200 | 6.4827 | -1.45% |
| 2013-07-17 | 0 | 7.590 | 7.580 | 7.600 | 7.570 | 7.800 | 2,993,050 | 22,853,055 | 7.6354 | 6.526 | 6.518 | 6.535 | 6.509 | 6.707 | 3,480,777 | 6.5655 | -1.17% |
| 2013-07-16 | 0 | 7.680 | 7.670 | 7.680 | 7.670 | 7.790 | 2,473,000 | 19,061,080 | 7.7077 | 6.604 | 6.595 | 6.604 | 6.595 | 6.698 | 2,875,983 | 6.6277 | -0.65% |
| 2013-07-15 | 0 | 7.730 | 7.720 | 7.730 | 7.690 | 7.860 | 2,553,000 | 19,745,970 | 7.7344 | 6.647 | 6.638 | 6.647 | 6.612 | 6.759 | 2,969,019 | 6.6507 | -1.02% |
| 2013-07-12 | 0 | 7.810 | 7.800 | 7.830 | 7.800 | 7.950 | 852,500 | 6,697,780 | 7.8566 | 6.716 | 6.707 | 6.733 | 6.707 | 6.836 | 991,418 | 6.7558 | 0.26% |
| 2013-07-11 | 0 | 7.790 | 7.770 | 7.790 | 7.700 | 7.900 | 3,869,000 | 30,202,380 | 7.8062 | 6.698 | 6.681 | 6.698 | 6.621 | 6.793 | 4,499,466 | 6.7124 | -1.39% |
| 2013-07-10 | 0 | 7.900 | 7.880 | 7.910 | 7.750 | 8.030 | 3,117,908 | 24,452,828 | 7.8427 | 6.793 | 6.776 | 6.802 | 6.664 | 6.905 | 3,625,981 | 6.7438 | -1.62% |
| 2013-07-09 | 0 | 8.030 | 8.020 | 8.040 | 8.010 | 8.370 | 2,486,477 | 20,005,492 | 8.0457 | 6.905 | 6.896 | 6.913 | 6.888 | 7.197 | 2,891,656 | 6.9184 | -3.02% |
| 2013-07-08 | 0 | 8.280 | 8.270 | 8.290 | 8.030 | 8.310 | 2,072,000 | 16,963,190 | 8.1869 | 7.120 | 7.111 | 7.128 | 6.905 | 7.146 | 2,409,639 | 7.0397 | -0.36% |
| 2013-07-05 | 0 | 8.310 | 8.300 | 8.310 | 8.070 | 8.400 | 1,803,001 | 14,938,971 | 8.2856 | 7.146 | 7.137 | 7.146 | 6.939 | 7.223 | 2,096,806 | 7.1246 | 0.12% |
| 2013-07-04 | 0 | 8.300 | 8.300 | 8.310 | 8.280 | 8.490 | 1,173,358 | 9,826,578 | 8.3747 | 7.137 | 7.137 | 7.146 | 7.120 | 7.300 | 1,364,560 | 7.2013 | -1.19% |
| 2013-07-03 | 0 | 8.400 | 8.400 | 8.410 | 8.200 | 8.560 | 5,900,000 | 49,531,100 | 8.3951 | 7.223 | 7.223 | 7.232 | 7.051 | 7.361 | 6,861,423 | 7.2188 | 2.31% |
| 2013-07-02 | 0 | 8.210 | 8.200 | 8.220 | 7.960 | 8.250 | 5,754,000 | 46,773,310 | 8.1288 | 7.060 | 7.051 | 7.068 | 6.845 | 7.094 | 6,691,632 | 6.9898 | 3.53% |
| 2013-06-28 | 0 | 7.930 | 7.870 | 7.890 | 7.850 | 8.090 | 1,198,200 | 9,511,703 | 7.9383 | 6.819 | 6.767 | 6.784 | 6.750 | 6.956 | 1,393,450 | 6.8260 | 0.38% |
| 2013-06-27 | 0 | 7.900 | 7.900 | 7.940 | 7.750 | 7.960 | 2,274,000 | 17,895,645 | 7.8697 | 6.793 | 6.793 | 6.827 | 6.664 | 6.845 | 2,644,555 | 6.7670 | -0.38% |
| 2013-06-26 | 0 | 7.930 | 7.950 | 7.960 | 7.800 | 8.100 | 4,013,000 | 31,800,400 | 7.9243 | 6.819 | 6.836 | 6.845 | 6.707 | 6.965 | 4,666,931 | 6.8140 | -1.12% |
| 2013-06-25 | 0 | 8.020 | 8.000 | 8.030 | 7.600 | 8.200 | 4,150,952 | 32,525,922 | 7.8358 | 6.896 | 6.879 | 6.905 | 6.535 | 7.051 | 4,827,363 | 6.7378 | -0.74% |
| 2013-06-24 | 0 | 8.080 | 8.060 | 8.120 | 8.040 | 8.330 | 1,927,000 | 15,712,190 | 8.1537 | 6.948 | 6.931 | 6.982 | 6.913 | 7.163 | 2,241,011 | 7.0112 | -0.74% |
| 2013-06-21 | 0 | 8.140 | 8.150 | 8.160 | 8.000 | 8.300 | 2,597,000 | 21,084,855 | 8.1189 | 6.999 | 7.008 | 7.017 | 6.879 | 7.137 | 3,020,189 | 6.9813 | -1.93% |
| 2013-06-20 | 0 | 8.300 | 8.300 | 8.310 | 8.130 | 8.460 | 2,576,800 | 21,259,700 | 8.2504 | 7.137 | 7.137 | 7.146 | 6.991 | 7.275 | 2,996,698 | 7.0944 | -2.81% |
| 2013-06-19 | 0 | 8.540 | 8.520 | 8.570 | 8.400 | 8.570 | 2,476,500 | 21,042,577 | 8.4969 | 7.343 | 7.326 | 7.369 | 7.223 | 7.369 | 2,880,053 | 7.3063 | 0.23% |
| 2013-06-18 | 0 | 8.520 | 8.510 | 8.520 | 8.460 | 8.600 | 2,031,000 | 17,289,810 | 8.5130 | 7.326 | 7.318 | 7.326 | 7.275 | 7.395 | 2,361,958 | 7.3201 | -0.23% |
| 2013-06-17 | 0 | 8.540 | 8.530 | 8.540 | 8.460 | 8.660 | 1,868,117 | 15,944,542 | 8.5351 | 7.343 | 7.335 | 7.343 | 7.275 | 7.447 | 2,172,533 | 7.3391 | 0.00% |
| 2013-06-14 | 0 | 8.540 | 8.530 | 8.540 | 8.470 | 8.700 | 1,707,000 | 14,619,400 | 8.5644 | 7.343 | 7.335 | 7.343 | 7.283 | 7.481 | 1,985,161 | 7.3643 | -0.12% |
| 2013-06-13 | 0 | 8.550 | 8.550 | 8.560 | 8.210 | 8.610 | 4,096,000 | 34,371,985 | 8.3916 | 7.352 | 7.352 | 7.361 | 7.060 | 7.404 | 4,763,456 | 7.2158 | -2.06% |
| 2013-06-11 | 0 | 8.730 | 8.720 | 8.770 | 8.600 | 8.980 | 3,115,000 | 27,199,465 | 8.7318 | 7.507 | 7.498 | 7.541 | 7.395 | 7.722 | 3,622,599 | 7.5083 | -0.23% |
| 2013-06-10 | 0 | 8.750 | 8.750 | 8.830 | 8.700 | 8.900 | 2,568,000 | 22,484,235 | 8.7555 | 7.524 | 7.524 | 7.593 | 7.481 | 7.653 | 2,986,464 | 7.5287 | -0.57% |
| 2013-06-07 | 0 | 8.800 | 8.800 | 8.810 | 8.670 | 8.950 | 5,383,000 | 46,886,980 | 8.7102 | 7.567 | 7.567 | 7.576 | 7.455 | 7.696 | 6,260,177 | 7.4897 | -1.01% |
| 2013-06-06 | 0 | 8.890 | 8.830 | 8.890 | 8.450 | 8.900 | 7,150,433 | 62,500,920 | 8.7409 | 7.644 | 7.593 | 7.644 | 7.266 | 7.653 | 8,315,618 | 7.5161 | 2.07% |
| 2013-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 7.490 | - | - | - | - | 0 | - | 0.00% |
| 2013-06-04 | 1 | 8.710 | 8.710 | 8.740 | 8.690 | 9.300 | 5,695,928 | 50,411,236 | 8.8504 | 7.490 | 7.490 | 7.515 | 7.472 | 7.997 | 6,624,097 | 7.6103 | -5.50% |
| 2013-06-03 | 0 | 9.330 | 9.330 | 9.340 | 9.270 | 10.08 | 17,866,000 | 170,094,513 | 9.5206 | 7.926 | 7.926 | 7.934 | 7.875 | 8.563 | 21,032,050 | 8.0874 | -7.07% |
| 2013-05-31 | 0 | 10.04 | 10.02 | 10.08 | 10.02 | 10.18 | 1,326,810 | 13,380,969 | 10.085 | 8.529 | 8.512 | 8.563 | 8.512 | 8.648 | 1,561,935 | 8.5669 | -0.59% |
| 2013-05-30 | 0 | 10.10 | 10.06 | 10.10 | 10.00 | 10.30 | 2,431,000 | 24,488,440 | 10.073 | 8.580 | 8.546 | 8.580 | 8.495 | 8.749 | 2,861,800 | 8.5570 | -0.20% |
| 2013-05-29 | 0 | 10.12 | 10.10 | 10.12 | 10.10 | 10.32 | 1,309,300 | 13,330,288 | 10.181 | 8.597 | 8.580 | 8.597 | 8.580 | 8.766 | 1,541,322 | 8.6486 | -1.36% |
| 2013-05-28 | 0 | 10.26 | 10.20 | 10.26 | 10.14 | 10.36 | 2,118,000 | 21,639,900 | 10.217 | 8.716 | 8.665 | 8.716 | 8.614 | 8.800 | 2,493,333 | 8.6791 | 0.20% |
| 2013-05-27 | 0 | 10.24 | 10.22 | 10.24 | 10.02 | 10.32 | 5,897,000 | 60,467,320 | 10.254 | 8.699 | 8.682 | 8.699 | 8.512 | 8.766 | 6,942,013 | 8.7103 | 1.99% |
| 2013-05-24 | 0 | 10.04 | 10.06 | 10.08 | 9.960 | 10.14 | 1,133,600 | 11,389,348 | 10.047 | 8.529 | 8.546 | 8.563 | 8.461 | 8.614 | 1,334,486 | 8.5346 | 0.50% |
| 2013-05-23 | 0 | 9.990 | 9.970 | 9.990 | 9.950 | 10.08 | 3,177,000 | 31,697,580 | 9.9772 | 8.486 | 8.469 | 8.486 | 8.452 | 8.563 | 3,739,999 | 8.4753 | -0.89% |
| 2013-05-22 | 0 | 10.08 | 10.04 | 10.08 | 9.950 | 10.14 | 821,000 | 8,277,540 | 10.082 | 8.563 | 8.529 | 8.563 | 8.452 | 8.614 | 966,490 | 8.5645 | 0.40% |
| 2013-05-21 | 0 | 10.04 | 10.02 | 10.04 | 9.970 | 10.12 | 2,184,000 | 21,932,840 | 10.043 | 8.529 | 8.512 | 8.529 | 8.469 | 8.597 | 2,571,029 | 8.5308 | 0.50% |
| 2013-05-20 | 0 | 9.990 | 9.970 | 10.02 | 9.950 | 10.18 | 4,449,000 | 44,638,385 | 10.033 | 8.486 | 8.469 | 8.512 | 8.452 | 8.648 | 5,237,411 | 8.5230 | 0.10% |
| 2013-05-16 | 0 | 9.980 | 9.970 | 9.980 | 9.920 | 10.10 | 4,613,000 | 46,045,910 | 9.9818 | 8.478 | 8.469 | 8.478 | 8.427 | 8.580 | 5,430,474 | 8.4792 | -1.19% |
| 2013-05-15 | 0 | 10.10 | 10.10 | 10.12 | 10.10 | 10.28 | 1,151,000 | 11,697,680 | 10.163 | 8.580 | 8.580 | 8.597 | 8.580 | 8.733 | 1,354,970 | 8.6332 | -0.98% |
| 2013-05-14 | 0 | 10.20 | 10.18 | 10.20 | 10.08 | 10.22 | 1,607,000 | 16,300,820 | 10.144 | 8.665 | 8.648 | 8.665 | 8.563 | 8.682 | 1,891,778 | 8.6167 | 0.79% |
| 2013-05-13 | 0 | 10.12 | 10.10 | 10.16 | 10.04 | 10.28 | 3,010,000 | 30,475,670 | 10.125 | 8.597 | 8.580 | 8.631 | 8.529 | 8.733 | 3,543,405 | 8.6007 | -0.59% |
| 2013-05-10 | 0 | 10.18 | 10.18 | 10.20 | 10.12 | 10.36 | 3,079,000 | 31,426,315 | 10.207 | 8.648 | 8.648 | 8.665 | 8.597 | 8.800 | 3,624,632 | 8.6702 | -1.36% |
| 2013-05-09 | 0 | 10.32 | 10.30 | 10.32 | 10.10 | 10.38 | 4,820,000 | 49,628,680 | 10.296 | 8.766 | 8.749 | 8.766 | 8.580 | 8.817 | 5,674,156 | 8.7464 | 1.57% |
| 2013-05-08 | 0 | 10.16 | 10.12 | 10.16 | 10.10 | 10.24 | 1,998,030 | 20,264,735 | 10.142 | 8.631 | 8.597 | 8.631 | 8.580 | 8.699 | 2,352,103 | 8.6156 | 0.59% |
| 2013-05-07 | 0 | 10.10 | 10.06 | 10.12 | 9.990 | 10.28 | 8,197,322 | 82,396,650 | 10.052 | 8.580 | 8.546 | 8.597 | 8.486 | 8.733 | 9,649,977 | 8.5385 | -1.75% |
| 2013-05-06 | 0 | 10.28 | 10.28 | 10.30 | 10.14 | 10.34 | 2,256,200 | 23,173,007 | 10.271 | 8.733 | 8.733 | 8.749 | 8.614 | 8.783 | 2,656,023 | 8.7247 | 1.98% |
| 2013-05-03 | 0 | 10.08 | 10.06 | 10.14 | 10.00 | 10.24 | 5,752,000 | 57,862,160 | 10.059 | 8.563 | 8.546 | 8.614 | 8.495 | 8.699 | 6,771,317 | 8.5452 | 1.00% |
| 2013-05-02 | 0 | 9.980 | 9.980 | 9.990 | 9.880 | 10.18 | 9,240,868 | 92,243,541 | 9.9821 | 8.478 | 8.478 | 8.486 | 8.393 | 8.648 | 10,878,450 | 8.4795 | -1.58% |
| 2013-04-30 | 0 | 10.14 | 10.12 | 10.16 | 9.980 | 10.46 | 5,922,300 | 60,478,637 | 10.212 | 8.614 | 8.597 | 8.631 | 8.478 | 8.885 | 6,971,796 | 8.6748 | -0.78% |
| 2013-04-29 | 0 | 10.22 | 10.20 | 10.30 | 10.20 | 10.50 | 4,721,000 | 48,407,190 | 10.254 | 8.682 | 8.665 | 8.749 | 8.665 | 8.919 | 5,557,613 | 8.7101 | -1.73% |
| 2013-04-26 | 0 | 10.40 | 10.38 | 10.44 | 10.34 | 10.60 | 4,445,000 | 46,454,133 | 10.451 | 8.834 | 8.817 | 8.868 | 8.783 | 9.004 | 5,232,702 | 8.8777 | -0.38% |
| 2013-04-25 | 0 | 10.44 | 10.42 | 10.50 | 10.42 | 10.56 | 2,436,000 | 25,604,240 | 10.511 | 8.868 | 8.851 | 8.919 | 8.851 | 8.970 | 2,867,686 | 8.9285 | -0.76% |
| 2013-04-24 | 0 | 10.52 | 10.54 | 10.56 | 10.38 | 10.58 | 2,246,000 | 23,621,440 | 10.517 | 8.936 | 8.953 | 8.970 | 8.817 | 8.987 | 2,644,016 | 8.9339 | 0.77% |
| 2013-04-23 | 0 | 10.44 | 10.40 | 10.48 | 10.38 | 10.64 | 3,377,974 | 35,364,798 | 10.469 | 8.868 | 8.834 | 8.902 | 8.817 | 9.038 | 3,976,588 | 8.8933 | -0.57% |
| 2013-04-22 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.78 | 2,288,000 | 24,254,295 | 10.601 | 8.919 | 8.919 | 8.936 | 8.919 | 9.157 | 2,693,459 | 9.0049 | -1.13% |
| 2013-04-19 | 0 | 10.62 | 10.62 | 10.64 | 10.54 | 10.76 | 1,997,000 | 21,200,720 | 10.616 | 9.021 | 9.021 | 9.038 | 8.953 | 9.140 | 2,350,890 | 9.0182 | -0.19% |
| 2013-04-18 | 0 | 10.64 | 10.62 | 10.66 | 10.54 | 10.80 | 3,333,000 | 35,364,380 | 10.610 | 9.038 | 9.021 | 9.055 | 8.953 | 9.174 | 3,923,644 | 9.0131 | -0.19% |
| 2013-04-17 | 0 | 10.66 | 10.62 | 10.64 | 10.60 | 10.94 | 2,941,781 | 31,412,321 | 10.678 | 9.055 | 9.021 | 9.038 | 9.004 | 9.293 | 3,463,097 | 9.0706 | -0.93% |
| 2013-04-16 | 0 | 10.76 | 10.76 | 10.80 | 10.70 | 10.98 | 3,571,000 | 38,462,600 | 10.771 | 9.140 | 9.140 | 9.174 | 9.089 | 9.327 | 4,203,820 | 9.1494 | -1.82% |
| 2013-04-15 | 0 | 10.96 | 10.94 | 10.96 | 10.90 | 11.08 | 3,333,000 | 36,657,180 | 10.998 | 9.310 | 9.293 | 9.310 | 9.259 | 9.412 | 3,923,644 | 9.3426 | 1.11% |
| 2013-04-12 | 0 | 10.84 | 10.82 | 10.84 | 10.80 | 11.02 | 881,000 | 9,620,995 | 10.921 | 9.208 | 9.191 | 9.208 | 9.174 | 9.361 | 1,037,123 | 9.2766 | -2.17% |
| 2013-04-11 | 0 | 11.08 | 11.02 | 11.08 | 10.90 | 11.10 | 8,339,500 | 92,063,435 | 11.039 | 9.412 | 9.361 | 9.412 | 9.259 | 9.429 | 9,817,350 | 9.3776 | 2.78% |
| 2013-04-10 | 0 | 10.78 | 10.74 | 10.78 | 10.54 | 10.84 | 3,457,600 | 37,060,262 | 10.718 | 9.157 | 9.123 | 9.157 | 8.953 | 9.208 | 4,070,324 | 9.1050 | 1.70% |
| 2013-04-09 | 0 | 10.60 | 10.58 | 10.62 | 10.50 | 10.72 | 4,764,000 | 50,271,162 | 10.552 | 9.004 | 8.987 | 9.021 | 8.919 | 9.106 | 5,608,233 | 8.9638 | 1.34% |
| 2013-04-08 | 0 | 10.46 | 10.46 | 10.48 | 10.44 | 10.54 | 2,464,000 | 25,841,040 | 10.487 | 8.885 | 8.885 | 8.902 | 8.868 | 8.953 | 2,900,648 | 8.9087 | -1.32% |
| 2013-04-05 | 0 | 10.60 | 10.58 | 10.60 | 10.30 | 10.80 | 10,813,000 | 113,566,732 | 10.503 | 9.004 | 8.987 | 9.004 | 8.749 | 9.174 | 12,729,181 | 8.9218 | -2.57% |
| 2013-04-03 | 0 | 10.88 | 10.86 | 10.88 | 10.86 | 11.12 | 2,885,000 | 31,531,720 | 10.930 | 9.242 | 9.225 | 9.242 | 9.225 | 9.446 | 3,396,253 | 9.2843 | -1.45% |
| 2013-04-02 | 0 | 11.04 | 11.02 | 11.06 | 10.96 | 11.16 | 4,909,000 | 54,292,120 | 11.060 | 9.378 | 9.361 | 9.395 | 9.310 | 9.480 | 5,778,928 | 9.3948 | -0.36% |
| 2013-03-28 | 0 | 11.08 | 11.04 | 11.06 | 10.86 | 11.22 | 3,438,000 | 37,897,450 | 11.023 | 9.412 | 9.378 | 9.395 | 9.225 | 9.531 | 4,047,251 | 9.3638 | 0.54% |
| 2013-03-27 | 0 | 11.02 | 11.02 | 11.04 | 10.82 | 11.08 | 6,410,000 | 70,466,560 | 10.993 | 9.361 | 9.361 | 9.378 | 9.191 | 9.412 | 7,545,922 | 9.3384 | 3.96% |
| 2013-03-26 | 0 | 10.60 | 10.58 | 10.60 | 10.42 | 10.78 | 2,296,613 | 24,371,917 | 10.612 | 9.004 | 8.987 | 9.004 | 8.851 | 9.157 | 2,703,598 | 9.0146 | 0.19% |
| 2013-03-25 | 0 | 10.58 | 10.56 | 10.62 | 10.48 | 10.74 | 1,992,796 | 21,076,087 | 10.576 | 8.987 | 8.970 | 9.021 | 8.902 | 9.123 | 2,345,941 | 8.9841 | -0.56% |
| 2013-03-22 | 0 | 10.64 | 10.62 | 10.66 | 10.46 | 10.70 | 3,406,000 | 35,896,300 | 10.539 | 9.038 | 9.021 | 9.055 | 8.885 | 9.089 | 4,009,580 | 8.9526 | -0.37% |
| 2013-03-21 | 0 | 10.68 | 10.56 | 10.68 | 10.46 | 10.72 | 1,849,934 | 19,528,765 | 10.556 | 9.072 | 8.970 | 9.072 | 8.885 | 9.106 | 2,177,762 | 8.9674 | 0.75% |
| 2013-03-20 | 0 | 10.60 | 10.58 | 10.60 | 10.48 | 10.70 | 3,490,000 | 36,895,240 | 10.572 | 9.004 | 8.987 | 9.004 | 8.902 | 9.089 | 4,108,466 | 8.9803 | -1.49% |
| 2013-03-19 | 0 | 10.76 | 10.70 | 10.78 | 10.66 | 10.84 | 1,109,000 | 11,908,420 | 10.738 | 9.140 | 9.089 | 9.157 | 9.055 | 9.208 | 1,305,527 | 9.1215 | 0.75% |
| 2013-03-18 | 0 | 10.68 | 10.64 | 10.68 | 10.30 | 10.70 | 2,064,840 | 21,787,453 | 10.552 | 9.072 | 9.038 | 9.072 | 8.749 | 9.089 | 2,430,752 | 8.9633 | 0.38% |
| 2013-03-15 | 0 | 10.64 | 10.60 | 10.64 | 10.60 | 10.86 | 3,237,000 | 34,592,400 | 10.687 | 9.038 | 9.004 | 9.038 | 9.004 | 9.225 | 3,810,632 | 9.0779 | -1.12% |
| 2013-03-14 | 0 | 10.76 | 10.74 | 10.78 | 10.50 | 10.82 | 2,644,300 | 28,147,638 | 10.645 | 9.140 | 9.123 | 9.157 | 8.919 | 9.191 | 3,112,899 | 9.0423 | 0.19% |
| 2013-03-13 | 0 | 10.74 | 10.72 | 10.86 | 10.56 | 10.90 | 2,924,009 | 31,227,651 | 10.680 | 9.123 | 9.106 | 9.225 | 8.970 | 9.259 | 3,442,175 | 9.0721 | -1.47% |
| 2013-03-12 | 0 | 10.90 | 10.84 | 10.86 | 10.82 | 11.06 | 1,508,644 | 16,435,855 | 10.894 | 9.259 | 9.208 | 9.225 | 9.191 | 9.395 | 1,775,992 | 9.2545 | -0.55% |
| 2013-03-11 | 0 | 10.96 | 10.94 | 10.98 | 10.86 | 11.10 | 1,711,000 | 18,806,610 | 10.992 | 9.310 | 9.293 | 9.327 | 9.225 | 9.429 | 2,014,208 | 9.3370 | -0.36% |
| 2013-03-08 | 0 | 11.00 | 10.96 | 11.00 | 10.90 | 11.06 | 2,580,020 | 28,364,931 | 10.994 | 9.344 | 9.310 | 9.344 | 9.259 | 9.395 | 3,037,228 | 9.3391 | 0.55% |
| 2013-03-07 | 0 | 10.94 | 10.90 | 10.92 | 10.86 | 10.98 | 2,031,658 | 22,164,065 | 10.909 | 9.293 | 9.259 | 9.276 | 9.225 | 9.327 | 2,391,690 | 9.2671 | -1.44% |
| 2013-03-06 | 0 | 11.10 | 11.02 | 11.10 | 10.86 | 11.16 | 2,009,000 | 22,048,580 | 10.975 | 9.429 | 9.361 | 9.429 | 9.225 | 9.480 | 2,365,017 | 9.3228 | 1.09% |
| 2013-03-05 | 0 | 10.98 | 10.98 | 11.00 | 10.90 | 11.10 | 1,362,352 | 14,953,402 | 10.976 | 9.327 | 9.327 | 9.344 | 9.259 | 9.429 | 1,603,776 | 9.3239 | -0.18% |
| 2013-03-04 | 0 | 11.00 | 10.98 | 11.00 | 10.98 | 11.24 | 3,209,665 | 35,569,474 | 11.082 | 9.344 | 9.327 | 9.344 | 9.327 | 9.548 | 3,778,453 | 9.4138 | 0.00% |
| 2013-03-01 | 0 | 11.00 | 10.98 | 11.00 | 10.88 | 11.12 | 3,222,612 | 35,439,182 | 10.997 | 9.344 | 9.327 | 9.344 | 9.242 | 9.446 | 3,793,694 | 9.3416 | 0.36% |
| 2013-02-28 | 0 | 10.96 | 10.94 | 10.96 | 10.82 | 11.10 | 3,937,319 | 43,083,584 | 10.942 | 9.310 | 9.293 | 9.310 | 9.191 | 9.429 | 4,635,055 | 9.2952 | -0.36% |
| 2013-02-27 | 0 | 11.00 | 10.98 | 11.00 | 10.84 | 11.14 | 4,093,000 | 44,976,750 | 10.989 | 9.344 | 9.327 | 9.344 | 9.208 | 9.463 | 4,818,324 | 9.3345 | 0.18% |
| 2013-02-26 | 0 | 10.98 | 10.94 | 10.96 | 10.88 | 11.28 | 2,218,000 | 24,558,610 | 11.072 | 9.327 | 9.293 | 9.310 | 9.242 | 9.582 | 2,611,054 | 9.4056 | -2.31% |
| 2013-02-25 | 0 | 11.24 | 11.24 | 11.26 | 11.24 | 11.42 | 1,960,000 | 22,190,550 | 11.322 | 9.548 | 9.548 | 9.565 | 9.548 | 9.701 | 2,307,333 | 9.6174 | -0.88% |
| 2013-02-22 | 0 | 11.34 | 11.32 | 11.34 | 11.10 | 11.36 | 4,311,605 | 48,553,690 | 11.261 | 9.633 | 9.616 | 9.633 | 9.429 | 9.650 | 5,075,668 | 9.5660 | 0.53% |
| 2013-02-21 | 0 | 11.28 | 11.26 | 11.28 | 11.02 | 11.34 | 5,504,200 | 61,894,858 | 11.245 | 9.582 | 9.565 | 9.582 | 9.361 | 9.633 | 6,479,604 | 9.5523 | 1.08% |
| 2013-02-20 | 0 | 11.16 | 11.16 | 11.18 | 11.12 | 11.60 | 6,702,130 | 75,690,850 | 11.294 | 9.480 | 9.480 | 9.497 | 9.446 | 9.854 | 7,889,820 | 9.5935 | -2.79% |
| 2013-02-19 | 0 | 11.48 | 11.48 | 11.50 | 11.30 | 11.58 | 5,081,930 | 58,052,110 | 11.423 | 9.752 | 9.752 | 9.769 | 9.599 | 9.837 | 5,982,503 | 9.7036 | 0.17% |
| 2013-02-18 | 0 | 11.46 | 11.44 | 11.46 | 11.24 | 11.48 | 7,681,420 | 87,592,343 | 11.403 | 9.735 | 9.718 | 9.735 | 9.548 | 9.752 | 9,042,651 | 9.6866 | 2.14% |
| 2013-02-15 | 0 | 11.22 | 11.22 | 11.24 | 10.80 | 11.26 | 7,721,000 | 85,767,510 | 11.108 | 9.531 | 9.531 | 9.548 | 9.174 | 9.565 | 9,089,245 | 9.4362 | 3.13% |
| 2013-02-14 | 0 | 10.88 | 10.86 | 10.90 | 10.84 | 11.18 | 2,834,000 | 31,122,883 | 10.982 | 9.242 | 9.225 | 9.259 | 9.208 | 9.497 | 3,336,216 | 9.3288 | -0.18% |
| 2013-02-08 | 0 | 10.90 | 10.88 | 10.90 | 10.60 | 10.92 | 6,833,000 | 73,485,360 | 10.754 | 9.259 | 9.242 | 9.259 | 9.004 | 9.276 | 8,043,882 | 9.1356 | 3.22% |
| 2013-02-07 | 0 | 10.56 | 10.56 | 10.70 | 10.54 | 10.70 | 8,096,280 | 85,950,171 | 10.616 | 8.970 | 8.970 | 9.089 | 8.953 | 9.089 | 9,531,029 | 9.0179 | -1.12% |
| 2013-02-06 | 0 | 10.68 | 10.64 | 10.66 | 10.52 | 10.70 | 3,443,000 | 36,541,580 | 10.613 | 9.072 | 9.038 | 9.055 | 8.936 | 9.089 | 4,053,137 | 9.0156 | 1.33% |
| 2013-02-05 | 0 | 10.54 | 10.54 | 10.58 | 10.48 | 10.80 | 8,801,800 | 93,712,448 | 10.647 | 8.953 | 8.953 | 8.987 | 8.902 | 9.174 | 10,361,575 | 9.0442 | -1.13% |
| 2013-02-04 | 0 | 10.66 | 10.66 | 10.70 | 10.60 | 10.80 | 4,643,619 | 49,644,873 | 10.691 | 9.055 | 9.055 | 9.089 | 9.004 | 9.174 | 5,466,519 | 9.0816 | 0.57% |
| 2013-02-01 | 0 | 10.60 | 10.58 | 10.60 | 10.50 | 10.80 | 2,765,000 | 29,348,150 | 10.614 | 9.004 | 8.987 | 9.004 | 8.919 | 9.174 | 3,254,988 | 9.0164 | -1.30% |
| 2013-01-31 | 0 | 10.74 | 10.72 | 10.76 | 10.62 | 10.78 | 4,235,616 | 45,189,966 | 10.669 | 9.123 | 9.106 | 9.140 | 9.021 | 9.157 | 4,986,213 | 9.0630 | 1.13% |
| 2013-01-30 | 0 | 10.62 | 10.60 | 10.66 | 10.48 | 10.72 | 7,069,000 | 74,980,174 | 10.607 | 9.021 | 9.004 | 9.055 | 8.902 | 9.106 | 8,321,704 | 9.0102 | 1.34% |
| 2013-01-29 | 0 | 10.48 | 10.46 | 10.48 | 10.42 | 10.68 | 5,760,136 | 60,400,276 | 10.486 | 8.902 | 8.885 | 8.902 | 8.851 | 9.072 | 6,780,895 | 8.9074 | -1.87% |
| 2013-01-28 | 0 | 10.68 | 10.64 | 10.68 | 10.52 | 10.76 | 3,612,904 | 38,416,750 | 10.633 | 9.072 | 9.038 | 9.072 | 8.936 | 9.140 | 4,253,150 | 9.0325 | 1.33% |
| 2013-01-25 | 0 | 10.54 | 10.52 | 10.56 | 10.36 | 10.76 | 8,045,000 | 84,594,551 | 10.515 | 8.953 | 8.936 | 8.970 | 8.800 | 9.140 | 9,470,662 | 8.9323 | -2.04% |
| 2013-01-24 | 0 | 10.76 | 10.76 | 10.78 | 10.74 | 10.96 | 4,597,433 | 49,694,188 | 10.809 | 9.140 | 9.140 | 9.157 | 9.123 | 9.310 | 5,412,148 | 9.1820 | -0.55% |
| 2013-01-23 | 0 | 10.82 | 10.82 | 10.86 | 10.74 | 10.94 | 5,644,195 | 61,098,907 | 10.825 | 9.191 | 9.191 | 9.225 | 9.123 | 9.293 | 6,644,408 | 9.1955 | -0.18% |
| 2013-01-22 | 0 | 10.84 | 10.80 | 10.84 | 10.72 | 11.20 | 4,866,000 | 53,082,230 | 10.909 | 9.208 | 9.174 | 9.208 | 9.106 | 9.514 | 5,728,308 | 9.2667 | -2.87% |
| 2013-01-21 | 0 | 11.16 | 11.14 | 11.18 | 11.04 | 11.26 | 1,690,211 | 18,858,044 | 11.157 | 9.480 | 9.463 | 9.497 | 9.378 | 9.565 | 1,989,735 | 9.4777 | 0.54% |
| 2013-01-18 | 0 | 11.10 | 11.06 | 11.16 | 11.06 | 11.26 | 2,658,243 | 29,578,622 | 11.127 | 9.429 | 9.395 | 9.480 | 9.395 | 9.565 | 3,129,313 | 9.4521 | 0.18% |
| 2013-01-17 | 0 | 11.08 | 11.06 | 11.12 | 11.06 | 11.34 | 2,492,000 | 27,797,220 | 11.155 | 9.412 | 9.395 | 9.446 | 9.395 | 9.633 | 2,933,610 | 9.4754 | -1.77% |
| 2013-01-16 | 0 | 11.28 | 11.24 | 11.30 | 10.98 | 11.30 | 11,308,000 | 125,371,190 | 11.087 | 9.582 | 9.548 | 9.599 | 9.327 | 9.599 | 13,311,901 | 9.4180 | 0.71% |
| 2013-01-15 | 0 | 11.20 | 11.18 | 11.20 | 10.94 | 11.26 | 4,096,000 | 45,438,480 | 11.093 | 9.514 | 9.497 | 9.514 | 9.293 | 9.565 | 4,821,856 | 9.4234 | 1.63% |
| 2013-01-14 | 0 | 11.02 | 11.02 | 11.04 | 10.94 | 11.14 | 4,906,500 | 54,092,880 | 11.025 | 9.361 | 9.361 | 9.378 | 9.293 | 9.463 | 5,775,985 | 9.3651 | 1.10% |
| 2013-01-11 | 0 | 10.90 | 10.92 | 10.94 | 10.88 | 11.26 | 5,495,010 | 60,170,836 | 10.950 | 9.259 | 9.276 | 9.293 | 9.242 | 9.565 | 6,468,786 | 9.3017 | -1.45% |
| 2013-01-10 | 0 | 11.06 | 11.04 | 11.06 | 11.04 | 11.38 | 4,260,017 | 47,597,120 | 11.173 | 9.395 | 9.378 | 9.395 | 9.378 | 9.667 | 5,014,938 | 9.4911 | -1.60% |
| 2013-01-09 | 0 | 11.24 | 11.22 | 11.24 | 11.08 | 11.38 | 5,635,000 | 63,109,520 | 11.200 | 9.548 | 9.531 | 9.548 | 9.412 | 9.667 | 6,633,583 | 9.5136 | 0.18% |
| 2013-01-08 | 0 | 11.22 | 11.20 | 11.22 | 10.76 | 11.24 | 10,821,000 | 119,494,410 | 11.043 | 9.531 | 9.514 | 9.531 | 9.140 | 9.548 | 12,738,599 | 9.3805 | 4.08% |
| 2013-01-07 | 0 | 10.78 | 10.76 | 10.78 | 10.74 | 10.98 | 6,865,000 | 74,455,070 | 10.846 | 9.157 | 9.140 | 9.157 | 9.123 | 9.327 | 8,081,553 | 9.2130 | -0.37% |
| 2013-01-04 | 0 | 10.82 | 10.80 | 10.82 | 10.76 | 11.06 | 12,459,000 | 136,290,887 | 10.939 | 9.191 | 9.174 | 9.191 | 9.140 | 9.395 | 14,666,870 | 9.2924 | -1.46% |
| 2013-01-03 | 0 | 10.98 | 10.98 | 11.00 | 10.78 | 11.16 | 13,126,800 | 144,117,326 | 10.979 | 9.327 | 9.327 | 9.344 | 9.157 | 9.480 | 15,453,012 | 9.3262 | 1.86% |
| 2013-01-02 | 0 | 10.78 | 10.76 | 10.78 | 10.62 | 10.78 | 6,885,000 | 73,823,840 | 10.722 | 9.157 | 9.140 | 9.157 | 9.021 | 9.157 | 8,105,097 | 9.1083 | 1.70% |
| 2012-12-31 | 0 | 10.60 | 10.60 | 10.64 | 10.58 | 10.78 | 6,244,000 | 66,865,080 | 10.709 | 9.004 | 9.004 | 9.038 | 8.987 | 9.157 | 7,350,505 | 9.0967 | -0.19% |
| 2012-12-28 | 0 | 10.62 | 10.62 | 10.66 | 10.58 | 10.74 | 5,943,000 | 63,181,880 | 10.631 | 9.021 | 9.021 | 9.055 | 8.987 | 9.123 | 6,996,164 | 9.0309 | 0.57% |
| 2012-12-27 | 0 | 10.56 | 10.56 | 10.58 | 10.38 | 10.62 | 6,707,000 | 70,715,982 | 10.544 | 8.970 | 8.970 | 8.987 | 8.817 | 9.021 | 7,895,553 | 8.9564 | 1.34% |
| 2012-12-24 | 0 | 10.42 | 10.44 | 10.46 | 10.38 | 10.50 | 1,782,000 | 18,607,760 | 10.442 | 8.851 | 8.868 | 8.885 | 8.817 | 8.919 | 2,097,790 | 8.8702 | 0.19% |
| 2012-12-21 | 0 | 10.40 | 10.38 | 10.42 | 10.22 | 10.46 | 3,567,000 | 37,013,670 | 10.377 | 8.834 | 8.817 | 8.851 | 8.682 | 8.885 | 4,199,111 | 8.8146 | 0.97% |
| 2012-12-20 | 0 | 10.30 | 10.28 | 10.34 | 10.22 | 10.38 | 13,285,000 | 136,830,904 | 10.300 | 8.749 | 8.733 | 8.783 | 8.682 | 8.817 | 15,639,247 | 8.7492 | 0.59% |
| 2012-12-19 | 0 | 10.24 | 10.22 | 10.26 | 10.12 | 10.34 | 10,492,000 | 107,230,010 | 10.220 | 8.699 | 8.682 | 8.716 | 8.597 | 8.783 | 12,351,297 | 8.6817 | 0.20% |
| 2012-12-18 | 0 | 10.22 | 10.20 | 10.22 | 10.12 | 10.40 | 9,273,700 | 94,658,340 | 10.207 | 8.682 | 8.665 | 8.682 | 8.597 | 8.834 | 10,917,101 | 8.6706 | -2.11% |
| 2012-12-17 | 0 | 10.44 | 10.42 | 10.44 | 10.36 | 10.62 | 8,113,000 | 84,875,058 | 10.462 | 8.868 | 8.851 | 8.868 | 8.800 | 9.021 | 9,550,712 | 8.8868 | -0.57% |
| 2012-12-14 | 0 | 10.50 | 10.48 | 10.50 | 10.46 | 10.68 | 7,505,000 | 79,124,410 | 10.543 | 8.919 | 8.902 | 8.919 | 8.885 | 9.072 | 8,834,968 | 8.9558 | -0.94% |
| 2012-12-13 | 0 | 10.60 | 10.58 | 10.62 | 10.54 | 10.92 | 7,034,000 | 75,632,372 | 10.752 | 9.004 | 8.987 | 9.021 | 8.953 | 9.276 | 8,280,501 | 9.1338 | -1.30% |
| 2012-12-12 | 0 | 10.74 | 10.72 | 10.76 | 10.50 | 10.82 | 7,084,000 | 75,893,550 | 10.713 | 9.123 | 9.106 | 9.140 | 8.919 | 9.191 | 8,339,362 | 9.1006 | 2.68% |
| 2012-12-11 | 0 | 10.46 | 10.42 | 10.46 | 10.40 | 10.58 | 3,564,661 | 37,274,644 | 10.457 | 8.885 | 8.851 | 8.885 | 8.834 | 8.987 | 4,196,358 | 8.8826 | -0.57% |
| 2012-12-10 | 0 | 10.52 | 10.48 | 10.54 | 10.46 | 10.64 | 4,549,000 | 47,962,930 | 10.544 | 8.936 | 8.902 | 8.953 | 8.885 | 9.038 | 5,355,132 | 8.9564 | 0.38% |
| 2012-12-07 | 0 | 10.48 | 10.46 | 10.48 | 10.38 | 10.66 | 5,935,000 | 62,268,770 | 10.492 | 8.902 | 8.885 | 8.902 | 8.817 | 9.055 | 6,986,747 | 8.9124 | 1.55% |
| 2012-12-06 | 0 | 10.32 | 10.32 | 10.34 | 10.32 | 10.52 | 4,093,000 | 42,463,360 | 10.375 | 8.766 | 8.766 | 8.783 | 8.766 | 8.936 | 4,818,324 | 8.8129 | -0.39% |
| 2012-12-05 | 0 | 10.36 | 10.36 | 10.38 | 10.06 | 10.48 | 7,083,000 | 73,334,742 | 10.354 | 8.800 | 8.800 | 8.817 | 8.546 | 8.902 | 8,338,185 | 8.7950 | 1.97% |
| 2012-12-04 | 0 | 10.16 | 10.16 | 10.18 | 10.12 | 10.66 | 9,491,000 | 97,591,550 | 10.283 | 8.631 | 8.631 | 8.648 | 8.597 | 9.055 | 11,172,909 | 8.7347 | -3.97% |
| 2012-12-03 | 0 | 10.58 | 10.58 | 10.60 | 10.46 | 10.90 | 4,872,115 | 51,923,344 | 10.657 | 8.987 | 8.987 | 9.004 | 8.885 | 9.259 | 5,735,507 | 9.0530 | -2.04% |
| 2012-11-30 | 0 | 10.80 | 10.78 | 10.80 | 10.60 | 10.90 | 10,797,000 | 116,393,885 | 10.780 | 9.174 | 9.157 | 9.174 | 9.004 | 9.259 | 12,710,346 | 9.1574 | 1.12% |
| 2012-11-29 | 0 | 10.68 | 10.66 | 10.68 | 10.64 | 10.98 | 7,115,000 | 76,232,210 | 10.714 | 9.072 | 9.055 | 9.072 | 9.038 | 9.327 | 8,375,855 | 9.1014 | -2.20% |
| 2012-11-28 | 0 | 10.92 | 10.92 | 10.96 | 10.82 | 11.36 | 8,871,122 | 97,383,499 | 10.978 | 9.276 | 9.276 | 9.310 | 9.191 | 9.650 | 10,443,181 | 9.3251 | -3.70% |
| 2012-11-27 | 0 | 11.34 | 11.34 | 11.36 | 11.30 | 11.60 | 2,527,000 | 28,852,820 | 11.418 | 9.633 | 9.633 | 9.650 | 9.599 | 9.854 | 2,974,812 | 9.6990 | -1.39% |
| 2012-11-26 | 0 | 11.50 | 11.50 | 11.52 | 11.44 | 11.66 | 1,412,000 | 16,308,560 | 11.550 | 9.769 | 9.769 | 9.786 | 9.718 | 9.905 | 1,662,222 | 9.8113 | 0.35% |
| 2012-11-23 | 0 | 11.46 | 11.44 | 11.50 | 11.40 | 11.60 | 2,660,000 | 30,576,660 | 11.495 | 9.735 | 9.718 | 9.769 | 9.684 | 9.854 | 3,131,381 | 9.7646 | -1.38% |
| 2012-11-22 | 0 | 11.62 | 11.60 | 11.64 | 11.54 | 11.74 | 1,413,000 | 16,420,240 | 11.621 | 9.871 | 9.854 | 9.888 | 9.803 | 9.973 | 1,663,399 | 9.8715 | -0.68% |
| 2012-11-21 | 0 | 11.70 | 11.68 | 11.70 | 11.54 | 11.72 | 1,362,000 | 15,847,543 | 11.635 | 9.939 | 9.922 | 9.939 | 9.803 | 9.956 | 1,603,361 | 9.8840 | 1.39% |
| 2012-11-20 | 0 | 11.54 | 11.50 | 11.58 | 11.48 | 11.88 | 4,494,000 | 52,198,240 | 11.615 | 9.803 | 9.769 | 9.837 | 9.752 | 10.09 | 5,290,386 | 9.8666 | -1.87% |
| 2012-11-19 | 0 | 11.76 | 11.64 | 11.76 | 11.50 | 11.84 | 1,463,000 | 17,062,860 | 11.663 | 9.990 | 9.888 | 9.990 | 9.769 | 10.06 | 1,722,260 | 9.9073 | 1.91% |
| 2012-11-16 | 0 | 11.54 | 11.54 | 11.56 | 11.50 | 11.72 | 1,507,000 | 17,487,070 | 11.604 | 9.803 | 9.803 | 9.820 | 9.769 | 9.956 | 1,774,057 | 9.8571 | -1.54% |
| 2012-11-15 | 0 | 11.72 | 11.70 | 11.72 | 11.60 | 11.84 | 1,889,000 | 22,114,060 | 11.707 | 9.956 | 9.939 | 9.956 | 9.854 | 10.06 | 2,223,751 | 9.9445 | -0.17% |
| 2012-11-14 | 0 | 11.74 | 11.74 | 11.80 | 11.54 | 11.94 | 3,752,000 | 44,064,002 | 11.744 | 9.973 | 9.973 | 10.02 | 9.803 | 10.14 | 4,416,895 | 9.9762 | 1.21% |
| 2012-11-13 | 0 | 11.60 | 11.60 | 11.62 | 11.50 | 12.00 | 3,666,000 | 42,726,668 | 11.655 | 9.854 | 9.854 | 9.871 | 9.769 | 10.19 | 4,315,655 | 9.9004 | -1.86% |
| 2012-11-12 | 0 | 11.82 | 11.82 | 11.84 | 11.82 | 12.10 | 2,034,000 | 24,263,520 | 11.929 | 10.04 | 10.04 | 10.06 | 10.04 | 10.28 | 2,394,447 | 10.133 | -1.50% |
| 2012-11-09 | 0 | 12.00 | 12.00 | 12.04 | 11.82 | 12.02 | 2,685,000 | 31,983,452 | 11.912 | 10.19 | 10.19 | 10.23 | 10.04 | 10.21 | 3,160,811 | 10.119 | 0.33% |
| 2012-11-08 | 0 | 11.96 | 11.94 | 11.96 | 11.82 | 12.06 | 9,128,000 | 109,257,493 | 11.969 | 10.16 | 10.14 | 10.16 | 10.04 | 10.24 | 10,745,581 | 10.168 | -1.16% |
| 2012-11-07 | 0 | 12.10 | 12.08 | 12.10 | 11.72 | 12.38 | 18,249,000 | 220,675,572 | 12.092 | 10.28 | 10.26 | 10.28 | 9.956 | 10.52 | 21,482,921 | 10.272 | 3.42% |
| 2012-11-06 | 0 | 11.70 | 11.70 | 11.72 | 11.44 | 11.72 | 4,168,000 | 48,361,366 | 11.603 | 9.939 | 9.939 | 9.956 | 9.718 | 9.956 | 4,906,615 | 9.8564 | 1.39% |
| 2012-11-05 | 0 | 11.54 | 11.52 | 11.56 | 11.44 | 11.82 | 3,433,000 | 39,620,610 | 11.541 | 9.803 | 9.786 | 9.820 | 9.718 | 10.04 | 4,041,365 | 9.8038 | -0.69% |
| 2012-11-02 | 0 | 11.62 | 11.62 | 11.64 | 11.26 | 11.76 | 7,694,136 | 89,615,217 | 11.647 | 9.871 | 9.871 | 9.888 | 9.565 | 9.990 | 9,057,621 | 9.8939 | 3.01% |
| 2012-11-01 | 0 | 11.28 | 11.28 | 11.30 | 10.82 | 11.38 | 10,209,000 | 114,591,670 | 11.225 | 9.582 | 9.582 | 9.599 | 9.191 | 9.667 | 12,018,146 | 9.5349 | 4.25% |
| 2012-10-31 | 0 | 10.82 | 10.82 | 10.84 | 10.70 | 10.82 | 1,778,000 | 19,133,790 | 10.761 | 9.191 | 9.191 | 9.208 | 9.089 | 9.191 | 2,093,081 | 9.1414 | 1.12% |
| 2012-10-30 | 0 | 10.70 | 10.70 | 10.72 | 10.68 | 10.98 | 1,014,000 | 10,892,120 | 10.742 | 9.089 | 9.089 | 9.106 | 9.072 | 9.327 | 1,193,692 | 9.1247 | -1.47% |
| 2012-10-29 | 0 | 10.86 | 10.86 | 10.88 | 10.60 | 10.90 | 2,338,000 | 25,271,080 | 10.809 | 9.225 | 9.225 | 9.242 | 9.004 | 9.259 | 2,752,319 | 9.1817 | 2.45% |
| 2012-10-26 | 0 | 10.60 | 10.54 | 10.64 | 10.52 | 10.84 | 3,812,000 | 40,433,446 | 10.607 | 9.004 | 8.953 | 9.038 | 8.936 | 9.208 | 4,487,528 | 9.0102 | -1.49% |
| 2012-10-25 | 0 | 10.76 | 10.76 | 10.80 | 10.72 | 10.92 | 3,492,320 | 37,620,656 | 10.772 | 9.140 | 9.140 | 9.174 | 9.106 | 9.276 | 4,111,197 | 9.1508 | -1.28% |
| 2012-10-24 | 0 | 10.90 | 10.90 | 10.94 | 10.86 | 11.08 | 3,622,000 | 39,600,980 | 10.933 | 9.259 | 9.259 | 9.293 | 9.225 | 9.412 | 4,263,858 | 9.2876 | -1.80% |
| 2012-10-22 | 0 | 11.10 | 11.06 | 11.10 | 10.92 | 11.14 | 2,533,320 | 27,980,128 | 11.045 | 9.429 | 9.395 | 9.429 | 9.276 | 9.463 | 2,982,252 | 9.3822 | 0.54% |
| 2012-10-19 | 0 | 11.04 | 11.04 | 11.06 | 11.02 | 11.20 | 4,570,000 | 50,744,670 | 11.104 | 9.378 | 9.378 | 9.395 | 9.361 | 9.514 | 5,379,854 | 9.4324 | 0.00% |
| 2012-10-18 | 0 | 11.04 | 11.02 | 11.04 | 10.86 | 11.18 | 5,556,000 | 61,636,180 | 11.094 | 9.378 | 9.361 | 9.378 | 9.225 | 9.497 | 6,540,584 | 9.4237 | 1.66% |
| 2012-10-17 | 0 | 10.86 | 10.84 | 10.88 | 10.60 | 10.88 | 5,630,000 | 60,540,420 | 10.753 | 9.225 | 9.208 | 9.242 | 9.004 | 9.242 | 6,627,697 | 9.1345 | 1.69% |
| 2012-10-16 | 0 | 10.68 | 10.66 | 10.68 | 10.56 | 10.92 | 6,966,000 | 74,376,665 | 10.677 | 9.072 | 9.055 | 9.072 | 8.970 | 9.276 | 8,200,451 | 9.0698 | -1.66% |
| 2012-10-15 | 0 | 10.86 | 10.86 | 10.90 | 10.56 | 10.90 | 4,983,677 | 53,272,665 | 10.689 | 9.225 | 9.225 | 9.259 | 8.970 | 9.259 | 5,866,839 | 9.0803 | 0.77% |
| 2012-10-12 | 0 | 10.82 | 10.80 | 10.82 | 10.70 | 11.06 | 5,013,684 | 54,325,628 | 10.835 | 9.155 | 9.138 | 9.155 | 9.053 | 9.358 | 5,925,713 | 9.1678 | -1.28% |
| 2012-10-11 | 0 | 10.96 | 10.98 | 11.00 | 10.82 | 11.08 | 3,941,000 | 43,058,840 | 10.926 | 9.273 | 9.290 | 9.307 | 9.155 | 9.375 | 4,657,899 | 9.2443 | -1.08% |
| 2012-10-10 | 0 | 11.08 | 11.06 | 11.08 | 10.94 | 11.20 | 3,737,100 | 41,402,831 | 11.079 | 9.375 | 9.358 | 9.375 | 9.256 | 9.476 | 4,416,908 | 9.3737 | -1.07% |
| 2012-10-09 | 0 | 11.20 | 11.18 | 11.20 | 10.98 | 11.26 | 6,253,000 | 69,803,405 | 11.163 | 9.476 | 9.459 | 9.476 | 9.290 | 9.527 | 7,390,470 | 9.4451 | 2.75% |
| 2012-10-08 | 0 | 10.90 | 10.90 | 10.92 | 10.84 | 11.20 | 9,485,000 | 104,508,030 | 11.018 | 9.222 | 9.222 | 9.239 | 9.172 | 9.476 | 11,210,397 | 9.3224 | -2.50% |
| 2012-10-05 | 0 | 11.18 | 11.16 | 11.18 | 10.98 | 11.28 | 9,861,000 | 109,792,380 | 11.134 | 9.459 | 9.442 | 9.459 | 9.290 | 9.544 | 11,654,794 | 9.4204 | 3.33% |
| 2012-10-04 | 0 | 10.82 | 10.84 | 10.86 | 10.40 | 10.86 | 9,454,712 | 101,300,926 | 10.714 | 9.155 | 9.172 | 9.189 | 8.799 | 9.189 | 11,174,599 | 9.0653 | 4.24% |
| 2012-10-03 | 0 | 10.38 | 10.38 | 10.44 | 10.30 | 10.66 | 7,431,289 | 77,244,028 | 10.394 | 8.782 | 8.782 | 8.833 | 8.715 | 9.019 | 8,783,099 | 8.7946 | -2.81% |
| 2012-09-28 | 0 | 10.68 | 10.68 | 10.70 | 10.14 | 10.74 | 9,017,500 | 94,959,462 | 10.531 | 9.036 | 9.036 | 9.053 | 8.579 | 9.087 | 10,657,855 | 8.9098 | 4.09% |
| 2012-09-27 | 0 | 10.26 | 10.26 | 10.28 | 9.730 | 10.46 | 18,406,610 | 187,896,184 | 10.208 | 8.681 | 8.681 | 8.698 | 8.232 | 8.850 | 21,754,918 | 8.6370 | 1.18% |
| 2012-09-26 | 0 | 10.14 | 10.10 | 10.14 | 10.08 | 11.00 | 21,470,516 | 225,473,394 | 10.502 | 8.579 | 8.546 | 8.579 | 8.529 | 9.307 | 25,376,173 | 8.8852 | -9.95% |
| 2012-09-25 | 0 | 11.26 | 11.24 | 11.26 | 11.18 | 11.30 | 4,385,000 | 49,181,600 | 11.216 | 9.527 | 9.510 | 9.527 | 9.459 | 9.561 | 5,182,666 | 9.4896 | 0.90% |
| 2012-09-24 | 0 | 11.16 | 11.12 | 11.14 | 11.10 | 11.30 | 3,285,000 | 36,680,770 | 11.166 | 9.442 | 9.409 | 9.425 | 9.392 | 9.561 | 3,882,568 | 9.4476 | -0.53% |
| 2012-09-21 | 0 | 11.22 | 11.18 | 11.22 | 10.98 | 11.22 | 3,701,908 | 41,132,491 | 11.111 | 9.493 | 9.459 | 9.493 | 9.290 | 9.493 | 4,375,314 | 9.4010 | 1.81% |
| 2012-09-20 | 0 | 11.02 | 11.00 | 11.02 | 11.00 | 11.40 | 5,629,000 | 62,668,816 | 11.133 | 9.324 | 9.307 | 9.324 | 9.307 | 9.645 | 6,652,960 | 9.4197 | -2.30% |
| 2012-09-19 | 0 | 11.28 | 11.26 | 11.28 | 10.94 | 11.34 | 9,812,285 | 110,072,000 | 11.218 | 9.544 | 9.527 | 9.544 | 9.256 | 9.595 | 11,597,217 | 9.4912 | 1.26% |
| 2012-09-18 | 0 | 11.14 | 11.10 | 11.12 | 11.10 | 11.72 | 11,605,000 | 131,247,400 | 11.310 | 9.425 | 9.392 | 9.409 | 9.392 | 9.916 | 13,716,042 | 9.5689 | -4.95% |
| 2012-09-17 | 0 | 11.72 | 11.70 | 11.72 | 11.68 | 12.06 | 4,649,000 | 54,491,561 | 11.721 | 9.916 | 9.899 | 9.916 | 9.882 | 10.20 | 5,494,690 | 9.9171 | -1.84% |
| 2012-09-14 | 0 | 11.94 | 11.94 | 11.96 | 11.82 | 12.04 | 5,833,000 | 69,554,838 | 11.924 | 10.10 | 10.10 | 10.12 | 10.00 | 10.19 | 6,894,069 | 10.089 | 1.88% |
| 2012-09-13 | 0 | 11.72 | 11.70 | 11.72 | 11.68 | 11.98 | 4,312,400 | 50,749,048 | 11.768 | 9.916 | 9.899 | 9.916 | 9.882 | 10.14 | 5,096,860 | 9.9569 | -1.68% |
| 2012-09-12 | 0 | 11.92 | 11.90 | 11.92 | 11.84 | 12.10 | 3,078,600 | 36,790,870 | 11.951 | 10.09 | 10.07 | 10.09 | 10.02 | 10.24 | 3,638,622 | 10.111 | 0.00% |
| 2012-09-11 | 0 | 11.92 | 11.88 | 11.92 | 11.66 | 12.06 | 4,949,000 | 59,208,910 | 11.964 | 10.09 | 10.05 | 10.09 | 9.865 | 10.20 | 5,849,262 | 10.122 | 1.71% |
| 2012-09-10 | 0 | 11.72 | 11.72 | 11.74 | 11.60 | 12.30 | 4,938,000 | 58,869,370 | 11.922 | 9.916 | 9.916 | 9.933 | 9.815 | 10.41 | 5,836,261 | 10.087 | -2.33% |
| 2012-09-07 | 0 | 12.00 | 11.98 | 12.00 | 11.92 | 12.16 | 5,367,000 | 64,364,050 | 11.993 | 10.15 | 10.14 | 10.15 | 10.09 | 10.29 | 6,343,300 | 10.147 | 0.67% |
| 2012-09-06 | 0 | 11.92 | 11.88 | 11.90 | 11.70 | 12.06 | 3,467,000 | 41,190,665 | 11.881 | 10.09 | 10.05 | 10.07 | 9.899 | 10.20 | 4,097,675 | 10.052 | -0.17% |
| 2012-09-05 | 0 | 11.94 | 11.90 | 11.96 | 11.56 | 12.00 | 3,668,830 | 43,189,287 | 11.772 | 10.10 | 10.07 | 10.12 | 9.781 | 10.15 | 4,336,219 | 9.9601 | -0.50% |
| 2012-09-04 | 0 | 12.00 | 11.98 | 12.00 | 11.88 | 12.08 | 3,507,001 | 42,032,912 | 11.985 | 10.15 | 10.14 | 10.15 | 10.05 | 10.22 | 4,144,952 | 10.141 | 0.33% |
| 2012-09-03 | 0 | 11.96 | 11.94 | 11.96 | 11.86 | 12.38 | 6,085,000 | 73,507,896 | 12.080 | 10.12 | 10.10 | 10.12 | 10.03 | 10.47 | 7,191,910 | 10.221 | -1.32% |
| 2012-08-31 | 0 | 12.12 | 12.10 | 12.12 | 11.76 | 12.26 | 15,936,800 | 191,397,650 | 12.010 | 10.25 | 10.24 | 10.25 | 9.950 | 10.37 | 18,835,830 | 10.161 | -1.30% |
| 2012-08-30 | 0 | 12.28 | 12.26 | 12.30 | 12.22 | 13.18 | 9,548,661 | 120,657,529 | 12.636 | 10.39 | 10.37 | 10.41 | 10.34 | 11.15 | 11,285,638 | 10.691 | -9.97% |
| 2012-08-29 | 0 | 13.64 | 13.64 | 13.68 | 13.14 | 13.76 | 3,516,000 | 47,626,390 | 13.546 | 11.54 | 11.54 | 11.57 | 11.12 | 11.64 | 4,155,588 | 11.461 | 3.33% |
| 2012-08-28 | 0 | 13.20 | 13.18 | 13.22 | 12.90 | 13.28 | 1,376,000 | 18,015,040 | 13.092 | 11.17 | 11.15 | 11.19 | 10.91 | 11.24 | 1,626,305 | 11.077 | 2.33% |
| 2012-08-27 | 0 | 12.90 | 12.98 | 13.00 | 12.80 | 13.00 | 1,075,000 | 13,896,260 | 12.927 | 10.91 | 10.98 | 11.00 | 10.83 | 11.00 | 1,270,551 | 10.937 | 0.00% |
| 2012-08-24 | 0 | 12.90 | 12.88 | 12.90 | 12.60 | 12.94 | 1,210,000 | 15,500,140 | 12.810 | 10.91 | 10.90 | 10.91 | 10.66 | 10.95 | 1,430,109 | 10.838 | 0.78% |
| 2012-08-23 | 0 | 12.80 | 12.82 | 12.84 | 12.64 | 12.90 | 2,013,000 | 25,655,350 | 12.745 | 10.83 | 10.85 | 10.86 | 10.69 | 10.91 | 2,379,181 | 10.783 | -0.31% |
| 2012-08-22 | 0 | 12.84 | 12.84 | 12.86 | 12.74 | 13.18 | 1,143,250 | 14,676,835 | 12.838 | 10.86 | 10.86 | 10.88 | 10.78 | 11.15 | 1,351,216 | 10.862 | -1.98% |
| 2012-08-21 | 0 | 13.10 | 13.10 | 13.12 | 13.00 | 13.26 | 988,000 | 12,938,680 | 13.096 | 11.08 | 11.08 | 11.10 | 11.00 | 11.22 | 1,167,725 | 11.080 | 0.46% |
| 2012-08-20 | 0 | 13.04 | 13.02 | 13.04 | 12.96 | 13.10 | 1,328,000 | 17,325,524 | 13.046 | 11.03 | 11.02 | 11.03 | 10.97 | 11.08 | 1,569,574 | 11.038 | 0.93% |
| 2012-08-17 | 0 | 12.92 | 12.92 | 12.94 | 12.82 | 13.12 | 1,741,600 | 22,542,932 | 12.944 | 10.93 | 10.93 | 10.95 | 10.85 | 11.10 | 2,058,411 | 10.952 | -0.15% |
| 2012-08-16 | 0 | 12.94 | 12.88 | 12.94 | 12.48 | 12.96 | 2,086,800 | 26,556,292 | 12.726 | 10.95 | 10.90 | 10.95 | 10.56 | 10.97 | 2,466,405 | 10.767 | 3.35% |
| 2012-08-15 | 0 | 12.52 | 12.52 | 12.54 | 12.52 | 12.68 | 1,335,000 | 16,807,340 | 12.590 | 10.59 | 10.59 | 10.61 | 10.59 | 10.73 | 1,577,847 | 10.652 | -1.57% |
| 2012-08-14 | 0 | 12.72 | 12.72 | 12.74 | 12.58 | 12.92 | 720,000 | 9,169,860 | 12.736 | 10.76 | 10.76 | 10.78 | 10.64 | 10.93 | 850,974 | 10.776 | -0.47% |
| 2012-08-13 | 0 | 12.78 | 12.76 | 12.78 | 12.44 | 12.82 | 1,375,000 | 17,474,280 | 12.709 | 10.81 | 10.80 | 10.81 | 10.53 | 10.85 | 1,625,123 | 10.753 | 0.31% |
| 2012-08-10 | 0 | 12.74 | 12.70 | 12.74 | 12.38 | 12.82 | 1,419,000 | 17,961,900 | 12.658 | 10.78 | 10.75 | 10.78 | 10.47 | 10.85 | 1,677,127 | 10.710 | 0.47% |
| 2012-08-09 | 0 | 12.68 | 12.66 | 12.68 | 12.58 | 12.76 | 1,572,000 | 19,944,078 | 12.687 | 10.73 | 10.71 | 10.73 | 10.64 | 10.80 | 1,857,959 | 10.734 | 0.96% |
| 2012-08-08 | 0 | 12.56 | 12.54 | 12.56 | 12.50 | 12.86 | 2,362,000 | 29,781,420 | 12.609 | 10.63 | 10.61 | 10.63 | 10.58 | 10.88 | 2,791,667 | 10.668 | -1.72% |
| 2012-08-07 | 0 | 12.78 | 12.78 | 12.80 | 12.60 | 13.30 | 3,831,422 | 49,436,962 | 12.903 | 10.81 | 10.81 | 10.83 | 10.66 | 11.25 | 4,528,388 | 10.917 | -3.33% |
| 2012-08-06 | 0 | 13.22 | 13.20 | 13.24 | 13.04 | 13.30 | 1,748,000 | 23,070,900 | 13.198 | 11.19 | 11.17 | 11.20 | 11.03 | 11.25 | 2,065,975 | 11.167 | 1.07% |
| 2012-08-03 | 0 | 13.08 | 13.04 | 13.08 | 12.80 | 13.16 | 2,544,151 | 33,052,309 | 12.991 | 11.07 | 11.03 | 11.07 | 10.83 | 11.13 | 3,006,952 | 10.992 | -0.61% |
| 2012-08-02 | 0 | 13.16 | 13.14 | 13.16 | 13.12 | 13.36 | 1,381,000 | 18,203,920 | 13.182 | 11.13 | 11.12 | 11.13 | 11.10 | 11.30 | 1,632,215 | 11.153 | -1.50% |
| 2012-08-01 | 0 | 13.36 | 13.36 | 13.40 | 12.84 | 13.38 | 2,984,000 | 39,367,620 | 13.193 | 11.30 | 11.30 | 11.34 | 10.86 | 11.32 | 3,526,813 | 11.162 | 4.54% |
| 2012-07-31 | 0 | 12.78 | 12.76 | 12.78 | 12.76 | 13.00 | 1,175,000 | 15,040,214 | 12.800 | 10.81 | 10.80 | 10.81 | 10.80 | 11.00 | 1,388,742 | 10.830 | -0.62% |
| 2012-07-30 | 0 | 12.86 | 12.84 | 12.88 | 12.80 | 13.06 | 2,050,090 | 26,470,361 | 12.912 | 10.88 | 10.86 | 10.90 | 10.83 | 11.05 | 2,423,018 | 10.925 | -0.16% |
| 2012-07-27 | 0 | 12.88 | 12.88 | 12.90 | 12.76 | 13.12 | 3,581,000 | 46,224,200 | 12.908 | 10.90 | 10.90 | 10.91 | 10.80 | 11.10 | 4,232,412 | 10.921 | 1.74% |
| 2012-07-26 | 0 | 12.66 | 12.60 | 12.66 | 12.18 | 12.86 | 2,269,200 | 28,487,418 | 12.554 | 10.71 | 10.66 | 10.71 | 10.31 | 10.88 | 2,681,985 | 10.622 | 2.76% |
| 2012-07-25 | 0 | 12.32 | 12.32 | 12.34 | 12.30 | 12.70 | 2,114,000 | 26,307,630 | 12.444 | 10.42 | 10.42 | 10.44 | 10.41 | 10.75 | 2,498,553 | 10.529 | -2.38% |
| 2012-07-24 | 0 | 12.62 | 12.54 | 12.64 | 12.36 | 12.64 | 2,763,000 | 34,581,330 | 12.516 | 10.68 | 10.61 | 10.69 | 10.46 | 10.69 | 3,265,612 | 10.590 | 1.61% |
| 2012-07-23 | 0 | 12.42 | 12.40 | 12.42 | 12.18 | 12.52 | 2,135,000 | 26,367,530 | 12.350 | 10.51 | 10.49 | 10.51 | 10.31 | 10.59 | 2,523,373 | 10.449 | -1.43% |
| 2012-07-20 | 0 | 12.60 | 12.58 | 12.60 | 12.36 | 12.62 | 1,030,000 | 12,909,210 | 12.533 | 10.66 | 10.64 | 10.66 | 10.46 | 10.68 | 1,217,365 | 10.604 | 1.61% |
| 2012-07-19 | 0 | 12.40 | 12.34 | 12.40 | 12.32 | 12.66 | 961,000 | 11,963,780 | 12.449 | 10.49 | 10.44 | 10.49 | 10.42 | 10.71 | 1,135,814 | 10.533 | 0.32% |
| 2012-07-18 | 0 | 12.36 | 12.36 | 12.38 | 12.18 | 12.66 | 2,547,000 | 31,487,143 | 12.362 | 10.46 | 10.46 | 10.47 | 10.31 | 10.71 | 3,010,320 | 10.460 | -1.59% |
| 2012-07-17 | 0 | 12.56 | 12.52 | 12.56 | 12.00 | 12.64 | 3,948,300 | 49,145,559 | 12.447 | 10.63 | 10.59 | 10.63 | 10.15 | 10.69 | 4,666,527 | 10.532 | 4.84% |
| 2012-07-16 | 0 | 11.98 | 11.94 | 11.98 | 11.82 | 12.14 | 2,459,000 | 29,491,500 | 11.993 | 10.14 | 10.10 | 10.14 | 10.00 | 10.27 | 2,906,312 | 10.147 | 1.35% |
| 2012-07-13 | 0 | 11.82 | 11.82 | 11.88 | 11.78 | 12.28 | 1,189,000 | 14,210,560 | 11.952 | 10.00 | 10.00 | 10.05 | 9.967 | 10.39 | 1,405,289 | 10.112 | -2.31% |
| 2012-07-12 | 0 | 12.10 | 12.02 | 12.10 | 12.00 | 12.32 | 2,510,000 | 30,563,360 | 12.177 | 10.24 | 10.17 | 10.24 | 10.15 | 10.42 | 2,966,589 | 10.303 | -2.10% |
| 2012-07-11 | 0 | 12.36 | 12.32 | 12.36 | 12.12 | 12.48 | 4,845,000 | 59,659,400 | 12.314 | 10.46 | 10.42 | 10.46 | 10.25 | 10.56 | 5,726,344 | 10.418 | 0.49% |
| 2012-07-10 | 0 | 12.30 | 12.28 | 12.30 | 11.88 | 12.48 | 7,904,751 | 96,264,132 | 12.178 | 10.41 | 10.39 | 10.41 | 10.05 | 10.56 | 9,342,688 | 10.304 | 2.67% |
| 2012-07-09 | 0 | 11.98 | 11.94 | 11.98 | 11.76 | 12.12 | 4,300,000 | 51,424,460 | 11.959 | 10.14 | 10.10 | 10.14 | 9.950 | 10.25 | 5,082,204 | 10.119 | -0.17% |
| 2012-07-06 | 0 | 12.00 | 11.94 | 11.98 | 11.82 | 12.06 | 5,393,000 | 64,662,060 | 11.990 | 10.15 | 10.10 | 10.14 | 10.00 | 10.20 | 6,374,029 | 10.145 | 1.87% |
| 2012-07-05 | 0 | 11.78 | 11.74 | 11.78 | 11.44 | 11.84 | 4,287,170 | 50,054,678 | 11.675 | 9.967 | 9.933 | 9.967 | 9.679 | 10.02 | 5,067,040 | 9.8785 | 3.15% |
| 2012-07-04 | 0 | 11.42 | 11.42 | 11.44 | 11.20 | 11.68 | 9,466,000 | 108,837,090 | 11.498 | 9.662 | 9.662 | 9.679 | 9.476 | 9.882 | 11,187,940 | 9.7281 | 2.33% |
| 2012-07-03 | 0 | 11.16 | 11.14 | 11.16 | 11.14 | 11.66 | 7,219,000 | 81,937,160 | 11.350 | 9.442 | 9.425 | 9.442 | 9.425 | 9.865 | 8,532,193 | 9.6033 | -2.62% |
| 2012-06-29 | 0 | 11.46 | 11.44 | 11.46 | 11.42 | 11.60 | 2,754,456 | 31,771,119 | 11.534 | 9.696 | 9.679 | 9.696 | 9.662 | 9.815 | 3,255,513 | 9.7592 | -1.72% |
| 2012-06-28 | 0 | 11.66 | 11.64 | 11.66 | 11.62 | 11.90 | 2,550,000 | 29,881,525 | 11.718 | 9.865 | 9.848 | 9.865 | 9.832 | 10.07 | 3,013,865 | 9.9147 | -1.02% |
| 2012-06-27 | 0 | 11.78 | 11.78 | 11.80 | 11.72 | 12.04 | 1,091,000 | 12,907,268 | 11.831 | 9.967 | 9.967 | 9.984 | 9.916 | 10.19 | 1,289,462 | 10.010 | -1.67% |
| 2012-06-26 | 0 | 11.98 | 11.96 | 12.00 | 11.60 | 12.00 | 1,954,000 | 23,280,274 | 11.914 | 10.14 | 10.12 | 10.15 | 9.815 | 10.15 | 2,309,448 | 10.080 | 0.00% |
| 2012-06-25 | 0 | 11.98 | 11.96 | 11.98 | 11.54 | 12.06 | 2,522,000 | 30,072,720 | 11.924 | 10.14 | 10.12 | 10.14 | 9.764 | 10.20 | 2,980,772 | 10.089 | 3.45% |
| 2012-06-22 | 0 | 11.58 | 11.54 | 11.58 | 11.26 | 11.74 | 2,313,000 | 26,609,050 | 11.504 | 9.798 | 9.764 | 9.798 | 9.527 | 9.933 | 2,733,753 | 9.7335 | -2.03% |
| 2012-06-21 | 0 | 11.82 | 11.80 | 11.82 | 11.80 | 12.04 | 689,800 | 8,191,456 | 11.875 | 10.00 | 9.984 | 10.00 | 9.984 | 10.19 | 815,280 | 10.047 | -1.83% |
| 2012-06-20 | 0 | 12.04 | 12.00 | 12.04 | 11.92 | 12.10 | 2,852,000 | 34,295,440 | 12.025 | 10.19 | 10.15 | 10.19 | 10.09 | 10.24 | 3,370,801 | 10.174 | 0.00% |
| 2012-06-19 | 0 | 12.04 | 12.02 | 12.04 | 11.92 | 12.16 | 3,498,000 | 42,133,040 | 12.045 | 10.19 | 10.17 | 10.19 | 10.09 | 10.29 | 4,134,314 | 10.191 | 0.50% |
| 2012-06-18 | 0 | 11.98 | 11.96 | 11.98 | 11.92 | 12.16 | 2,173,400 | 26,044,648 | 11.983 | 10.14 | 10.12 | 10.14 | 10.09 | 10.29 | 2,568,759 | 10.139 | 0.84% |
| 2012-06-15 | 0 | 11.88 | 11.86 | 11.90 | 11.80 | 12.06 | 1,609,000 | 19,149,900 | 11.902 | 10.05 | 10.03 | 10.07 | 9.984 | 10.20 | 1,901,690 | 10.070 | 0.00% |
| 2012-06-14 | 0 | 11.88 | 11.88 | 11.92 | 11.74 | 12.16 | 1,868,000 | 22,202,220 | 11.886 | 10.05 | 10.05 | 10.09 | 9.933 | 10.29 | 2,207,804 | 10.056 | -1.66% |
| 2012-06-13 | 0 | 12.08 | 12.04 | 12.10 | 11.96 | 12.20 | 3,016,000 | 36,376,920 | 12.061 | 10.22 | 10.19 | 10.24 | 10.12 | 10.32 | 3,564,634 | 10.205 | 0.67% |
| 2012-06-12 | 0 | 12.00 | 12.00 | 12.04 | 11.90 | 12.44 | 4,050,000 | 48,805,033 | 12.051 | 10.15 | 10.15 | 10.19 | 10.07 | 10.53 | 4,786,727 | 10.196 | -3.85% |
| 2012-06-11 | 0 | 12.48 | 12.46 | 12.48 | 12.36 | 12.90 | 1,389,000 | 17,360,236 | 12.498 | 10.56 | 10.54 | 10.56 | 10.46 | 10.91 | 1,641,670 | 10.575 | -0.48% |
| 2012-06-08 | 0 | 12.54 | 12.52 | 12.54 | 12.10 | 12.72 | 3,402,000 | 42,592,040 | 12.520 | 10.61 | 10.59 | 10.61 | 10.24 | 10.76 | 4,020,851 | 10.593 | 3.64% |
| 2012-06-07 | 0 | 12.10 | 12.04 | 12.08 | 11.90 | 12.28 | 4,738,188 | 57,525,893 | 12.141 | 10.24 | 10.19 | 10.22 | 10.07 | 10.39 | 5,600,102 | 10.272 | 3.07% |
| 2012-06-06 | 0 | 11.74 | 11.72 | 11.74 | 11.62 | 12.28 | 4,229,000 | 50,549,060 | 11.953 | 9.933 | 9.916 | 9.933 | 9.832 | 10.39 | 4,998,289 | 10.113 | -2.49% |
| 2012-06-05 | 0 | 12.04 | 12.02 | 12.04 | 12.02 | 12.58 | 1,210,160 | 14,775,202 | 12.209 | 10.19 | 10.17 | 10.19 | 10.17 | 10.64 | 1,430,298 | 10.330 | -1.95% |
| 2012-06-04 | 0 | 12.28 | 12.26 | 12.30 | 12.20 | 12.68 | 2,382,500 | 29,650,820 | 12.445 | 10.39 | 10.37 | 10.41 | 10.32 | 10.73 | 2,815,896 | 10.530 | -4.16% |
| 2012-06-01 | 0 | 12.90 | 12.90 | 13.00 | 12.26 | 13.00 | 3,226,278 | 41,222,950 | 12.777 | 10.84 | 10.84 | 10.92 | 10.30 | 10.92 | 3,839,055 | 10.738 | 1.74% |
| 2012-05-31 | 0 | 12.68 | 12.60 | 12.68 | 12.20 | 12.84 | 4,252,300 | 53,237,366 | 12.520 | 10.66 | 10.59 | 10.66 | 10.25 | 10.79 | 5,059,952 | 10.521 | -0.47% |
| 2012-05-30 | 0 | 12.74 | 12.74 | 12.82 | 12.66 | 13.10 | 1,306,000 | 16,703,260 | 12.790 | 10.71 | 10.71 | 10.77 | 10.64 | 11.01 | 1,554,053 | 10.748 | -2.45% |
| 2012-05-29 | 0 | 13.06 | 13.02 | 13.06 | 12.80 | 13.08 | 968,000 | 12,541,730 | 12.956 | 10.98 | 10.94 | 10.98 | 10.76 | 10.99 | 1,151,855 | 10.888 | 1.08% |
| 2012-05-28 | 0 | 12.92 | 12.86 | 12.92 | 12.60 | 12.94 | 1,789,000 | 22,870,134 | 12.784 | 10.86 | 10.81 | 10.86 | 10.59 | 10.87 | 2,128,790 | 10.743 | 2.54% |
| 2012-05-25 | 0 | 12.60 | 12.56 | 12.66 | 12.12 | 12.66 | 2,199,000 | 27,347,350 | 12.436 | 10.59 | 10.56 | 10.64 | 10.19 | 10.64 | 2,616,663 | 10.451 | 4.13% |
| 2012-05-24 | 0 | 12.10 | 12.10 | 12.12 | 12.00 | 12.26 | 2,051,000 | 24,869,200 | 12.125 | 10.17 | 10.17 | 10.19 | 10.08 | 10.30 | 2,440,553 | 10.190 | -0.17% |
| 2012-05-23 | 0 | 12.12 | 12.12 | 12.20 | 12.02 | 12.48 | 2,208,000 | 26,963,960 | 12.212 | 10.19 | 10.19 | 10.25 | 10.10 | 10.49 | 2,627,372 | 10.263 | -2.73% |
| 2012-05-22 | 0 | 12.46 | 12.44 | 12.50 | 12.36 | 12.56 | 1,399,000 | 17,464,306 | 12.483 | 10.47 | 10.45 | 10.50 | 10.39 | 10.56 | 1,664,716 | 10.491 | 0.97% |
| 2012-05-21 | 0 | 12.34 | 12.34 | 12.38 | 12.30 | 12.50 | 1,212,000 | 14,955,070 | 12.339 | 10.37 | 10.37 | 10.40 | 10.34 | 10.50 | 1,442,199 | 10.370 | -0.64% |
| 2012-05-18 | 0 | 12.42 | 12.40 | 12.42 | 12.30 | 12.72 | 2,106,400 | 26,235,140 | 12.455 | 10.44 | 10.42 | 10.44 | 10.34 | 10.69 | 2,506,475 | 10.467 | -3.57% |
| 2012-05-17 | 0 | 12.88 | 12.84 | 12.88 | 12.50 | 12.92 | 1,554,000 | 19,843,200 | 12.769 | 10.82 | 10.79 | 10.82 | 10.50 | 10.86 | 1,849,156 | 10.731 | 2.22% |
| 2012-05-16 | 0 | 12.60 | 12.56 | 12.60 | 12.22 | 13.06 | 3,704,000 | 46,370,850 | 12.519 | 10.59 | 10.56 | 10.59 | 10.27 | 10.98 | 4,407,512 | 10.521 | -4.98% |
| 2012-05-15 | 0 | 13.26 | 13.20 | 13.26 | 12.76 | 13.38 | 1,183,000 | 15,387,120 | 13.007 | 11.14 | 11.09 | 11.14 | 10.72 | 11.24 | 1,407,691 | 10.931 | 1.38% |
| 2012-05-14 | 0 | 13.08 | 13.06 | 13.08 | 13.08 | 13.52 | 1,139,000 | 15,130,260 | 13.284 | 10.99 | 10.98 | 10.99 | 10.99 | 11.36 | 1,355,334 | 11.163 | -1.06% |
| 2012-05-11 | 0 | 13.22 | 13.16 | 13.22 | 12.90 | 13.40 | 832,615 | 10,968,236 | 13.173 | 11.11 | 11.06 | 11.11 | 10.84 | 11.26 | 990,756 | 11.071 | 0.30% |
| 2012-05-10 | 0 | 13.18 | 13.16 | 13.18 | 13.10 | 13.36 | 1,963,000 | 25,857,980 | 13.173 | 11.08 | 11.06 | 11.08 | 11.01 | 11.23 | 2,335,839 | 11.070 | -1.35% |
| 2012-05-09 | 0 | 13.36 | 13.32 | 13.34 | 13.16 | 13.48 | 2,352,904 | 31,231,643 | 13.274 | 11.23 | 11.19 | 11.21 | 11.06 | 11.33 | 2,799,798 | 11.155 | -0.74% |
| 2012-05-08 | 0 | 13.46 | 13.36 | 13.46 | 13.18 | 13.46 | 961,000 | 12,814,500 | 13.335 | 11.31 | 11.23 | 11.31 | 11.08 | 11.31 | 1,143,526 | 11.206 | 0.90% |
| 2012-05-07 | 0 | 13.34 | 13.34 | 13.40 | 12.74 | 13.54 | 3,542,000 | 46,961,530 | 13.258 | 11.21 | 11.21 | 11.26 | 10.71 | 11.38 | 4,214,743 | 11.142 | 1.06% |
| 2012-05-04 | 0 | 13.20 | 13.18 | 13.24 | 13.12 | 13.66 | 4,526,145 | 60,270,949 | 13.316 | 11.09 | 11.08 | 11.13 | 11.03 | 11.48 | 5,385,810 | 11.191 | -4.35% |
| 2012-05-03 | 0 | 13.80 | 13.76 | 13.80 | 13.68 | 14.06 | 2,484,000 | 34,418,460 | 13.856 | 11.60 | 11.56 | 11.60 | 11.50 | 11.82 | 2,955,794 | 11.644 | -1.85% |
| 2012-05-02 | 0 | 14.06 | 14.06 | 14.08 | 13.78 | 14.28 | 3,097,000 | 43,568,270 | 14.068 | 11.82 | 11.82 | 11.83 | 11.58 | 12.00 | 3,685,223 | 11.822 | 1.74% |
| 2012-04-30 | 0 | 13.82 | 13.80 | 13.84 | 13.50 | 13.86 | 1,539,000 | 21,004,460 | 13.648 | 11.61 | 11.60 | 11.63 | 11.35 | 11.65 | 1,831,307 | 11.470 | 1.77% |
| 2012-04-27 | 0 | 13.58 | 13.54 | 13.60 | 13.10 | 13.84 | 4,318,000 | 58,815,700 | 13.621 | 11.41 | 11.38 | 11.43 | 11.01 | 11.63 | 5,138,131 | 11.447 | 3.82% |
| 2012-04-26 | 0 | 13.08 | 13.08 | 13.10 | 12.86 | 13.18 | 1,687,000 | 22,088,526 | 13.093 | 10.99 | 10.99 | 11.01 | 10.81 | 11.08 | 2,007,417 | 11.003 | 2.99% |
| 2012-04-25 | 0 | 12.70 | 12.70 | 12.72 | 12.50 | 12.86 | 2,655,000 | 33,682,010 | 12.686 | 10.67 | 10.67 | 10.69 | 10.50 | 10.81 | 3,159,272 | 10.661 | -1.55% |
| 2012-04-24 | 0 | 12.90 | 12.84 | 12.92 | 12.74 | 13.22 | 3,932,000 | 50,853,750 | 12.933 | 10.84 | 10.79 | 10.86 | 10.71 | 11.11 | 4,678,817 | 10.869 | -1.53% |
| 2012-04-23 | 0 | 13.10 | 13.06 | 13.10 | 13.04 | 13.32 | 2,148,000 | 28,239,180 | 13.147 | 11.01 | 10.98 | 11.01 | 10.96 | 11.19 | 2,555,976 | 11.048 | -0.46% |
| 2012-04-20 | 0 | 13.16 | 13.14 | 13.16 | 12.76 | 13.32 | 4,911,000 | 64,127,740 | 13.058 | 11.06 | 11.04 | 11.06 | 10.72 | 11.19 | 5,843,761 | 10.974 | 3.13% |
| 2012-04-19 | 0 | 12.76 | 12.74 | 12.76 | 12.68 | 12.96 | 2,793,000 | 35,821,160 | 12.825 | 10.72 | 10.71 | 10.72 | 10.66 | 10.89 | 3,323,483 | 10.778 | 0.16% |
| 2012-04-18 | 0 | 12.74 | 12.72 | 12.74 | 12.46 | 12.80 | 2,708,000 | 34,327,568 | 12.676 | 10.71 | 10.69 | 10.71 | 10.47 | 10.76 | 3,222,339 | 10.653 | 1.76% |
| 2012-04-17 | 0 | 12.52 | 12.52 | 12.56 | 12.38 | 12.64 | 2,389,700 | 29,899,246 | 12.512 | 10.52 | 10.52 | 10.56 | 10.40 | 10.62 | 2,843,583 | 10.515 | -0.48% |
| 2012-04-16 | 0 | 12.58 | 12.58 | 12.60 | 12.32 | 12.64 | 2,464,000 | 31,007,380 | 12.584 | 10.57 | 10.57 | 10.59 | 10.35 | 10.62 | 2,931,995 | 10.576 | 1.29% |
| 2012-04-13 | 0 | 12.42 | 12.42 | 12.50 | 12.18 | 12.60 | 4,289,000 | 53,020,559 | 12.362 | 10.44 | 10.44 | 10.50 | 10.24 | 10.59 | 5,103,623 | 10.389 | 1.14% |
| 2012-04-12 | 0 | 12.28 | 12.28 | 12.38 | 12.16 | 12.54 | 2,158,756 | 26,700,511 | 12.368 | 10.32 | 10.32 | 10.40 | 10.22 | 10.54 | 2,568,775 | 10.394 | 0.00% |
| 2012-04-11 | 0 | 12.28 | 12.22 | 12.30 | 11.72 | 12.72 | 54,796,000 | 645,273,413 | 11.776 | 10.32 | 10.27 | 10.34 | 9.849 | 10.69 | 65,203,572 | 9.8963 | -0.16% |
| 2012-04-10 | 0 | 12.30 | 12.30 | 12.32 | 12.24 | 12.86 | 2,825,000 | 35,124,960 | 12.434 | 10.34 | 10.34 | 10.35 | 10.29 | 10.81 | 3,361,561 | 10.449 | -4.80% |
| 2012-04-05 | 0 | 12.92 | 12.88 | 12.92 | 12.30 | 12.94 | 2,205,398 | 28,271,313 | 12.819 | 10.86 | 10.82 | 10.86 | 10.34 | 10.87 | 2,624,276 | 10.773 | 1.89% |
| 2012-04-03 | 0 | 12.68 | 12.60 | 12.68 | 12.10 | 12.74 | 2,597,500 | 32,429,590 | 12.485 | 10.66 | 10.59 | 10.66 | 10.17 | 10.71 | 3,090,851 | 10.492 | 4.97% |
| 2012-04-02 | 0 | 12.08 | 12.06 | 12.08 | 11.90 | 12.34 | 1,601,000 | 19,225,470 | 12.008 | 10.15 | 10.14 | 10.15 | 10.00 | 10.37 | 1,905,083 | 10.092 | 0.67% |
| 2012-03-30 | 0 | 12.00 | 11.94 | 11.98 | 11.82 | 12.10 | 1,819,000 | 21,771,720 | 11.969 | 10.08 | 10.03 | 10.07 | 9.933 | 10.17 | 2,164,488 | 10.059 | 0.00% |
| 2012-03-29 | 0 | 12.00 | 11.96 | 12.00 | 11.50 | 12.00 | 3,262,597 | 38,677,466 | 11.855 | 10.08 | 10.05 | 10.08 | 9.664 | 10.08 | 3,882,272 | 9.9626 | 1.01% |
| 2012-03-28 | 0 | 11.88 | 11.84 | 11.88 | 11.44 | 12.20 | 5,263,000 | 62,704,678 | 11.914 | 9.984 | 9.950 | 9.984 | 9.614 | 10.25 | 6,262,618 | 10.013 | 2.59% |
| 2012-03-27 | 0 | 11.58 | 11.62 | 11.64 | 11.16 | 11.62 | 3,758,000 | 42,602,921 | 11.337 | 9.732 | 9.765 | 9.782 | 9.379 | 9.765 | 4,471,768 | 9.5271 | 3.76% |
| 2012-03-26 | 0 | 11.16 | 11.16 | 11.18 | 10.80 | 11.48 | 1,723,100 | 19,208,492 | 11.148 | 9.379 | 9.379 | 9.395 | 9.076 | 9.648 | 2,050,374 | 9.3683 | -2.79% |
| 2012-03-23 | 0 | 11.48 | 11.50 | 11.54 | 11.34 | 11.82 | 1,853,000 | 21,398,665 | 11.548 | 9.648 | 9.664 | 9.698 | 9.530 | 9.933 | 2,204,946 | 9.7048 | -2.71% |
| 2012-03-22 | 0 | 11.80 | 11.78 | 11.80 | 11.48 | 11.90 | 1,151,010 | 13,563,575 | 11.784 | 9.917 | 9.900 | 9.917 | 9.648 | 10.00 | 1,369,625 | 9.9031 | 4.24% |
| 2012-03-21 | 0 | 11.32 | 11.32 | 11.34 | 11.20 | 11.80 | 1,356,780 | 15,555,591 | 11.465 | 9.513 | 9.513 | 9.530 | 9.412 | 9.917 | 1,614,477 | 9.6351 | -2.41% |
| 2012-03-20 | 0 | 11.60 | 11.58 | 11.60 | 11.58 | 11.86 | 1,465,000 | 17,143,020 | 11.702 | 9.748 | 9.732 | 9.748 | 9.732 | 9.967 | 1,743,252 | 9.8339 | -3.01% |
| 2012-03-19 | 0 | 11.96 | 11.84 | 11.96 | 11.62 | 11.96 | 2,435,000 | 28,660,780 | 11.770 | 10.05 | 9.950 | 10.05 | 9.765 | 10.05 | 2,897,487 | 9.8916 | 0.00% |
| 2012-03-16 | 0 | 11.96 | 11.94 | 11.96 | 11.70 | 12.00 | 2,462,000 | 29,307,500 | 11.904 | 10.05 | 10.03 | 10.05 | 9.832 | 10.08 | 2,929,615 | 10.004 | 2.75% |
| 2012-03-15 | 0 | 11.64 | 11.62 | 11.68 | 11.36 | 11.90 | 1,563,000 | 18,291,140 | 11.703 | 9.782 | 9.765 | 9.816 | 9.547 | 10.00 | 1,859,865 | 9.8347 | 2.11% |
| 2012-03-14 | 0 | 11.40 | 11.40 | 11.42 | 11.40 | 11.70 | 2,254,000 | 26,008,270 | 11.539 | 9.580 | 9.580 | 9.597 | 9.580 | 9.832 | 2,682,109 | 9.6969 | -0.35% |
| 2012-03-13 | 0 | 11.44 | 11.42 | 11.46 | 11.24 | 11.62 | 748,000 | 8,608,990 | 11.509 | 9.614 | 9.597 | 9.631 | 9.446 | 9.765 | 890,070 | 9.6723 | 1.60% |
| 2012-03-12 | 0 | 11.26 | 11.22 | 11.26 | 11.16 | 11.40 | 1,139,000 | 12,797,550 | 11.236 | 9.463 | 9.429 | 9.463 | 9.379 | 9.580 | 1,355,334 | 9.4424 | -1.75% |
| 2012-03-09 | 0 | 11.46 | 11.42 | 11.46 | 11.32 | 11.74 | 1,613,000 | 18,536,840 | 11.492 | 9.631 | 9.597 | 9.631 | 9.513 | 9.866 | 1,919,362 | 9.6578 | -0.87% |
| 2012-03-08 | 0 | 11.56 | 11.52 | 11.56 | 11.08 | 11.60 | 4,110,732 | 46,751,896 | 11.373 | 9.715 | 9.681 | 9.715 | 9.311 | 9.748 | 4,891,496 | 9.5578 | -0.52% |
| 2012-03-07 | 0 | 11.62 | 11.58 | 11.62 | 10.76 | 11.64 | 4,227,000 | 47,789,420 | 11.306 | 9.765 | 9.732 | 9.765 | 9.043 | 9.782 | 5,029,847 | 9.5012 | 5.44% |
| 2012-03-06 | 0 | 11.02 | 11.00 | 11.02 | 10.88 | 11.08 | 3,342,219 | 36,740,805 | 10.993 | 9.261 | 9.244 | 9.261 | 9.143 | 9.311 | 3,977,017 | 9.2383 | 0.18% |
| 2012-03-05 | 0 | 11.00 | 10.98 | 11.00 | 10.94 | 11.18 | 2,090,000 | 23,006,760 | 11.008 | 9.244 | 9.227 | 9.244 | 9.194 | 9.395 | 2,486,960 | 9.2510 | -0.18% |
| 2012-03-02 | 0 | 11.02 | 11.00 | 11.02 | 10.54 | 11.14 | 5,690,000 | 62,353,020 | 10.958 | 9.261 | 9.244 | 9.261 | 8.858 | 9.362 | 6,770,719 | 9.2092 | 5.15% |
| 2012-03-01 | 0 | 10.48 | 10.48 | 10.50 | 10.46 | 10.60 | 4,852,300 | 50,939,790 | 10.498 | 8.807 | 8.807 | 8.824 | 8.790 | 8.908 | 5,773,912 | 8.8224 | 0.00% |
| 2012-02-29 | 0 | 10.48 | 10.42 | 10.48 | 10.08 | 10.50 | 3,659,755 | 37,828,840 | 10.336 | 8.807 | 8.757 | 8.807 | 8.471 | 8.824 | 4,354,863 | 8.6866 | 3.15% |
| 2012-02-28 | 0 | 10.16 | 10.16 | 10.18 | 9.970 | 10.20 | 914,106 | 9,209,723 | 10.075 | 8.538 | 8.538 | 8.555 | 8.379 | 8.572 | 1,087,725 | 8.4670 | 1.20% |
| 2012-02-27 | 0 | 10.04 | 10.04 | 10.06 | 10.04 | 10.16 | 1,345,000 | 13,535,300 | 10.063 | 8.437 | 8.437 | 8.454 | 8.437 | 8.538 | 1,600,460 | 8.4571 | -0.99% |
| 2012-02-24 | 0 | 10.14 | 10.10 | 10.16 | 10.04 | 10.22 | 1,013,000 | 10,291,880 | 10.160 | 8.521 | 8.488 | 8.538 | 8.437 | 8.589 | 1,205,402 | 8.5381 | -0.39% |
| 2012-02-23 | 0 | 10.18 | 10.14 | 10.20 | 10.06 | 10.22 | 1,080,000 | 10,947,780 | 10.137 | 8.555 | 8.521 | 8.572 | 8.454 | 8.589 | 1,285,128 | 8.5188 | -0.59% |
| 2012-02-22 | 0 | 10.24 | 10.16 | 10.26 | 10.02 | 10.30 | 2,981,375 | 30,331,395 | 10.174 | 8.606 | 8.538 | 8.622 | 8.421 | 8.656 | 3,547,637 | 8.5497 | 1.19% |
| 2012-02-21 | 0 | 10.12 | 10.12 | 10.16 | 10.04 | 10.46 | 3,907,574 | 39,992,213 | 10.235 | 8.505 | 8.505 | 8.538 | 8.437 | 8.790 | 4,649,751 | 8.6009 | 0.60% |
| 2012-02-20 | 0 | 10.06 | 10.04 | 10.10 | 10.00 | 10.14 | 3,569,000 | 35,931,880 | 10.068 | 8.454 | 8.437 | 8.488 | 8.404 | 8.521 | 4,246,871 | 8.4608 | 0.20% |
| 2012-02-17 | 0 | 10.04 | 10.02 | 10.06 | 9.940 | 10.10 | 2,411,000 | 24,180,755 | 10.029 | 8.437 | 8.421 | 8.454 | 8.353 | 8.488 | 2,868,929 | 8.4285 | 0.20% |
| 2012-02-16 | 0 | 10.02 | 10.00 | 10.02 | 9.990 | 10.02 | 1,252,000 | 12,521,290 | 10.001 | 8.421 | 8.404 | 8.421 | 8.395 | 8.421 | 1,489,796 | 8.4047 | 0.20% |
| 2012-02-15 | 0 | 10.00 | 10.00 | 10.02 | 9.990 | 10.12 | 1,446,000 | 14,483,890 | 10.017 | 8.404 | 8.404 | 8.421 | 8.395 | 8.505 | 1,720,643 | 8.4177 | -0.20% |
| 2012-02-14 | 0 | 10.02 | 10.00 | 10.02 | 9.880 | 10.14 | 2,048,000 | 20,508,000 | 10.014 | 8.421 | 8.404 | 8.421 | 8.303 | 8.521 | 2,436,983 | 8.4153 | 1.73% |
| 2012-02-13 | 0 | 9.850 | 9.840 | 9.850 | 9.800 | 9.950 | 1,063,000 | 10,485,555 | 9.8641 | 8.278 | 8.269 | 8.278 | 8.236 | 8.362 | 1,264,899 | 8.2896 | -1.40% |
| 2012-02-10 | 0 | 9.990 | 9.960 | 9.980 | 9.890 | 10.34 | 3,718,000 | 37,724,040 | 10.146 | 8.395 | 8.370 | 8.387 | 8.311 | 8.690 | 4,424,171 | 8.5268 | 1.42% |
| 2012-02-09 | 0 | 9.850 | 9.840 | 9.930 | 9.560 | 9.960 | 5,160,629 | 50,408,737 | 9.7679 | 8.278 | 8.269 | 8.345 | 8.034 | 8.370 | 6,140,803 | 8.2088 | 4.01% |
| 2012-02-08 | 0 | 9.470 | 9.460 | 9.530 | 9.400 | 9.580 | 2,421,502 | 23,006,423 | 9.5009 | 7.958 | 7.950 | 8.009 | 7.900 | 8.051 | 2,881,425 | 7.9844 | 1.61% |
| 2012-02-07 | 0 | 9.320 | 9.320 | 9.330 | 9.270 | 9.460 | 919,000 | 8,599,850 | 9.3578 | 7.832 | 7.832 | 7.841 | 7.790 | 7.950 | 1,093,548 | 7.8642 | -0.64% |
| 2012-02-06 | 0 | 9.380 | 9.370 | 9.380 | 9.330 | 9.600 | 2,292,000 | 21,662,110 | 9.4512 | 7.883 | 7.874 | 7.883 | 7.841 | 8.068 | 2,727,327 | 7.9426 | -1.47% |
| 2012-02-03 | 0 | 9.520 | 9.520 | 9.550 | 9.510 | 9.720 | 3,300,756 | 31,595,464 | 9.5722 | 8.000 | 8.000 | 8.026 | 7.992 | 8.169 | 3,927,679 | 8.0443 | -1.55% |
| 2012-02-02 | 0 | 9.670 | 9.660 | 9.670 | 9.630 | 9.750 | 2,499,331 | 24,168,892 | 9.6701 | 8.127 | 8.118 | 8.127 | 8.093 | 8.194 | 2,974,037 | 8.1266 | 0.94% |
| 2012-02-01 | 0 | 9.580 | 9.560 | 9.580 | 9.400 | 9.590 | 2,012,000 | 19,187,668 | 9.5366 | 8.051 | 8.034 | 8.051 | 7.900 | 8.059 | 2,394,145 | 8.0144 | 1.38% |
| 2012-01-31 | 0 | 9.450 | 9.410 | 9.440 | 9.390 | 9.500 | 1,547,000 | 14,587,320 | 9.4294 | 7.942 | 7.908 | 7.933 | 7.891 | 7.984 | 1,840,826 | 7.9243 | 0.53% |
| 2012-01-30 | 0 | 9.400 | 9.390 | 9.450 | 9.380 | 9.670 | 2,412,000 | 22,937,775 | 9.5099 | 7.900 | 7.891 | 7.942 | 7.883 | 8.127 | 2,870,119 | 7.9919 | -0.74% |
| 2012-01-27 | 0 | 9.470 | 9.460 | 9.480 | 9.350 | 9.650 | 3,625,000 | 34,299,400 | 9.4619 | 7.958 | 7.950 | 7.967 | 7.858 | 8.110 | 4,313,507 | 7.9516 | -1.04% |
| 2012-01-26 | 0 | 9.570 | 9.580 | 9.620 | 9.550 | 10.06 | 3,618,000 | 35,278,738 | 9.7509 | 8.042 | 8.051 | 8.084 | 8.026 | 8.454 | 4,305,178 | 8.1945 | -3.04% |
| 2012-01-20 | 0 | 9.870 | 9.870 | 9.930 | 9.850 | 10.14 | 2,273,000 | 22,644,000 | 9.9622 | 8.295 | 8.295 | 8.345 | 8.278 | 8.521 | 2,704,718 | 8.3720 | -2.08% |
| 2012-01-19 | 0 | 10.08 | 10.04 | 10.10 | 9.860 | 10.18 | 2,345,000 | 23,537,831 | 10.037 | 8.471 | 8.437 | 8.488 | 8.286 | 8.555 | 2,790,393 | 8.4353 | 1.51% |
| 2012-01-18 | 0 | 9.930 | 9.870 | 9.940 | 9.870 | 10.08 | 1,881,000 | 18,687,480 | 9.9349 | 8.345 | 8.295 | 8.353 | 8.295 | 8.471 | 2,238,264 | 8.3491 | -1.49% |
| 2012-01-17 | 0 | 10.08 | 10.00 | 10.08 | 9.810 | 10.14 | 1,961,000 | 19,632,985 | 10.012 | 8.471 | 8.404 | 8.471 | 8.244 | 8.521 | 2,333,459 | 8.4137 | 3.49% |
| 2012-01-16 | 0 | 9.740 | 9.730 | 9.750 | 9.730 | 9.900 | 965,000 | 9,468,360 | 9.8118 | 8.185 | 8.177 | 8.194 | 8.177 | 8.320 | 1,148,285 | 8.2457 | -1.62% |
| 2012-01-13 | 0 | 9.900 | 9.880 | 9.900 | 9.790 | 10.28 | 4,772,000 | 47,473,995 | 9.9484 | 8.320 | 8.303 | 8.320 | 8.227 | 8.639 | 5,678,361 | 8.3605 | -2.75% |
| 2012-01-12 | 0 | 10.18 | 10.16 | 10.24 | 10.14 | 10.34 | 1,242,000 | 12,759,126 | 10.273 | 8.555 | 8.538 | 8.606 | 8.521 | 8.690 | 1,477,897 | 8.6333 | -1.17% |
| 2012-01-11 | 0 | 10.30 | 10.26 | 10.32 | 10.04 | 10.40 | 788,855 | 8,113,641 | 10.285 | 8.656 | 8.622 | 8.673 | 8.437 | 8.740 | 938,685 | 8.6436 | 0.98% |
| 2012-01-10 | 0 | 10.20 | 10.18 | 10.20 | 10.14 | 10.34 | 2,258,300 | 22,917,277 | 10.148 | 8.572 | 8.555 | 8.572 | 8.521 | 8.690 | 2,687,226 | 8.5282 | -0.58% |
| 2012-01-09 | 0 | 10.26 | 10.26 | 10.28 | 9.960 | 10.28 | 2,542,700 | 25,614,548 | 10.074 | 8.622 | 8.622 | 8.639 | 8.370 | 8.639 | 3,025,643 | 8.4658 | 0.59% |
| 2012-01-06 | 0 | 10.20 | 10.20 | 10.22 | 10.16 | 10.38 | 2,924,555 | 29,871,239 | 10.214 | 8.572 | 8.572 | 8.589 | 8.538 | 8.723 | 3,480,025 | 8.5836 | -1.92% |
| 2012-01-05 | 0 | 10.40 | 10.38 | 10.40 | 10.18 | 10.58 | 2,350,748 | 24,405,039 | 10.382 | 8.740 | 8.723 | 8.740 | 8.555 | 8.891 | 2,797,233 | 8.7247 | 0.97% |
| 2012-01-04 | 0 | 10.30 | 10.28 | 10.30 | 10.10 | 10.72 | 6,725,322 | 70,516,430 | 10.485 | 8.656 | 8.639 | 8.656 | 8.488 | 9.009 | 8,002,683 | 8.8116 | 1.78% |
| 2012-01-03 | 0 | 10.12 | 10.12 | 10.16 | 10.00 | 10.20 | 2,090,111 | 21,210,861 | 10.148 | 8.505 | 8.505 | 8.538 | 8.404 | 8.572 | 2,487,092 | 8.5284 | 1.50% |
| 2011-12-30 | 0 | 9.970 | 9.930 | 9.970 | 9.790 | 9.970 | 1,168,615 | 11,574,789 | 9.9047 | 8.379 | 8.345 | 8.379 | 8.227 | 8.379 | 1,390,574 | 8.3238 | 0.91% |
| 2011-12-29 | 0 | 9.880 | 9.860 | 9.890 | 9.790 | 9.890 | 531,000 | 5,219,471 | 9.8295 | 8.303 | 8.286 | 8.311 | 8.227 | 8.311 | 631,854 | 8.2606 | 0.61% |
| 2011-12-28 | 0 | 9.820 | 9.820 | 9.850 | 9.760 | 9.950 | 803,000 | 7,880,085 | 9.8133 | 8.253 | 8.253 | 8.278 | 8.202 | 8.362 | 955,516 | 8.2469 | -1.31% |
| 2011-12-23 | 0 | 9.950 | 9.950 | 10.00 | 9.880 | 10.30 | 2,555,000 | 25,852,877 | 10.119 | 8.362 | 8.362 | 8.404 | 8.303 | 8.656 | 3,040,279 | 8.5035 | 0.51% |
| 2011-12-22 | 0 | 9.900 | 9.900 | 9.930 | 9.770 | 9.930 | 590,409 | 5,837,761 | 9.8877 | 8.320 | 8.320 | 8.345 | 8.211 | 8.345 | 702,547 | 8.3094 | 0.00% |
| 2011-12-21 | 0 | 9.900 | 9.880 | 9.920 | 9.800 | 10.06 | 1,048,000 | 10,416,090 | 9.9390 | 8.320 | 8.303 | 8.337 | 8.236 | 8.454 | 1,247,050 | 8.3526 | -0.10% |
| 2011-12-20 | 0 | 9.910 | 9.880 | 9.910 | 9.760 | 9.940 | 980,000 | 9,638,911 | 9.8356 | 8.328 | 8.303 | 8.328 | 8.202 | 8.353 | 1,166,134 | 8.2657 | 1.02% |
| 2011-12-19 | 0 | 9.810 | 9.790 | 9.810 | 9.660 | 9.890 | 2,241,000 | 21,951,995 | 9.7956 | 8.244 | 8.227 | 8.244 | 8.118 | 8.311 | 2,666,640 | 8.2321 | -0.10% |
| 2011-12-16 | 0 | 9.820 | 9.800 | 9.820 | 9.740 | 9.890 | 1,722,000 | 16,862,840 | 9.7926 | 8.253 | 8.236 | 8.253 | 8.185 | 8.311 | 2,049,065 | 8.2295 | -0.51% |
| 2011-12-15 | 0 | 9.870 | 9.820 | 9.860 | 9.520 | 9.880 | 1,961,000 | 18,933,035 | 9.6548 | 8.295 | 8.253 | 8.286 | 8.000 | 8.303 | 2,333,459 | 8.1137 | 0.51% |
| 2011-12-14 | 0 | 9.820 | 9.820 | 9.850 | 9.640 | 9.890 | 1,582,000 | 15,486,440 | 9.7892 | 8.253 | 8.253 | 8.278 | 8.101 | 8.311 | 1,882,474 | 8.2266 | 0.00% |
| 2011-12-13 | 0 | 9.820 | 9.820 | 9.830 | 9.640 | 9.900 | 1,082,409 | 10,591,658 | 9.7853 | 8.253 | 8.253 | 8.261 | 8.101 | 8.320 | 1,287,994 | 8.2234 | -0.71% |
| 2011-12-12 | 0 | 9.890 | 9.870 | 9.900 | 9.870 | 10.16 | 2,668,000 | 26,603,160 | 9.9712 | 8.311 | 8.295 | 8.320 | 8.295 | 8.538 | 3,174,741 | 8.3796 | -1.49% |
| 2011-12-09 | 0 | 10.04 | 10.04 | 10.06 | 9.800 | 10.16 | 2,591,000 | 25,888,480 | 9.9917 | 8.437 | 8.437 | 8.454 | 8.236 | 8.538 | 3,083,117 | 8.3969 | 1.01% |
| 2011-12-08 | 0 | 9.940 | 9.920 | 9.940 | 9.800 | 10.00 | 928,665 | 9,179,151 | 9.8842 | 8.353 | 8.337 | 8.353 | 8.236 | 8.404 | 1,105,049 | 8.3066 | 0.61% |
| 2011-12-07 | 0 | 9.880 | 9.880 | 9.960 | 9.390 | 10.04 | 3,723,000 | 36,682,853 | 9.8530 | 8.303 | 8.303 | 8.370 | 7.891 | 8.437 | 4,430,121 | 8.2803 | -0.30% |
| 2011-12-06 | 0 | 9.910 | 9.900 | 9.940 | 9.900 | 10.04 | 1,277,000 | 12,700,380 | 9.9455 | 8.328 | 8.320 | 8.353 | 8.320 | 8.437 | 1,519,545 | 8.3580 | -1.49% |
| 2011-12-05 | 0 | 10.06 | 10.02 | 10.06 | 9.900 | 10.12 | 1,732,000 | 17,344,340 | 10.014 | 8.454 | 8.421 | 8.454 | 8.320 | 8.505 | 2,060,964 | 8.4156 | 0.40% |
| 2011-12-02 | 0 | 10.02 | 9.990 | 10.02 | 9.950 | 10.10 | 483,000 | 4,830,525 | 10.001 | 8.421 | 8.395 | 8.421 | 8.362 | 8.488 | 574,738 | 8.4047 | 0.20% |
| 2011-12-01 | 0 | 10.00 | 9.990 | 10.10 | 9.990 | 10.32 | 2,397,349 | 24,171,441 | 10.083 | 8.404 | 8.395 | 8.488 | 8.395 | 8.673 | 2,852,685 | 8.4732 | 1.01% |
| 2011-11-30 | 0 | 9.900 | 9.880 | 9.900 | 9.810 | 10.04 | 2,544,000 | 25,285,107 | 9.9391 | 8.320 | 8.303 | 8.320 | 8.244 | 8.437 | 3,027,190 | 8.3527 | -1.20% |
| 2011-11-29 | 0 | 10.02 | 10.00 | 10.02 | 9.830 | 10.08 | 2,356,000 | 23,517,345 | 9.9819 | 8.421 | 8.404 | 8.421 | 8.261 | 8.471 | 2,803,482 | 8.3886 | 0.00% |
| 2011-11-28 | 0 | 10.02 | 10.00 | 10.02 | 9.990 | 10.22 | 3,418,000 | 34,307,140 | 10.037 | 8.421 | 8.404 | 8.421 | 8.395 | 8.589 | 4,067,191 | 8.4351 | -0.79% |
| 2011-11-25 | 0 | 10.10 | 10.10 | 10.18 | 9.700 | 10.20 | 4,311,807 | 43,380,947 | 10.061 | 8.488 | 8.488 | 8.555 | 8.152 | 8.572 | 5,130,762 | 8.4551 | 2.02% |
| 2011-11-24 | 0 | 9.900 | 9.900 | 9.930 | 9.650 | 9.980 | 2,857,904 | 28,105,240 | 9.8342 | 8.320 | 8.320 | 8.345 | 8.110 | 8.387 | 3,400,714 | 8.2645 | 1.02% |
| 2011-11-23 | 0 | 9.800 | 9.800 | 9.850 | 9.720 | 10.00 | 3,219,000 | 31,765,557 | 9.8681 | 8.236 | 8.236 | 8.278 | 8.169 | 8.404 | 3,830,395 | 8.2930 | -1.51% |
| 2011-11-22 | 0 | 9.950 | 9.920 | 10.00 | 9.530 | 10.02 | 3,400,000 | 33,367,450 | 9.8140 | 8.362 | 8.337 | 8.404 | 8.009 | 8.421 | 4,045,772 | 8.2475 | 1.63% |
| 2011-11-21 | 0 | 9.790 | 9.710 | 9.790 | 9.510 | 10.08 | 5,232,000 | 51,260,105 | 9.7974 | 8.227 | 8.160 | 8.227 | 7.992 | 8.471 | 6,225,730 | 8.2336 | 1.66% |
| 2011-11-18 | 0 | 9.630 | 9.610 | 9.630 | 9.410 | 9.670 | 3,530,615 | 33,852,463 | 9.5883 | 8.093 | 8.076 | 8.093 | 7.908 | 8.127 | 4,201,196 | 8.0578 | 1.37% |
| 2011-11-17 | 0 | 9.500 | 9.460 | 9.500 | 9.250 | 9.640 | 830,000 | 7,857,760 | 9.4672 | 7.984 | 7.950 | 7.984 | 7.774 | 8.101 | 987,644 | 7.9561 | 1.28% |
| 2011-11-16 | 0 | 9.380 | 9.350 | 9.420 | 9.300 | 9.690 | 1,565,000 | 14,767,210 | 9.4359 | 7.883 | 7.858 | 7.916 | 7.816 | 8.143 | 1,862,245 | 7.9298 | -2.09% |
| 2011-11-15 | 0 | 9.580 | 9.600 | 9.620 | 9.510 | 9.660 | 4,632,036 | 44,469,627 | 9.6004 | 8.051 | 8.068 | 8.084 | 7.992 | 8.118 | 5,511,813 | 8.0681 | 0.84% |
| 2011-11-14 | 0 | 9.500 | 9.480 | 9.500 | 9.300 | 9.600 | 3,038,000 | 28,957,575 | 9.5318 | 7.984 | 7.967 | 7.984 | 7.816 | 8.068 | 3,615,017 | 8.0104 | 3.04% |
| 2011-11-11 | 0 | 9.220 | 9.220 | 9.250 | 9.070 | 9.390 | 758,000 | 6,991,145 | 9.2231 | 7.748 | 7.748 | 7.774 | 7.622 | 7.891 | 901,969 | 7.7510 | -0.11% |
| 2011-11-10 | 0 | 9.230 | 9.230 | 9.300 | 9.110 | 9.390 | 2,139,000 | 19,861,421 | 9.2854 | 7.757 | 7.757 | 7.816 | 7.656 | 7.891 | 2,545,267 | 7.8033 | -4.25% |
| 2011-11-09 | 0 | 9.640 | 9.600 | 9.640 | 9.460 | 9.660 | 1,126,600 | 10,809,305 | 9.5946 | 8.101 | 8.068 | 8.101 | 7.950 | 8.118 | 1,340,579 | 8.0632 | 0.21% |
| 2011-11-08 | 0 | 9.620 | 9.600 | 9.660 | 9.530 | 9.660 | 2,021,000 | 19,367,165 | 9.5830 | 8.084 | 8.068 | 8.118 | 8.009 | 8.118 | 2,404,855 | 8.0534 | 0.63% |
| 2011-11-07 | 0 | 9.560 | 9.470 | 9.550 | 9.240 | 9.600 | 2,527,000 | 23,954,570 | 9.4794 | 8.034 | 7.958 | 8.026 | 7.765 | 8.068 | 3,006,961 | 7.9664 | 1.27% |
| 2011-11-04 | 0 | 9.440 | 9.360 | 9.480 | 9.230 | 9.580 | 3,037,900 | 28,489,781 | 9.3781 | 7.933 | 7.866 | 7.967 | 7.757 | 8.051 | 3,614,898 | 7.8812 | 2.16% |
| 2011-11-03 | 0 | 9.240 | 9.190 | 9.310 | 8.970 | 9.460 | 3,792,000 | 35,261,655 | 9.2990 | 7.765 | 7.723 | 7.824 | 7.538 | 7.950 | 4,512,226 | 7.8147 | 3.12% |
| 2011-11-02 | 0 | 8.960 | 8.960 | 8.980 | 8.630 | 9.070 | 1,296,600 | 11,569,195 | 8.9227 | 7.530 | 7.530 | 7.547 | 7.253 | 7.622 | 1,542,867 | 7.4985 | 1.93% |
| 2011-11-01 | 0 | 8.790 | 8.790 | 8.800 | 8.650 | 9.100 | 1,212,000 | 10,809,110 | 8.9184 | 7.387 | 7.387 | 7.395 | 7.269 | 7.647 | 1,442,199 | 7.4949 | -1.46% |
| 2011-10-31 | 0 | 8.920 | 8.880 | 8.920 | 8.800 | 9.180 | 1,854,342 | 16,539,497 | 8.9193 | 7.496 | 7.463 | 7.496 | 7.395 | 7.715 | 2,206,543 | 7.4957 | -3.25% |
| 2011-10-28 | 0 | 9.220 | 9.210 | 9.280 | 8.920 | 9.530 | 6,518,634 | 60,482,181 | 9.2784 | 7.748 | 7.740 | 7.799 | 7.496 | 8.009 | 7,756,738 | 7.7974 | 1.43% |
| 2011-10-27 | 0 | 9.090 | 8.990 | 9.090 | 8.400 | 9.180 | 2,937,000 | 26,291,600 | 8.9519 | 7.639 | 7.555 | 7.639 | 7.059 | 7.715 | 3,494,833 | 7.5230 | 8.09% |
| 2011-10-26 | 0 | 8.410 | 8.400 | 8.420 | 8.130 | 8.470 | 1,319,255 | 11,023,882 | 8.3561 | 7.068 | 7.059 | 7.076 | 6.832 | 7.118 | 1,569,825 | 7.0224 | 1.33% |
| 2011-10-25 | 0 | 8.300 | 8.260 | 8.300 | 8.180 | 8.390 | 2,425,000 | 20,084,360 | 8.2822 | 6.975 | 6.942 | 6.975 | 6.874 | 7.051 | 2,885,588 | 6.9602 | 0.61% |
| 2011-10-24 | 0 | 8.250 | 8.200 | 8.250 | 8.050 | 8.270 | 923,000 | 7,541,220 | 8.1703 | 6.933 | 6.891 | 6.933 | 6.765 | 6.950 | 1,098,308 | 6.8662 | 3.90% |
| 2011-10-21 | 0 | 7.940 | 7.840 | 7.950 | 7.790 | 7.950 | 1,141,000 | 8,987,489 | 7.8769 | 6.673 | 6.589 | 6.681 | 6.547 | 6.681 | 1,357,714 | 6.6196 | 1.53% |
| 2011-10-20 | 0 | 7.820 | 7.820 | 7.850 | 7.700 | 7.950 | 2,503,000 | 19,568,594 | 7.8181 | 6.572 | 6.572 | 6.597 | 6.471 | 6.681 | 2,978,402 | 6.5702 | 0.00% |
| 2011-10-19 | 0 | 7.820 | 7.800 | 7.870 | 7.780 | 8.080 | 952,103 | 7,542,830 | 7.9223 | 6.572 | 6.555 | 6.614 | 6.538 | 6.790 | 1,132,939 | 6.6578 | -0.64% |
| 2011-10-18 | 0 | 7.870 | 7.820 | 7.870 | 7.810 | 8.360 | 1,030,000 | 8,191,020 | 7.9524 | 6.614 | 6.572 | 6.614 | 6.563 | 7.026 | 1,225,631 | 6.6831 | -6.53% |
| 2011-10-17 | 0 | 8.420 | 8.390 | 8.440 | 8.060 | 8.440 | 1,818,500 | 14,992,684 | 8.2445 | 7.076 | 7.051 | 7.093 | 6.773 | 7.093 | 2,163,893 | 6.9286 | 5.78% |
| 2011-10-14 | 0 | 7.960 | 7.920 | 7.970 | 7.850 | 8.250 | 1,413,000 | 11,246,939 | 7.9596 | 6.689 | 6.656 | 6.698 | 6.597 | 6.933 | 1,681,375 | 6.6891 | -3.16% |
| 2011-10-13 | 0 | 8.220 | 8.200 | 8.260 | 8.000 | 8.390 | 1,537,500 | 12,569,565 | 8.1753 | 6.908 | 6.891 | 6.942 | 6.723 | 7.051 | 1,829,522 | 6.8704 | 3.31% |
| 2011-10-12 | 0 | 7.990 | 7.950 | 8.000 | 7.800 | 8.010 | 1,623,000 | 12,870,110 | 7.9298 | 6.687 | 6.653 | 6.695 | 6.528 | 6.704 | 1,939,271 | 6.6366 | 2.96% |
| 2011-10-11 | 0 | 7.760 | 7.720 | 7.800 | 7.620 | 8.000 | 6,673,000 | 52,335,360 | 7.8429 | 6.494 | 6.461 | 6.528 | 6.377 | 6.695 | 7,973,355 | 6.5638 | 1.44% |
| 2011-10-10 | 0 | 7.650 | 7.630 | 7.650 | 7.610 | 7.720 | 1,330,000 | 10,174,390 | 7.6499 | 6.402 | 6.386 | 6.402 | 6.369 | 6.461 | 1,589,175 | 6.4023 | -1.54% |
| 2011-10-07 | 0 | 7.770 | 7.770 | 7.880 | 7.330 | 7.890 | 2,121,000 | 16,447,950 | 7.7548 | 6.503 | 6.503 | 6.595 | 6.135 | 6.603 | 2,534,315 | 6.4901 | 5.86% |
| 2011-10-06 | 0 | 7.340 | 7.320 | 7.430 | 6.950 | 7.450 | 3,218,945 | 23,559,370 | 7.3190 | 6.143 | 6.126 | 6.218 | 5.817 | 6.235 | 3,846,215 | 6.1253 | 7.47% |
| 2011-10-04 | 0 | 6.830 | 6.810 | 6.850 | 6.810 | 7.120 | 2,738,200 | 19,117,641 | 6.9818 | 5.716 | 5.699 | 5.733 | 5.699 | 5.959 | 3,271,788 | 5.8432 | -4.34% |
| 2011-10-03 | 0 | 7.140 | 7.080 | 7.170 | 7.000 | 7.900 | 4,756,000 | 35,162,837 | 7.3934 | 5.976 | 5.925 | 6.001 | 5.858 | 6.612 | 5,682,793 | 6.1876 | -9.04% |
| 2011-09-30 | 0 | 7.850 | 7.840 | 7.850 | 7.850 | 8.200 | 2,429,000 | 19,354,210 | 7.9680 | 6.570 | 6.561 | 6.570 | 6.570 | 6.863 | 2,902,335 | 6.6685 | -5.42% |
| 2011-09-28 | 0 | 8.300 | 8.230 | 8.300 | 8.200 | 8.300 | 2,065,000 | 17,053,606 | 8.2584 | 6.946 | 6.888 | 6.946 | 6.863 | 6.946 | 2,467,403 | 6.9116 | -1.07% |
| 2011-09-27 | 0 | 8.390 | 8.350 | 8.410 | 7.920 | 8.450 | 2,387,000 | 19,480,100 | 8.1609 | 7.022 | 6.988 | 7.038 | 6.628 | 7.072 | 2,852,150 | 6.8300 | 7.15% |
| 2011-09-26 | 0 | 7.830 | 7.820 | 7.830 | 7.700 | 8.400 | 1,619,087 | 12,777,925 | 7.8921 | 6.553 | 6.545 | 6.553 | 6.444 | 7.030 | 1,934,595 | 6.6050 | -6.90% |
| 2011-09-23 | 0 | 8.410 | 8.400 | 8.430 | 8.040 | 8.620 | 1,527,000 | 12,810,080 | 8.3891 | 7.038 | 7.030 | 7.055 | 6.729 | 7.214 | 1,824,564 | 7.0209 | -0.94% |
| 2011-09-22 | 0 | 8.490 | 8.410 | 8.490 | 8.270 | 8.590 | 5,232,000 | 43,923,732 | 8.3952 | 7.105 | 7.038 | 7.105 | 6.921 | 7.189 | 6,251,550 | 7.0261 | -3.41% |
| 2011-09-21 | 0 | 8.790 | 8.790 | 8.800 | 8.500 | 8.880 | 787,000 | 6,906,390 | 8.7756 | 7.356 | 7.356 | 7.365 | 7.114 | 7.432 | 940,361 | 7.3444 | -2.33% |
| 2011-09-20 | 0 | 9.000 | 8.930 | 9.000 | 8.770 | 9.110 | 2,839,000 | 25,310,870 | 8.9154 | 7.532 | 7.474 | 7.532 | 7.340 | 7.624 | 3,392,230 | 7.4614 | -0.88% |
| 2011-09-19 | 0 | 9.080 | 9.060 | 9.100 | 9.050 | 9.380 | 2,716,087 | 25,053,205 | 9.2240 | 7.599 | 7.582 | 7.616 | 7.574 | 7.850 | 3,245,366 | 7.7197 | -2.89% |
| 2011-09-16 | 0 | 9.350 | 9.320 | 9.400 | 9.160 | 9.500 | 2,560,000 | 24,072,068 | 9.4032 | 7.825 | 7.800 | 7.867 | 7.666 | 7.951 | 3,058,862 | 7.8696 | 2.07% |
| 2011-09-15 | 0 | 9.160 | 9.150 | 9.170 | 8.860 | 9.250 | 1,468,001 | 13,343,079 | 9.0893 | 7.666 | 7.658 | 7.674 | 7.415 | 7.741 | 1,754,068 | 7.6069 | 1.66% |
| 2011-09-14 | 0 | 9.010 | 9.010 | 9.100 | 8.990 | 9.290 | 3,773,200 | 34,120,717 | 9.0429 | 7.541 | 7.541 | 7.616 | 7.524 | 7.775 | 4,508,476 | 7.5681 | -1.10% |
| 2011-09-12 | 0 | 9.110 | 9.100 | 9.120 | 9.010 | 9.280 | 1,926,000 | 17,542,470 | 9.1082 | 7.624 | 7.616 | 7.633 | 7.541 | 7.767 | 2,301,316 | 7.6228 | -4.11% |
| 2011-09-09 | 0 | 9.500 | 9.450 | 9.490 | 9.430 | 9.590 | 4,924,000 | 46,776,260 | 9.4996 | 7.951 | 7.909 | 7.942 | 7.892 | 8.026 | 5,883,530 | 7.9504 | 0.00% |
| 2011-09-08 | 0 | 9.500 | 9.470 | 9.500 | 9.350 | 9.640 | 4,715,950 | 44,700,261 | 9.4785 | 7.951 | 7.926 | 7.951 | 7.825 | 8.068 | 5,634,938 | 7.9327 | 1.93% |
| 2011-09-07 | 0 | 9.320 | 9.310 | 9.350 | 8.990 | 9.500 | 6,790,000 | 62,706,173 | 9.2351 | 7.800 | 7.792 | 7.825 | 7.524 | 7.951 | 8,113,154 | 7.7290 | 3.79% |
| 2011-09-06 | 0 | 8.980 | 8.980 | 8.990 | 8.920 | 9.350 | 4,356,000 | 39,199,465 | 8.9990 | 7.515 | 7.515 | 7.524 | 7.465 | 7.825 | 5,204,845 | 7.5313 | -4.47% |
| 2011-09-05 | 0 | 9.400 | 9.400 | 9.410 | 9.340 | 9.600 | 2,800,000 | 26,549,655 | 9.4820 | 7.867 | 7.867 | 7.875 | 7.817 | 8.034 | 3,345,631 | 7.9356 | -2.69% |
| 2011-09-02 | 0 | 9.660 | 9.660 | 9.690 | 9.190 | 9.770 | 9,259,100 | 87,881,353 | 9.4913 | 8.085 | 8.085 | 8.110 | 7.691 | 8.177 | 11,063,403 | 7.9434 | 3.98% |
| 2011-09-01 | 0 | 9.290 | 9.290 | 9.300 | 9.020 | 9.360 | 9,917,000 | 91,836,101 | 9.2605 | 7.775 | 7.775 | 7.783 | 7.549 | 7.834 | 11,849,507 | 7.7502 | 1.64% |
| 2011-08-31 | 0 | 9.140 | 9.120 | 9.150 | 8.600 | 9.150 | 3,599,000 | 32,194,560 | 8.9454 | 7.649 | 7.633 | 7.658 | 7.197 | 7.658 | 4,300,330 | 7.4865 | 4.82% |
| 2011-08-30 | 0 | 8.720 | 8.660 | 8.720 | 8.580 | 8.720 | 1,746,000 | 15,114,430 | 8.6566 | 7.298 | 7.248 | 7.298 | 7.181 | 7.298 | 2,086,240 | 7.2448 | 1.40% |
| 2011-08-29 | 0 | 8.600 | 8.520 | 8.600 | 8.520 | 8.680 | 426,000 | 3,642,230 | 8.5498 | 7.197 | 7.130 | 7.197 | 7.130 | 7.264 | 509,014 | 7.1555 | 0.82% |
| 2011-08-26 | 0 | 8.530 | 8.520 | 8.600 | 8.500 | 8.640 | 441,000 | 3,778,860 | 8.5688 | 7.139 | 7.130 | 7.197 | 7.114 | 7.231 | 526,937 | 7.1714 | -0.12% |
| 2011-08-25 | 0 | 8.540 | 8.540 | 8.600 | 8.420 | 8.640 | 1,285,000 | 11,004,330 | 8.5637 | 7.147 | 7.147 | 7.197 | 7.047 | 7.231 | 1,535,405 | 7.1671 | 0.35% |
| 2011-08-24 | 0 | 8.510 | 8.500 | 8.510 | 8.410 | 8.830 | 1,315,000 | 11,202,400 | 8.5189 | 7.122 | 7.114 | 7.122 | 7.038 | 7.390 | 1,571,252 | 7.1296 | -0.35% |
| 2011-08-23 | 0 | 8.540 | 8.540 | 8.580 | 8.300 | 8.630 | 1,127,952 | 9,642,245 | 8.5485 | 7.147 | 7.147 | 7.181 | 6.946 | 7.223 | 1,347,754 | 7.1543 | 2.40% |
| 2011-08-22 | 0 | 8.340 | 8.310 | 8.400 | 8.170 | 8.690 | 2,398,000 | 20,020,580 | 8.3489 | 6.980 | 6.955 | 7.030 | 6.838 | 7.273 | 2,865,294 | 6.9873 | -3.14% |
| 2011-08-19 | 0 | 8.610 | 8.570 | 8.610 | 8.460 | 8.700 | 1,708,000 | 14,675,940 | 8.5925 | 7.206 | 7.172 | 7.206 | 7.080 | 7.281 | 2,040,835 | 7.1911 | -2.27% |
| 2011-08-18 | 0 | 8.810 | 8.740 | 8.820 | 8.720 | 8.970 | 1,132,599 | 10,001,481 | 8.8306 | 7.373 | 7.315 | 7.382 | 7.298 | 7.507 | 1,353,306 | 7.3904 | -1.78% |
| 2011-08-17 | 0 | 8.970 | 8.950 | 9.000 | 8.880 | 9.040 | 1,768,000 | 15,828,870 | 8.9530 | 7.507 | 7.490 | 7.532 | 7.432 | 7.566 | 2,112,527 | 7.4929 | -0.55% |
| 2011-08-16 | 0 | 9.020 | 8.990 | 9.020 | 8.760 | 9.050 | 3,029,000 | 27,258,420 | 8.9991 | 7.549 | 7.524 | 7.549 | 7.331 | 7.574 | 3,619,255 | 7.5315 | 2.85% |
| 2011-08-15 | 0 | 8.770 | 8.760 | 8.830 | 8.680 | 9.010 | 2,407,000 | 21,307,706 | 8.8524 | 7.340 | 7.331 | 7.390 | 7.264 | 7.541 | 2,876,047 | 7.4087 | 1.86% |
| 2011-08-12 | 0 | 8.610 | 8.610 | 8.640 | 8.600 | 8.890 | 3,326,000 | 29,217,503 | 8.7846 | 7.206 | 7.206 | 7.231 | 7.197 | 7.440 | 3,974,131 | 7.3519 | -0.81% |
| 2011-08-11 | 0 | 8.680 | 8.680 | 8.720 | 8.430 | 8.870 | 3,838,768 | 33,187,482 | 8.6453 | 7.264 | 7.264 | 7.298 | 7.055 | 7.423 | 4,586,821 | 7.2354 | -1.25% |
| 2011-08-10 | 0 | 8.790 | 8.760 | 8.830 | 8.600 | 9.080 | 4,585,000 | 40,187,028 | 8.7649 | 7.356 | 7.331 | 7.390 | 7.197 | 7.599 | 5,478,470 | 7.3354 | -0.23% |
| 2011-08-09 | 0 | 8.810 | 8.720 | 8.810 | 8.130 | 8.950 | 9,166,283 | 78,447,966 | 8.5583 | 7.373 | 7.298 | 7.373 | 6.804 | 7.490 | 10,952,499 | 7.1626 | 1.26% |
| 2011-08-08 | 0 | 8.700 | 8.670 | 8.740 | 8.420 | 8.750 | 3,625,000 | 31,120,631 | 8.5850 | 7.281 | 7.256 | 7.315 | 7.047 | 7.323 | 4,331,397 | 7.1849 | -1.25% |
| 2011-08-05 | 0 | 8.810 | 8.800 | 8.820 | 8.680 | 8.880 | 5,124,000 | 45,050,790 | 8.7921 | 7.373 | 7.365 | 7.382 | 7.264 | 7.432 | 6,122,504 | 7.3582 | -4.45% |
| 2011-08-04 | 0 | 9.220 | 9.210 | 9.250 | 8.960 | 9.310 | 4,658,010 | 42,446,140 | 9.1125 | 7.716 | 7.708 | 7.741 | 7.499 | 7.792 | 5,565,707 | 7.6264 | -0.86% |
| 2011-08-03 | 0 | 9.300 | 9.300 | 9.380 | 9.270 | 9.430 | 3,963,847 | 36,882,266 | 9.3047 | 7.783 | 7.783 | 7.850 | 7.758 | 7.892 | 4,736,274 | 7.7872 | -1.27% |
| 2011-08-02 | 0 | 9.420 | 9.390 | 9.430 | 9.400 | 9.630 | 2,207,000 | 20,872,536 | 9.4574 | 7.884 | 7.859 | 7.892 | 7.867 | 8.059 | 2,637,074 | 7.9150 | -1.88% |
| 2011-08-01 | 0 | 9.600 | 9.510 | 9.600 | 9.430 | 9.600 | 3,435,800 | 32,642,050 | 9.5006 | 8.034 | 7.959 | 8.034 | 7.892 | 8.034 | 4,105,328 | 7.9511 | 0.52% |
| 2011-07-29 | 0 | 9.550 | 9.550 | 9.600 | 9.520 | 9.770 | 1,770,000 | 16,975,720 | 9.5908 | 7.993 | 7.993 | 8.034 | 7.967 | 8.177 | 2,114,916 | 8.0267 | -1.85% |
| 2011-07-28 | 0 | 9.730 | 9.700 | 9.740 | 9.480 | 9.750 | 5,323,000 | 51,411,603 | 9.6584 | 8.143 | 8.118 | 8.152 | 7.934 | 8.160 | 6,360,283 | 8.0832 | 0.21% |
| 2011-07-27 | 0 | 9.710 | 9.650 | 9.720 | 9.330 | 9.750 | 11,420,000 | 110,417,681 | 9.6688 | 8.126 | 8.076 | 8.135 | 7.808 | 8.160 | 13,645,393 | 8.0919 | 4.07% |
| 2011-07-26 | 0 | 9.330 | 9.310 | 9.390 | 9.190 | 9.500 | 8,934,000 | 83,603,760 | 9.3579 | 7.808 | 7.792 | 7.859 | 7.691 | 7.951 | 10,674,951 | 7.8318 | 2.64% |
| 2011-07-25 | 0 | 9.090 | 9.070 | 9.090 | 8.860 | 9.130 | 11,168,000 | 100,655,885 | 9.0129 | 7.608 | 7.591 | 7.608 | 7.415 | 7.641 | 13,344,287 | 7.5430 | 3.18% |
| 2011-07-22 | 0 | 8.810 | 8.760 | 8.810 | 8.430 | 8.830 | 4,796,000 | 41,913,925 | 8.7394 | 7.373 | 7.331 | 7.373 | 7.055 | 7.390 | 5,730,587 | 7.3141 | 4.26% |
| 2011-07-21 | 0 | 8.450 | 8.420 | 8.440 | 8.300 | 8.500 | 1,302,000 | 10,920,200 | 8.3873 | 7.072 | 7.047 | 7.064 | 6.946 | 7.114 | 1,555,718 | 7.0194 | -0.12% |
| 2011-07-20 | 0 | 8.460 | 8.420 | 8.460 | 8.220 | 8.480 | 1,947,000 | 16,240,760 | 8.3414 | 7.080 | 7.047 | 7.080 | 6.879 | 7.097 | 2,326,408 | 6.9810 | 0.59% |
| 2011-07-19 | 0 | 8.410 | 8.360 | 8.430 | 8.260 | 8.680 | 2,291,700 | 19,163,029 | 8.3619 | 7.038 | 6.997 | 7.055 | 6.913 | 7.264 | 2,738,279 | 6.9982 | -2.77% |
| 2011-07-18 | 0 | 8.650 | 8.610 | 8.650 | 8.430 | 8.820 | 5,318,000 | 45,587,255 | 8.5723 | 7.239 | 7.206 | 7.239 | 7.055 | 7.382 | 6,354,308 | 7.1742 | -1.93% |
| 2011-07-15 | 0 | 8.820 | 8.770 | 8.820 | 8.610 | 8.900 | 5,491,000 | 48,418,565 | 8.8178 | 7.382 | 7.340 | 7.382 | 7.206 | 7.449 | 6,561,021 | 7.3797 | 2.68% |
| 2011-07-14 | 0 | 8.590 | 8.580 | 8.600 | 8.480 | 8.700 | 1,455,000 | 12,504,760 | 8.5943 | 7.189 | 7.181 | 7.197 | 7.097 | 7.281 | 1,738,533 | 7.1927 | 0.35% |
| 2011-07-13 | 0 | 8.560 | 8.550 | 8.620 | 8.540 | 8.710 | 1,460,000 | 12,531,480 | 8.5832 | 7.164 | 7.156 | 7.214 | 7.147 | 7.290 | 1,744,507 | 7.1834 | 0.71% |
| 2011-07-12 | 0 | 8.500 | 8.470 | 8.500 | 8.470 | 8.710 | 2,355,000 | 20,220,830 | 8.5863 | 7.114 | 7.089 | 7.114 | 7.089 | 7.290 | 2,813,914 | 7.1860 | -3.19% |
| 2011-07-11 | 0 | 8.780 | 8.800 | 8.820 | 8.720 | 8.860 | 2,485,000 | 21,855,465 | 8.7950 | 7.348 | 7.365 | 7.382 | 7.298 | 7.415 | 2,969,247 | 7.3606 | -0.45% |
| 2011-07-08 | 0 | 8.820 | 8.820 | 8.830 | 8.800 | 8.920 | 1,270,000 | 11,230,920 | 8.8432 | 7.382 | 7.382 | 7.390 | 7.365 | 7.465 | 1,517,482 | 7.4010 | -0.45% |
| 2011-07-07 | 0 | 8.860 | 8.860 | 8.870 | 8.770 | 9.040 | 5,190,600 | 46,057,275 | 8.8732 | 7.415 | 7.415 | 7.423 | 7.340 | 7.566 | 6,202,082 | 7.4261 | -2.96% |
| 2011-07-06 | 0 | 9.130 | 9.100 | 9.160 | 9.060 | 9.200 | 1,746,000 | 15,950,794 | 9.1356 | 7.641 | 7.616 | 7.666 | 7.582 | 7.700 | 2,086,240 | 7.6457 | -0.22% |
| 2011-07-05 | 0 | 9.150 | 9.130 | 9.150 | 8.980 | 9.200 | 1,879,200 | 17,055,659 | 9.0760 | 7.658 | 7.641 | 7.658 | 7.515 | 7.700 | 2,245,396 | 7.5958 | 0.77% |
| 2011-07-04 | 0 | 9.080 | 9.060 | 9.080 | 8.840 | 9.150 | 2,488,000 | 22,483,725 | 9.0369 | 7.599 | 7.582 | 7.599 | 7.398 | 7.658 | 2,972,832 | 7.5631 | 3.89% |
| 2011-06-30 | 0 | 8.740 | 8.720 | 8.740 | 8.580 | 8.790 | 959,000 | 8,353,330 | 8.7105 | 7.315 | 7.298 | 7.315 | 7.181 | 7.356 | 1,145,878 | 7.2899 | 1.16% |
| 2011-06-29 | 0 | 8.640 | 8.640 | 8.710 | 8.620 | 8.810 | 630,000 | 5,485,170 | 8.7066 | 7.231 | 7.231 | 7.290 | 7.214 | 7.373 | 752,767 | 7.2867 | -1.26% |
| 2011-06-28 | 0 | 8.750 | 8.680 | 8.750 | 8.610 | 8.760 | 1,221,000 | 10,626,670 | 8.7033 | 7.323 | 7.264 | 7.323 | 7.206 | 7.331 | 1,458,934 | 7.2839 | 1.04% |
| 2011-06-27 | 0 | 8.660 | 8.700 | 8.720 | 8.600 | 8.810 | 2,714,000 | 23,668,890 | 8.7210 | 7.248 | 7.281 | 7.298 | 7.197 | 7.373 | 3,242,872 | 7.2987 | 0.23% |
| 2011-06-24 | 0 | 8.640 | 8.640 | 8.700 | 8.290 | 8.700 | 6,614,000 | 56,245,385 | 8.5040 | 7.231 | 7.231 | 7.281 | 6.938 | 7.281 | 7,902,857 | 7.1171 | 2.98% |
| 2011-06-23 | 0 | 8.390 | 8.350 | 8.400 | 8.180 | 8.500 | 4,225,000 | 35,117,420 | 8.3118 | 7.022 | 6.988 | 7.030 | 6.846 | 7.114 | 5,048,318 | 6.9563 | -1.41% |
| 2011-06-22 | 0 | 8.510 | 8.450 | 8.510 | 8.060 | 8.680 | 5,569,000 | 47,427,495 | 8.5163 | 7.122 | 7.072 | 7.122 | 6.746 | 7.264 | 6,654,220 | 7.1274 | 5.06% |
| 2011-06-21 | 0 | 8.100 | 8.100 | 8.120 | 7.730 | 8.120 | 3,038,000 | 24,484,049 | 8.0593 | 6.779 | 6.779 | 6.796 | 6.469 | 6.796 | 3,630,009 | 6.7449 | 2.92% |
| 2011-06-20 | 0 | 7.870 | 7.880 | 7.920 | 7.750 | 8.040 | 3,672,000 | 28,946,250 | 7.8830 | 6.587 | 6.595 | 6.628 | 6.486 | 6.729 | 4,387,556 | 6.5974 | 1.42% |
| 2011-06-17 | 0 | 7.760 | 7.700 | 7.760 | 7.690 | 7.970 | 1,347,000 | 10,500,760 | 7.7957 | 6.494 | 6.444 | 6.494 | 6.436 | 6.670 | 1,609,487 | 6.5243 | -1.40% |
| 2011-06-16 | 0 | 7.870 | 7.870 | 7.880 | 7.750 | 8.120 | 4,788,714 | 37,730,997 | 7.8792 | 6.587 | 6.587 | 6.595 | 6.486 | 6.796 | 5,721,881 | 6.5942 | -3.67% |
| 2011-06-15 | 0 | 8.170 | 8.140 | 8.170 | 8.070 | 8.260 | 2,623,461 | 21,427,053 | 8.1675 | 6.838 | 6.812 | 6.838 | 6.754 | 6.913 | 3,134,690 | 6.8355 | 1.24% |
| 2011-06-14 | 0 | 8.070 | 8.060 | 8.080 | 8.030 | 8.200 | 4,283,000 | 34,852,860 | 8.1375 | 6.754 | 6.746 | 6.762 | 6.720 | 6.863 | 5,117,620 | 6.8104 | -0.37% |
| 2011-06-13 | 0 | 8.100 | 8.100 | 8.160 | 8.080 | 8.430 | 3,451,000 | 28,152,270 | 8.1577 | 6.779 | 6.779 | 6.829 | 6.762 | 7.055 | 4,123,490 | 6.8273 | -3.69% |
| 2011-06-10 | 0 | 8.410 | 8.410 | 8.430 | 8.350 | 8.670 | 2,247,000 | 18,925,100 | 8.4224 | 7.038 | 7.038 | 7.055 | 6.988 | 7.256 | 2,684,869 | 7.0488 | -2.66% |
| 2011-06-09 | 0 | 8.640 | 8.640 | 8.720 | 8.580 | 8.800 | 1,903,300 | 16,518,458 | 8.6789 | 7.231 | 7.231 | 7.298 | 7.181 | 7.365 | 2,274,192 | 7.2634 | -1.82% |
| 2011-06-08 | 0 | 8.800 | 8.730 | 8.800 | 8.700 | 8.880 | 1,181,000 | 10,364,300 | 8.7759 | 7.365 | 7.306 | 7.365 | 7.281 | 7.432 | 1,411,139 | 7.3446 | -0.90% |
| 2011-06-07 | 0 | 8.880 | 8.840 | 8.880 | 8.780 | 8.990 | 4,703,195 | 41,445,636 | 8.8122 | 7.432 | 7.398 | 7.432 | 7.348 | 7.524 | 5,619,697 | 7.3751 | -0.89% |
| 2011-06-03 | 0 | 8.960 | 8.960 | 8.980 | 8.930 | 9.200 | 1,160,167 | 10,477,356 | 9.0309 | 7.499 | 7.499 | 7.515 | 7.474 | 7.700 | 1,386,246 | 7.5581 | -1.65% |
| 2011-06-02 | 0 | 9.110 | 9.090 | 9.110 | 9.050 | 9.150 | 596,000 | 5,416,300 | 9.0878 | 7.624 | 7.608 | 7.624 | 7.574 | 7.658 | 712,141 | 7.6057 | -0.98% |
| 2011-06-01 | 0 | 9.200 | 9.190 | 9.200 | 9.040 | 9.280 | 3,719,025 | 34,105,907 | 9.1707 | 7.700 | 7.691 | 7.700 | 7.566 | 7.767 | 4,443,744 | 7.6750 | -0.11% |
| 2011-05-31 | 0 | 9.210 | 9.200 | 9.210 | 9.100 | 9.330 | 1,624,000 | 14,917,135 | 9.1854 | 7.708 | 7.700 | 7.708 | 7.616 | 7.808 | 1,940,466 | 7.6874 | 1.21% |
| 2011-05-30 | 0 | 9.100 | 9.100 | 9.150 | 9.090 | 9.350 | 1,425,000 | 13,139,050 | 9.2204 | 7.616 | 7.616 | 7.658 | 7.608 | 7.825 | 1,702,687 | 7.7167 | -0.66% |
| 2011-05-27 | 0 | 9.160 | 9.130 | 9.170 | 8.940 | 9.270 | 2,867,000 | 26,273,735 | 9.1642 | 7.666 | 7.641 | 7.674 | 7.482 | 7.758 | 3,425,687 | 7.6696 | 2.12% |
| 2011-05-26 | 0 | 8.970 | 8.970 | 9.050 | 8.920 | 9.050 | 1,725,000 | 15,507,330 | 8.9898 | 7.507 | 7.507 | 7.574 | 7.465 | 7.574 | 2,061,147 | 7.5236 | -0.22% |
| 2011-05-25 | 0 | 8.990 | 9.000 | 9.020 | 8.850 | 9.020 | 610,000 | 5,446,745 | 8.9291 | 7.524 | 7.532 | 7.549 | 7.407 | 7.549 | 728,870 | 7.4729 | -1.10% |
| 2011-05-24 | 0 | 9.090 | 9.040 | 9.120 | 8.610 | 9.170 | 1,773,807 | 15,824,521 | 8.9212 | 7.608 | 7.566 | 7.633 | 7.206 | 7.674 | 2,119,465 | 7.4663 | 4.48% |
| 2011-05-23 | 0 | 8.700 | 8.680 | 8.690 | 8.650 | 8.780 | 1,116,000 | 9,719,500 | 8.7092 | 7.281 | 7.264 | 7.273 | 7.239 | 7.348 | 1,333,473 | 7.2889 | -3.23% |
| 2011-05-20 | 0 | 8.990 | 8.950 | 8.970 | 8.880 | 9.110 | 1,631,000 | 14,643,410 | 8.9782 | 7.524 | 7.490 | 7.507 | 7.432 | 7.624 | 1,948,830 | 7.5140 | -1.32% |
| 2011-05-19 | 0 | 9.110 | 9.130 | 9.140 | 9.090 | 9.330 | 1,798,000 | 16,560,943 | 9.2108 | 7.624 | 7.641 | 7.649 | 7.608 | 7.808 | 2,148,373 | 7.7086 | -0.76% |
| 2011-05-18 | 0 | 9.180 | 9.160 | 9.180 | 8.810 | 9.200 | 3,297,244 | 29,978,327 | 9.0919 | 7.683 | 7.666 | 7.683 | 7.373 | 7.700 | 3,939,772 | 7.6092 | 3.03% |
| 2011-05-17 | 0 | 8.910 | 8.890 | 8.930 | 8.800 | 9.160 | 2,848,858 | 25,523,997 | 8.9594 | 7.457 | 7.440 | 7.474 | 7.365 | 7.666 | 3,404,009 | 7.4982 | -1.22% |
| 2011-05-16 | 0 | 9.020 | 9.000 | 9.070 | 8.700 | 9.080 | 6,340,000 | 56,974,306 | 8.9865 | 7.549 | 7.532 | 7.591 | 7.281 | 7.599 | 7,575,464 | 7.5209 | 2.62% |
| 2011-05-13 | 0 | 8.790 | 8.770 | 8.820 | 8.540 | 8.950 | 5,806,000 | 50,812,820 | 8.7518 | 7.356 | 7.340 | 7.382 | 7.147 | 7.490 | 6,937,404 | 7.3245 | 3.53% |
| 2011-05-12 | 0 | 8.490 | 8.480 | 8.490 | 8.470 | 8.580 | 1,742,000 | 14,847,530 | 8.5233 | 7.105 | 7.097 | 7.105 | 7.089 | 7.181 | 2,081,460 | 7.1332 | -1.39% |
| 2011-05-11 | 0 | 8.610 | 8.610 | 8.660 | 8.600 | 8.700 | 2,840,448 | 24,584,030 | 8.6550 | 7.206 | 7.206 | 7.248 | 7.197 | 7.281 | 3,393,961 | 7.2435 | 0.67% |
| 2011-05-09 | 0 | 8.640 | 8.620 | 8.640 | 8.400 | 8.650 | 3,622,000 | 31,139,720 | 8.5974 | 7.158 | 7.142 | 7.158 | 6.959 | 7.166 | 4,371,834 | 7.1228 | 2.61% |
| 2011-05-06 | 0 | 8.420 | 8.400 | 8.440 | 8.000 | 8.490 | 3,091,000 | 25,911,750 | 8.3830 | 6.976 | 6.959 | 6.992 | 6.628 | 7.034 | 3,730,905 | 6.9452 | 4.21% |
| 2011-05-05 | 0 | 8.080 | 8.070 | 8.100 | 7.880 | 8.220 | 1,552,000 | 12,614,285 | 8.1278 | 6.694 | 6.686 | 6.711 | 6.528 | 6.810 | 1,873,298 | 6.7337 | 0.37% |
| 2011-05-04 | 0 | 8.050 | 8.030 | 8.070 | 7.910 | 8.220 | 3,290,000 | 26,292,380 | 7.9916 | 6.669 | 6.653 | 6.686 | 6.553 | 6.810 | 3,971,103 | 6.6209 | -2.90% |
| 2011-05-03 | 0 | 8.290 | 8.280 | 8.290 | 8.230 | 8.310 | 1,182,681 | 9,794,529 | 8.2816 | 6.868 | 6.860 | 6.868 | 6.818 | 6.885 | 1,427,522 | 6.8612 | 0.73% |
| 2011-04-29 | 0 | 8.230 | 8.200 | 8.230 | 8.150 | 8.280 | 797,000 | 6,529,980 | 8.1932 | 6.818 | 6.794 | 6.818 | 6.752 | 6.860 | 961,997 | 6.7879 | 0.12% |
| 2011-04-28 | 0 | 8.220 | 8.240 | 8.270 | 8.190 | 8.400 | 1,467,000 | 12,114,650 | 8.2581 | 6.810 | 6.827 | 6.852 | 6.785 | 6.959 | 1,770,701 | 6.8417 | -1.67% |
| 2011-04-27 | 0 | 8.360 | 8.350 | 8.370 | 8.160 | 8.390 | 2,019,000 | 16,701,390 | 8.2721 | 6.926 | 6.918 | 6.934 | 6.760 | 6.951 | 2,436,978 | 6.8533 | 1.33% |
| 2011-04-26 | 0 | 8.250 | 8.230 | 8.260 | 8.130 | 8.380 | 3,321,000 | 27,378,950 | 8.2442 | 6.835 | 6.818 | 6.843 | 6.736 | 6.943 | 4,008,520 | 6.8302 | -0.96% |
| 2011-04-21 | 0 | 8.330 | 8.330 | 8.350 | 8.300 | 8.510 | 2,685,000 | 22,512,810 | 8.3847 | 6.901 | 6.901 | 6.918 | 6.876 | 7.050 | 3,240,854 | 6.9466 | -2.00% |
| 2011-04-20 | 0 | 8.500 | 8.470 | 8.500 | 8.370 | 8.750 | 1,846,000 | 15,684,220 | 8.4963 | 7.042 | 7.017 | 7.042 | 6.934 | 7.249 | 2,228,163 | 7.0391 | -1.28% |
| 2011-04-19 | 0 | 8.610 | 8.570 | 8.620 | 8.490 | 8.630 | 1,041,000 | 8,910,392 | 8.5595 | 7.133 | 7.100 | 7.142 | 7.034 | 7.150 | 1,256,510 | 7.0914 | -1.15% |
| 2011-04-18 | 0 | 8.710 | 8.670 | 8.720 | 8.450 | 8.750 | 3,856,000 | 33,124,951 | 8.5905 | 7.216 | 7.183 | 7.224 | 7.001 | 7.249 | 4,654,277 | 7.1171 | 1.28% |
| 2011-04-15 | 0 | 8.600 | 8.570 | 8.600 | 8.480 | 8.650 | 1,628,000 | 13,911,810 | 8.5453 | 7.125 | 7.100 | 7.125 | 7.026 | 7.166 | 1,965,032 | 7.0797 | -0.23% |
| 2011-04-14 | 0 | 8.620 | 8.610 | 8.620 | 8.610 | 8.750 | 842,000 | 7,299,620 | 8.6694 | 7.142 | 7.133 | 7.142 | 7.133 | 7.249 | 1,016,313 | 7.1825 | -1.49% |
| 2011-04-13 | 0 | 8.750 | 8.750 | 8.760 | 8.460 | 8.800 | 3,084,000 | 26,828,986 | 8.6994 | 7.249 | 7.249 | 7.258 | 7.009 | 7.291 | 3,722,456 | 7.2073 | 1.04% |
| 2011-04-12 | 0 | 8.660 | 8.640 | 8.690 | 8.460 | 8.770 | 4,925,000 | 42,207,150 | 8.5700 | 7.175 | 7.158 | 7.200 | 7.009 | 7.266 | 5,944,584 | 7.1001 | -0.23% |
| 2011-04-11 | 0 | 8.680 | 8.660 | 8.680 | 8.490 | 8.800 | 7,931,048 | 68,853,735 | 8.6815 | 7.191 | 7.175 | 7.191 | 7.034 | 7.291 | 9,572,950 | 7.1925 | 1.76% |
| 2011-04-08 | 0 | 8.530 | 8.500 | 8.540 | 8.270 | 8.540 | 13,206,748 | 111,664,209 | 8.4551 | 7.067 | 7.042 | 7.075 | 6.852 | 7.075 | 15,940,837 | 7.0049 | 3.39% |
| 2011-04-07 | 0 | 8.250 | 8.250 | 8.260 | 7.770 | 8.320 | 8,484,300 | 69,141,942 | 8.1494 | 6.835 | 6.835 | 6.843 | 6.437 | 6.893 | 10,240,738 | 6.7517 | 5.10% |
| 2011-04-06 | 0 | 7.850 | 7.850 | 7.860 | 7.700 | 7.880 | 1,810,000 | 14,121,120 | 7.8017 | 6.504 | 6.504 | 6.512 | 6.379 | 6.528 | 2,184,710 | 6.4636 | -0.63% |
| 2011-04-04 | 0 | 7.900 | 7.840 | 7.920 | 7.710 | 8.000 | 5,401,624 | 42,543,943 | 7.8761 | 6.545 | 6.495 | 6.562 | 6.388 | 6.628 | 6,519,880 | 6.5253 | 2.33% |
| 2011-04-01 | 0 | 7.720 | 7.690 | 7.720 | 7.650 | 7.780 | 3,683,000 | 28,407,772 | 7.7132 | 6.396 | 6.371 | 6.396 | 6.338 | 6.446 | 4,445,462 | 6.3903 | 0.78% |
| 2011-03-31 | 0 | 7.660 | 7.640 | 7.660 | 7.600 | 8.090 | 7,663,000 | 59,110,840 | 7.7138 | 6.346 | 6.330 | 6.346 | 6.296 | 6.702 | 9,249,410 | 6.3908 | -3.04% |
| 2011-03-30 | 0 | 7.900 | 7.900 | 7.920 | 7.880 | 8.000 | 4,868,000 | 38,700,072 | 7.9499 | 6.545 | 6.545 | 6.562 | 6.528 | 6.628 | 5,875,784 | 6.5864 | -1.99% |
| 2011-03-29 | 0 | 8.060 | 8.050 | 8.080 | 7.900 | 8.080 | 2,194,010 | 17,597,485 | 8.0207 | 6.678 | 6.669 | 6.694 | 6.545 | 6.694 | 2,648,219 | 6.6450 | -0.49% |
| 2011-03-28 | 0 | 8.100 | 8.080 | 8.100 | 7.840 | 8.100 | 2,371,000 | 18,798,280 | 7.9284 | 6.711 | 6.694 | 6.711 | 6.495 | 6.711 | 2,861,849 | 6.5686 | 1.00% |
| 2011-03-25 | 0 | 8.020 | 7.970 | 8.020 | 7.970 | 8.090 | 3,058,000 | 24,570,780 | 8.0349 | 6.644 | 6.603 | 6.644 | 6.603 | 6.702 | 3,691,074 | 6.6568 | 0.12% |
| 2011-03-24 | 0 | 8.010 | 8.010 | 8.020 | 7.990 | 8.140 | 1,401,000 | 11,291,120 | 8.0593 | 6.636 | 6.636 | 6.644 | 6.620 | 6.744 | 1,691,038 | 6.6770 | -0.25% |
| 2011-03-23 | 0 | 8.030 | 8.030 | 8.050 | 7.970 | 8.170 | 2,734,000 | 22,160,610 | 8.1056 | 6.653 | 6.653 | 6.669 | 6.603 | 6.769 | 3,299,998 | 6.7153 | 0.12% |
| 2011-03-22 | 0 | 8.020 | 7.980 | 8.020 | 7.820 | 8.080 | 2,328,000 | 18,669,880 | 8.0197 | 6.644 | 6.611 | 6.644 | 6.479 | 6.694 | 2,809,947 | 6.6442 | 1.65% |
| 2011-03-21 | 0 | 7.890 | 7.890 | 7.900 | 7.760 | 7.900 | 435,000 | 3,407,480 | 7.8333 | 6.537 | 6.537 | 6.545 | 6.429 | 6.545 | 525,055 | 6.4898 | 1.81% |
| 2011-03-18 | 0 | 7.750 | 7.730 | 7.750 | 7.410 | 7.840 | 6,089,000 | 47,057,801 | 7.7283 | 6.421 | 6.404 | 6.421 | 6.139 | 6.495 | 7,349,558 | 6.4028 | 4.59% |
| 2011-03-17 | 0 | 7.410 | 7.410 | 7.420 | 7.400 | 7.560 | 4,928,735 | 36,852,851 | 7.4771 | 6.139 | 6.139 | 6.147 | 6.131 | 6.263 | 5,949,092 | 6.1947 | -2.37% |
| 2011-03-16 | 0 | 7.590 | 7.540 | 7.590 | 7.430 | 7.630 | 895,600 | 6,738,860 | 7.5244 | 6.288 | 6.247 | 6.288 | 6.156 | 6.321 | 1,081,009 | 6.2339 | 0.80% |
| 2011-03-15 | 0 | 7.530 | 7.510 | 7.540 | 7.400 | 7.740 | 4,258,000 | 31,953,260 | 7.5043 | 6.238 | 6.222 | 6.247 | 6.131 | 6.412 | 5,139,500 | 6.2172 | -3.46% |
| 2011-03-14 | 0 | 7.800 | 7.740 | 7.800 | 7.550 | 7.800 | 1,942,000 | 14,831,530 | 7.6372 | 6.462 | 6.412 | 6.462 | 6.255 | 6.462 | 2,344,037 | 6.3273 | 0.91% |
| 2011-03-11 | 0 | 7.730 | 7.700 | 7.730 | 7.650 | 7.860 | 1,677,000 | 13,025,750 | 7.7673 | 6.404 | 6.379 | 6.404 | 6.338 | 6.512 | 2,024,176 | 6.4351 | -1.90% |
| 2011-03-10 | 0 | 7.880 | 7.870 | 7.880 | 7.820 | 7.940 | 1,508,000 | 11,886,480 | 7.8823 | 6.528 | 6.520 | 6.528 | 6.479 | 6.578 | 1,820,189 | 6.5304 | 0.64% |
| 2011-03-09 | 0 | 7.830 | 7.810 | 7.840 | 7.800 | 7.950 | 1,316,000 | 10,315,620 | 7.8386 | 6.487 | 6.470 | 6.495 | 6.462 | 6.586 | 1,588,441 | 6.4942 | -0.25% |
| 2011-03-08 | 0 | 7.850 | 7.840 | 7.850 | 7.820 | 7.940 | 2,158,000 | 16,979,940 | 7.8684 | 6.504 | 6.495 | 6.504 | 6.479 | 6.578 | 2,604,754 | 6.5188 | -1.26% |
| 2011-03-07 | 0 | 7.950 | 7.930 | 7.940 | 7.820 | 8.080 | 5,129,000 | 40,759,290 | 7.9468 | 6.586 | 6.570 | 6.578 | 6.479 | 6.694 | 6,190,816 | 6.5838 | 0.25% |
| 2011-03-04 | 0 | 7.930 | 7.930 | 7.940 | 7.650 | 8.080 | 10,642,000 | 83,914,904 | 7.8853 | 6.570 | 6.570 | 6.578 | 6.338 | 6.694 | 12,845,129 | 6.5328 | 4.89% |
| 2011-03-03 | 0 | 7.560 | 7.530 | 7.540 | 7.360 | 7.570 | 3,230,000 | 24,239,020 | 7.5043 | 6.263 | 6.238 | 6.247 | 6.098 | 6.272 | 3,898,681 | 6.2172 | 2.02% |
| 2011-03-02 | 0 | 7.410 | 7.400 | 7.410 | 7.320 | 7.430 | 1,391,000 | 10,262,200 | 7.3776 | 6.139 | 6.131 | 6.139 | 6.065 | 6.156 | 1,678,968 | 6.1122 | -0.54% |
| 2011-03-01 | 0 | 7.450 | 7.460 | 7.470 | 7.220 | 7.480 | 2,761,000 | 20,450,230 | 7.4068 | 6.172 | 6.180 | 6.189 | 5.982 | 6.197 | 3,332,588 | 6.1364 | 3.04% |
| 2011-02-28 | 0 | 7.230 | 7.230 | 7.240 | 7.070 | 7.290 | 1,149,000 | 8,245,350 | 7.1761 | 5.990 | 5.990 | 5.998 | 5.857 | 6.040 | 1,386,868 | 5.9453 | 2.55% |
| 2011-02-25 | 0 | 7.050 | 7.050 | 7.070 | 7.020 | 7.110 | 1,712,000 | 12,068,530 | 7.0494 | 5.841 | 5.841 | 5.857 | 5.816 | 5.891 | 2,066,422 | 5.8403 | 0.28% |
| 2011-02-24 | 0 | 7.030 | 7.020 | 7.030 | 7.020 | 7.120 | 2,856,000 | 20,200,937 | 7.0732 | 5.824 | 5.816 | 5.824 | 5.816 | 5.899 | 3,447,255 | 5.8600 | -0.14% |
| 2011-02-23 | 0 | 7.040 | 7.040 | 7.080 | 7.010 | 7.140 | 2,633,000 | 18,576,690 | 7.0553 | 5.833 | 5.833 | 5.866 | 5.808 | 5.915 | 3,178,089 | 5.8452 | -0.71% |
| 2011-02-22 | 0 | 7.090 | 7.070 | 7.090 | 7.010 | 7.130 | 2,240,000 | 15,811,940 | 7.0589 | 5.874 | 5.857 | 5.874 | 5.808 | 5.907 | 2,703,730 | 5.8482 | -1.80% |
| 2011-02-21 | 0 | 7.220 | 7.220 | 7.230 | 7.160 | 7.380 | 1,398,000 | 10,096,470 | 7.2221 | 5.982 | 5.982 | 5.990 | 5.932 | 6.114 | 1,687,417 | 5.9834 | -1.10% |
| 2011-02-18 | 0 | 7.300 | 7.290 | 7.300 | 7.240 | 7.350 | 2,768,509 | 20,156,456 | 7.2806 | 6.048 | 6.040 | 6.048 | 5.998 | 6.089 | 3,341,652 | 6.0319 | 0.14% |
| 2011-02-17 | 0 | 7.290 | 7.290 | 7.340 | 7.200 | 7.500 | 4,959,000 | 36,115,826 | 7.2829 | 6.040 | 6.040 | 6.081 | 5.965 | 6.214 | 5,985,623 | 6.0338 | -2.02% |
| 2011-02-16 | 0 | 7.440 | 7.400 | 7.430 | 7.100 | 7.510 | 5,559,000 | 41,249,970 | 7.4204 | 6.164 | 6.131 | 6.156 | 5.882 | 6.222 | 6,709,836 | 6.1477 | 2.76% |
| 2011-02-15 | 0 | 7.240 | 7.240 | 7.250 | 7.210 | 7.410 | 4,306,000 | 31,502,693 | 7.3160 | 5.998 | 5.998 | 6.007 | 5.973 | 6.139 | 5,197,437 | 6.0612 | -0.14% |
| 2011-02-14 | 0 | 7.250 | 7.250 | 7.260 | 7.040 | 7.320 | 6,457,000 | 46,786,224 | 7.2458 | 6.007 | 6.007 | 6.015 | 5.833 | 6.065 | 7,793,742 | 6.0031 | 3.42% |
| 2011-02-11 | 0 | 7.010 | 7.010 | 7.020 | 6.850 | 7.130 | 3,390,586 | 23,792,309 | 7.0172 | 5.808 | 5.808 | 5.816 | 5.675 | 5.907 | 4,092,512 | 5.8136 | 2.04% |
| 2011-02-10 | 0 | 6.870 | 6.860 | 6.870 | 6.850 | 7.010 | 4,048,000 | 28,013,877 | 6.9204 | 5.692 | 5.683 | 5.692 | 5.675 | 5.808 | 4,886,025 | 5.7335 | -2.28% |
| 2011-02-09 | 0 | 7.030 | 7.030 | 7.040 | 6.950 | 7.290 | 3,739,000 | 26,405,866 | 7.0623 | 5.824 | 5.824 | 5.833 | 5.758 | 6.040 | 4,513,056 | 5.8510 | -2.90% |
| 2011-02-08 | 0 | 7.240 | 7.200 | 7.240 | 7.120 | 7.400 | 6,956,500 | 50,197,175 | 7.2159 | 5.998 | 5.965 | 5.998 | 5.899 | 6.131 | 8,396,649 | 5.9782 | -2.69% |
| 2011-02-07 | 0 | 7.440 | 7.450 | 7.460 | 7.400 | 7.640 | 3,317,000 | 24,739,040 | 7.4583 | 6.164 | 6.172 | 6.180 | 6.131 | 6.330 | 4,003,692 | 6.1791 | -3.25% |
| 2011-02-02 | 0 | 7.690 | 7.680 | 7.690 | 7.600 | 7.800 | 4,282,775 | 32,886,908 | 7.6789 | 6.371 | 6.363 | 6.371 | 6.296 | 6.462 | 5,169,404 | 6.3618 | 1.32% |
| 2011-02-01 | 0 | 7.590 | 7.590 | 7.600 | 7.290 | 7.630 | 5,163,000 | 38,861,900 | 7.5270 | 6.288 | 6.288 | 6.296 | 6.040 | 6.321 | 6,231,855 | 6.2360 | 3.69% |
| 2011-01-31 | 0 | 7.320 | 7.310 | 7.320 | 7.140 | 7.360 | 5,732,000 | 41,475,309 | 7.2357 | 6.065 | 6.056 | 6.065 | 5.915 | 6.098 | 6,918,651 | 5.9947 | -0.81% |
| 2011-01-28 | 0 | 7.380 | 7.350 | 7.360 | 7.360 | 7.800 | 8,207,000 | 61,756,285 | 7.5248 | 6.114 | 6.089 | 6.098 | 6.098 | 6.462 | 9,906,030 | 6.2342 | -5.26% |
| 2011-01-27 | 0 | 7.790 | 7.760 | 7.820 | 7.730 | 7.890 | 2,422,000 | 18,912,220 | 7.8085 | 6.454 | 6.429 | 6.479 | 6.404 | 6.537 | 2,923,408 | 6.4692 | -1.02% |
| 2011-01-26 | 0 | 7.870 | 7.810 | 7.870 | 7.670 | 7.960 | 4,620,000 | 36,010,950 | 7.7946 | 6.520 | 6.470 | 6.520 | 6.354 | 6.595 | 5,576,442 | 6.4577 | 0.25% |
| 2011-01-25 | 0 | 7.850 | 7.840 | 7.850 | 7.650 | 7.940 | 7,197,600 | 56,321,214 | 7.8250 | 6.504 | 6.495 | 6.504 | 6.338 | 6.578 | 8,687,662 | 6.4829 | 2.61% |
| 2011-01-24 | 0 | 7.650 | 7.640 | 7.650 | 7.600 | 7.850 | 4,338,036 | 33,352,795 | 7.6885 | 6.338 | 6.330 | 6.338 | 6.296 | 6.504 | 5,236,105 | 6.3698 | -2.42% |
| 2011-01-21 | 0 | 7.840 | 7.830 | 7.850 | 7.800 | 8.100 | 7,603,000 | 59,825,150 | 7.8686 | 6.495 | 6.487 | 6.504 | 6.462 | 6.711 | 9,176,989 | 6.5190 | -3.21% |
| 2011-01-20 | 0 | 8.100 | 8.090 | 8.110 | 8.040 | 8.120 | 1,445,000 | 11,648,310 | 8.0611 | 6.711 | 6.702 | 6.719 | 6.661 | 6.727 | 1,744,147 | 6.6785 | 0.00% |
| 2011-01-19 | 0 | 8.100 | 8.140 | 8.150 | 8.010 | 8.230 | 3,598,000 | 29,207,887 | 8.1178 | 6.711 | 6.744 | 6.752 | 6.636 | 6.818 | 4,342,866 | 6.7255 | -0.37% |
| 2011-01-18 | 0 | 8.130 | 8.120 | 8.130 | 8.080 | 8.270 | 4,569,000 | 37,215,410 | 8.1452 | 6.736 | 6.727 | 6.736 | 6.694 | 6.852 | 5,514,884 | 6.7482 | -0.37% |
| 2011-01-17 | 0 | 8.160 | 8.150 | 8.170 | 8.150 | 8.420 | 4,670,000 | 38,408,900 | 8.2246 | 6.760 | 6.752 | 6.769 | 6.752 | 6.976 | 5,636,793 | 6.8140 | -2.63% |
| 2011-01-14 | 0 | 8.380 | 8.400 | 8.430 | 8.300 | 8.460 | 3,137,000 | 26,267,310 | 8.3734 | 6.943 | 6.959 | 6.984 | 6.876 | 7.009 | 3,786,428 | 6.9372 | 0.48% |
| 2011-01-13 | 0 | 8.340 | 8.330 | 8.340 | 8.310 | 8.600 | 5,394,900 | 45,540,939 | 8.4415 | 6.910 | 6.901 | 6.910 | 6.885 | 7.125 | 6,511,764 | 6.9936 | -1.07% |
| 2011-01-12 | 0 | 8.430 | 8.450 | 8.460 | 8.360 | 8.700 | 7,670,000 | 64,666,065 | 8.4310 | 6.984 | 7.001 | 7.009 | 6.926 | 7.208 | 9,257,860 | 6.9850 | -1.40% |
| 2011-01-11 | 0 | 8.550 | 8.550 | 8.560 | 8.550 | 8.960 | 3,836,000 | 33,402,915 | 8.7077 | 7.084 | 7.084 | 7.092 | 7.084 | 7.423 | 4,630,137 | 7.2142 | -3.93% |
| 2011-01-10 | 0 | 8.900 | 8.890 | 8.950 | 8.890 | 9.100 | 3,218,652 | 28,887,159 | 8.9749 | 7.374 | 7.365 | 7.415 | 7.365 | 7.539 | 3,884,984 | 7.4356 | -1.11% |
| 2011-01-07 | 0 | 9.000 | 8.980 | 9.000 | 8.980 | 9.150 | 1,304,000 | 11,751,940 | 9.0122 | 7.456 | 7.440 | 7.456 | 7.440 | 7.581 | 1,573,957 | 7.4665 | -1.64% |
| 2011-01-06 | 0 | 9.150 | 9.150 | 9.160 | 9.010 | 9.160 | 2,712,000 | 24,682,230 | 9.1011 | 7.581 | 7.581 | 7.589 | 7.465 | 7.589 | 3,273,444 | 7.5401 | 0.44% |
| 2011-01-05 | 0 | 9.110 | 9.100 | 9.110 | 8.950 | 9.120 | 4,815,630 | 43,394,212 | 9.0111 | 7.548 | 7.539 | 7.548 | 7.415 | 7.556 | 5,812,572 | 7.4656 | 0.77% |
| 2011-01-04 | 0 | 9.040 | 9.030 | 9.050 | 8.660 | 9.080 | 4,963,000 | 44,458,510 | 8.9580 | 7.490 | 7.481 | 7.498 | 7.175 | 7.523 | 5,990,451 | 7.4216 | 4.03% |
| 2011-01-03 | 0 | 8.690 | 8.690 | 8.700 | 8.510 | 8.700 | 1,545,000 | 13,337,380 | 8.6326 | 7.200 | 7.200 | 7.208 | 7.050 | 7.208 | 1,864,849 | 7.1520 | 1.16% |
| 2010-12-31 | 0 | 8.590 | 8.550 | 8.630 | 8.530 | 8.700 | 1,275,000 | 11,001,640 | 8.6287 | 7.117 | 7.084 | 7.150 | 7.067 | 7.208 | 1,538,953 | 7.1488 | -0.81% |
| 2010-12-30 | 0 | 8.660 | 8.620 | 8.650 | 8.560 | 8.780 | 1,926,000 | 16,675,790 | 8.6583 | 7.175 | 7.142 | 7.166 | 7.092 | 7.274 | 2,324,725 | 7.1732 | 0.00% |
| 2010-12-29 | 0 | 8.660 | 8.660 | 8.680 | 8.540 | 8.670 | 1,220,175 | 10,524,640 | 8.6255 | 7.175 | 7.175 | 7.191 | 7.075 | 7.183 | 1,472,778 | 7.1461 | 1.29% |
| 2010-12-28 | 0 | 8.550 | 8.520 | 8.560 | 8.350 | 8.590 | 1,344,000 | 11,424,740 | 8.5006 | 7.084 | 7.059 | 7.092 | 6.918 | 7.117 | 1,622,238 | 7.0426 | 1.66% |
| 2010-12-24 | 0 | 8.410 | 8.380 | 8.480 | 8.340 | 8.450 | 703,000 | 5,890,970 | 8.3798 | 6.968 | 6.943 | 7.026 | 6.910 | 7.001 | 848,537 | 6.9425 | 0.24% |
| 2010-12-23 | 0 | 8.390 | 8.390 | 8.420 | 8.380 | 8.500 | 627,000 | 5,270,530 | 8.4059 | 6.951 | 6.951 | 6.976 | 6.943 | 7.042 | 756,803 | 6.9642 | -0.71% |
| 2010-12-22 | 0 | 8.450 | 8.420 | 8.450 | 8.360 | 8.600 | 1,533,000 | 12,973,830 | 8.4630 | 7.001 | 6.976 | 7.001 | 6.926 | 7.125 | 1,850,365 | 7.0115 | -0.71% |
| 2010-12-21 | 0 | 8.510 | 8.500 | 8.510 | 8.400 | 8.540 | 1,920,000 | 16,318,920 | 8.4994 | 7.050 | 7.042 | 7.050 | 6.959 | 7.075 | 2,317,482 | 7.0417 | 1.79% |
| 2010-12-20 | 0 | 8.360 | 8.360 | 8.370 | 8.250 | 8.380 | 2,083,000 | 17,365,690 | 8.3369 | 6.926 | 6.926 | 6.934 | 6.835 | 6.943 | 2,514,227 | 6.9070 | 0.84% |
| 2010-12-17 | 0 | 8.290 | 8.280 | 8.300 | 8.250 | 8.420 | 2,905,807 | 24,145,267 | 8.3093 | 6.868 | 6.860 | 6.876 | 6.835 | 6.976 | 3,507,373 | 6.8841 | -1.43% |
| 2010-12-16 | 0 | 8.410 | 8.410 | 8.420 | 8.410 | 8.600 | 1,723,000 | 14,608,140 | 8.4783 | 6.968 | 6.968 | 6.976 | 6.968 | 7.125 | 2,079,699 | 7.0242 | -2.77% |
| 2010-12-15 | 0 | 8.650 | 8.640 | 8.650 | 8.640 | 8.850 | 3,029,000 | 26,315,900 | 8.6880 | 7.166 | 7.158 | 7.166 | 7.158 | 7.332 | 3,656,070 | 7.1979 | -1.26% |
| 2010-12-14 | 0 | 8.760 | 8.750 | 8.780 | 8.620 | 8.830 | 2,319,000 | 20,272,130 | 8.7418 | 7.258 | 7.249 | 7.274 | 7.142 | 7.316 | 2,799,084 | 7.2424 | 0.81% |
| 2010-12-13 | 0 | 8.690 | 8.640 | 8.700 | 8.560 | 8.750 | 2,598,179 | 22,514,041 | 8.6653 | 7.200 | 7.158 | 7.208 | 7.092 | 7.249 | 3,136,059 | 7.1791 | 1.05% |
| 2010-12-10 | 0 | 8.600 | 8.570 | 8.600 | 8.340 | 8.690 | 4,959,000 | 41,896,130 | 8.4485 | 7.125 | 7.100 | 7.125 | 6.910 | 7.200 | 5,985,623 | 6.9995 | 0.82% |
| 2010-12-09 | 0 | 8.530 | 8.530 | 8.540 | 8.500 | 8.920 | 7,526,000 | 64,652,950 | 8.5906 | 7.067 | 7.067 | 7.075 | 7.042 | 7.390 | 9,084,048 | 7.1172 | -3.62% |
| 2010-12-08 | 0 | 8.850 | 8.840 | 8.870 | 8.840 | 9.130 | 4,057,419 | 36,364,659 | 8.9625 | 7.332 | 7.324 | 7.349 | 7.324 | 7.564 | 4,897,394 | 7.4253 | -1.45% |
| 2010-12-07 | 0 | 8.980 | 8.980 | 9.000 | 8.910 | 9.030 | 2,227,000 | 19,990,190 | 8.9763 | 7.440 | 7.440 | 7.456 | 7.382 | 7.481 | 2,688,038 | 7.4367 | -0.66% |
| 2010-12-06 | 0 | 9.040 | 9.030 | 9.050 | 8.900 | 9.100 | 5,831,499 | 52,518,574 | 9.0060 | 7.490 | 7.481 | 7.498 | 7.374 | 7.539 | 7,038,748 | 7.4614 | 1.69% |
| 2010-12-03 | 0 | 8.890 | 8.900 | 8.910 | 8.840 | 9.250 | 5,704,800 | 51,187,120 | 8.9726 | 7.365 | 7.374 | 7.382 | 7.324 | 7.663 | 6,885,820 | 7.4337 | -3.05% |
| 2010-12-02 | 0 | 9.170 | 9.140 | 9.150 | 8.750 | 9.240 | 13,124,000 | 118,825,760 | 9.0541 | 7.597 | 7.572 | 7.581 | 7.249 | 7.655 | 15,840,958 | 7.5012 | 6.01% |
| 2010-12-01 | 0 | 8.650 | 8.640 | 8.650 | 8.440 | 8.680 | 3,986,550 | 34,067,818 | 8.5457 | 7.166 | 7.158 | 7.166 | 6.992 | 7.191 | 4,811,854 | 7.0800 | 0.23% |
| 2010-11-30 | 0 | 8.630 | 8.610 | 8.640 | 8.590 | 8.800 | 5,740,000 | 49,621,930 | 8.6449 | 7.150 | 7.133 | 7.158 | 7.117 | 7.291 | 6,928,307 | 7.1622 | -2.15% |
| 2010-11-29 | 0 | 8.820 | 8.810 | 8.820 | 8.620 | 8.850 | 2,512,194 | 21,935,277 | 8.7315 | 7.307 | 7.299 | 7.307 | 7.142 | 7.332 | 3,032,274 | 7.2339 | 0.34% |
| 2010-11-26 | 0 | 8.790 | 8.740 | 8.800 | 8.530 | 8.800 | 7,557,000 | 65,674,104 | 8.6905 | 7.282 | 7.241 | 7.291 | 7.067 | 7.291 | 9,121,466 | 7.2000 | 2.69% |
| 2010-11-25 | 0 | 8.560 | 8.560 | 8.590 | 8.550 | 8.910 | 15,563,000 | 135,528,215 | 8.7084 | 7.092 | 7.092 | 7.117 | 7.084 | 7.382 | 18,784,885 | 7.2147 | -0.47% |
| 2010-11-24 | 0 | 8.600 | 8.580 | 8.590 | 8.360 | 9.050 | 30,632,093 | 262,360,139 | 8.5649 | 7.125 | 7.108 | 7.117 | 6.926 | 7.498 | 36,973,613 | 7.0959 | -4.34% |
| 2010-11-23 | 0 | 8.990 | 8.980 | 8.990 | 8.980 | 9.530 | 9,123,000 | 82,904,657 | 9.0874 | 7.448 | 7.440 | 7.448 | 7.440 | 7.895 | 11,011,663 | 7.5288 | -5.67% |
| 2010-11-22 | 0 | 9.530 | 9.520 | 9.530 | 9.300 | 9.680 | 3,210,000 | 30,537,540 | 9.5133 | 7.895 | 7.887 | 7.895 | 7.705 | 8.020 | 3,874,541 | 7.8816 | 1.28% |
| 2010-11-19 | 0 | 9.410 | 9.400 | 9.410 | 9.140 | 9.700 | 9,739,000 | 91,423,880 | 9.3874 | 7.796 | 7.788 | 7.796 | 7.572 | 8.036 | 11,755,188 | 7.7773 | -2.49% |
| 2010-11-18 | 0 | 9.650 | 9.630 | 9.650 | 9.520 | 9.880 | 8,962,500 | 86,455,563 | 9.6464 | 7.995 | 7.978 | 7.995 | 7.887 | 8.185 | 10,817,936 | 7.9919 | -0.92% |
| 2010-11-17 | 0 | 9.740 | 9.700 | 9.740 | 9.650 | 10.20 | 11,961,627 | 118,288,143 | 9.8890 | 8.069 | 8.036 | 8.069 | 7.995 | 8.451 | 14,437,948 | 8.1929 | -4.51% |
| 2010-11-16 | 0 | 10.20 | 10.22 | 10.28 | 10.12 | 10.48 | 4,619,000 | 47,454,600 | 10.274 | 8.451 | 8.467 | 8.517 | 8.384 | 8.683 | 5,575,235 | 8.5117 | -1.54% |
| 2010-11-15 | 0 | 10.36 | 10.34 | 10.36 | 10.26 | 10.50 | 3,659,145 | 37,882,716 | 10.353 | 8.583 | 8.567 | 8.583 | 8.500 | 8.699 | 4,416,669 | 8.5772 | 0.58% |
| 2010-11-12 | 0 | 10.30 | 10.28 | 10.30 | 10.22 | 11.00 | 10,007,000 | 105,324,300 | 10.525 | 8.533 | 8.517 | 8.533 | 8.467 | 9.113 | 12,078,670 | 8.7199 | -4.45% |
| 2010-11-11 | 0 | 10.78 | 10.76 | 10.78 | 10.20 | 10.84 | 15,342,000 | 161,577,224 | 10.532 | 8.931 | 8.915 | 8.931 | 8.451 | 8.981 | 18,518,133 | 8.7254 | 6.10% |
| 2010-11-10 | 0 | 10.16 | 10.10 | 10.16 | 10.06 | 10.18 | 2,264,000 | 22,931,200 | 10.129 | 8.417 | 8.368 | 8.417 | 8.335 | 8.434 | 2,732,698 | 8.3914 | -0.59% |
| 2010-11-09 | 0 | 10.22 | 10.18 | 10.22 | 10.02 | 10.24 | 5,284,928 | 53,576,280 | 10.138 | 8.467 | 8.434 | 8.467 | 8.301 | 8.484 | 6,379,025 | 8.3988 | -0.20% |
| 2010-11-08 | 0 | 10.24 | 10.22 | 10.24 | 10.12 | 10.34 | 2,698,048 | 27,529,929 | 10.204 | 8.484 | 8.467 | 8.484 | 8.384 | 8.567 | 3,256,604 | 8.4536 | 0.00% |
| 2010-11-05 | 0 | 10.24 | 10.24 | 10.28 | 10.08 | 10.40 | 5,951,694 | 61,151,071 | 10.275 | 8.484 | 8.484 | 8.517 | 8.351 | 8.616 | 7,183,826 | 8.5123 | 0.59% |
| 2010-11-04 | 0 | 10.18 | 10.14 | 10.18 | 10.06 | 10.28 | 3,191,000 | 32,363,527 | 10.142 | 8.434 | 8.401 | 8.434 | 8.335 | 8.517 | 3,851,608 | 8.4026 | 0.59% |
| 2010-11-03 | 0 | 10.12 | 10.10 | 10.12 | 10.06 | 10.42 | 5,485,000 | 55,700,120 | 10.155 | 8.384 | 8.368 | 8.384 | 8.335 | 8.633 | 6,620,516 | 8.4133 | -1.56% |
| 2010-11-02 | 0 | 10.28 | 10.26 | 10.28 | 10.20 | 10.40 | 1,624,500 | 16,728,000 | 10.297 | 8.517 | 8.500 | 8.517 | 8.451 | 8.616 | 1,960,807 | 8.5312 | -1.34% |
| 2010-11-01 | 0 | 10.42 | 10.38 | 10.42 | 10.14 | 10.46 | 5,986,000 | 61,820,615 | 10.328 | 8.633 | 8.600 | 8.633 | 8.401 | 8.666 | 7,225,234 | 8.5562 | 3.37% |
| 2010-10-29 | 0 | 10.08 | 10.06 | 10.08 | 9.880 | 10.18 | 2,801,000 | 28,001,780 | 9.9971 | 8.351 | 8.335 | 8.351 | 8.185 | 8.434 | 3,380,869 | 8.2824 | 0.60% |
| 2010-10-28 | 0 | 10.02 | 10.02 | 10.04 | 9.950 | 10.24 | 5,437,000 | 54,791,810 | 10.078 | 8.301 | 8.301 | 8.318 | 8.243 | 8.484 | 6,562,579 | 8.3491 | -1.57% |
| 2010-10-27 | 0 | 10.18 | 10.12 | 10.22 | 10.04 | 10.54 | 4,750,000 | 48,676,320 | 10.248 | 8.434 | 8.384 | 8.467 | 8.318 | 8.732 | 5,733,355 | 8.4900 | -2.12% |
| 2010-10-26 | 0 | 10.40 | 10.42 | 10.44 | 9.990 | 10.60 | 12,047,073 | 125,191,201 | 10.392 | 8.616 | 8.633 | 8.649 | 8.277 | 8.782 | 14,541,083 | 8.6095 | 4.31% |
| 2010-10-25 | 0 | 9.970 | 9.970 | 9.980 | 9.930 | 10.16 | 5,737,000 | 57,375,252 | 10.001 | 8.260 | 8.260 | 8.268 | 8.227 | 8.417 | 6,924,686 | 8.2856 | 1.42% |
| 2010-10-22 | 0 | 9.830 | 9.840 | 9.850 | 9.800 | 10.14 | 6,558,000 | 64,925,198 | 9.9002 | 8.144 | 8.152 | 8.161 | 8.119 | 8.401 | 7,915,651 | 8.2021 | -2.67% |
| 2010-10-21 | 0 | 10.10 | 10.08 | 10.10 | 9.890 | 10.32 | 6,407,198 | 64,117,863 | 10.007 | 8.368 | 8.351 | 8.368 | 8.194 | 8.550 | 7,733,630 | 8.2908 | -0.79% |
| 2010-10-20 | 0 | 10.18 | 10.16 | 10.18 | 9.970 | 10.38 | 5,575,992 | 56,879,719 | 10.201 | 8.434 | 8.417 | 8.434 | 8.260 | 8.600 | 6,730,346 | 8.4512 | -0.97% |
| 2010-10-19 | 0 | 10.28 | 10.26 | 10.28 | 10.08 | 10.32 | 3,216,000 | 32,803,940 | 10.200 | 8.517 | 8.500 | 8.517 | 8.351 | 8.550 | 3,881,783 | 8.4507 | 1.38% |
| 2010-10-18 | 0 | 10.14 | 10.12 | 10.14 | 10.06 | 10.34 | 3,474,000 | 35,242,360 | 10.145 | 8.401 | 8.384 | 8.401 | 8.335 | 8.567 | 4,193,195 | 8.4047 | -1.93% |
| 2010-10-15 | 0 | 10.34 | 10.36 | 10.40 | 10.26 | 10.62 | 4,486,000 | 46,590,240 | 10.386 | 8.567 | 8.583 | 8.616 | 8.500 | 8.799 | 5,414,701 | 8.6044 | -2.64% |
| 2010-10-14 | 0 | 10.62 | 10.62 | 10.64 | 10.22 | 10.64 | 7,806,000 | 82,203,920 | 10.531 | 8.799 | 8.799 | 8.815 | 8.467 | 8.815 | 9,422,015 | 8.7247 | 3.91% |
| 2010-10-13 | 0 | 10.22 | 10.22 | 10.24 | 10.04 | 10.38 | 5,212,000 | 53,163,926 | 10.200 | 8.467 | 8.467 | 8.484 | 8.318 | 8.600 | 6,290,999 | 8.4508 | 0.32% |
| 2010-10-12 | 0 | 10.22 | 10.24 | 10.26 | 9.900 | 10.30 | 13,054,000 | 131,826,578 | 10.099 | 8.440 | 8.456 | 8.473 | 8.176 | 8.506 | 15,807,508 | 8.3395 | 2.00% |
| 2010-10-11 | 0 | 10.02 | 10.00 | 10.04 | 9.840 | 10.80 | 16,391,000 | 167,532,770 | 10.221 | 8.275 | 8.258 | 8.291 | 8.126 | 8.919 | 19,848,389 | 8.4406 | -6.36% |
| 2010-10-08 | 0 | 10.70 | 10.68 | 10.72 | 10.34 | 10.84 | 8,249,322 | 87,921,954 | 10.658 | 8.836 | 8.820 | 8.853 | 8.539 | 8.952 | 9,989,369 | 8.8016 | 3.48% |
| 2010-10-07 | 0 | 10.34 | 10.38 | 10.40 | 10.30 | 10.58 | 4,527,200 | 47,155,916 | 10.416 | 8.539 | 8.572 | 8.588 | 8.506 | 8.737 | 5,482,132 | 8.6017 | -1.52% |
| 2010-10-06 | 0 | 10.50 | 10.48 | 10.50 | 10.34 | 10.74 | 6,591,078 | 69,442,701 | 10.536 | 8.671 | 8.654 | 8.671 | 8.539 | 8.869 | 7,981,348 | 8.7006 | -0.19% |
| 2010-10-05 | 0 | 10.52 | 10.48 | 10.54 | 10.40 | 11.08 | 9,032,037 | 96,398,176 | 10.673 | 8.688 | 8.654 | 8.704 | 8.588 | 9.150 | 10,937,184 | 8.8138 | -2.05% |
| 2010-10-04 | 0 | 10.74 | 10.74 | 10.76 | 10.72 | 11.20 | 10,152,650 | 110,925,570 | 10.926 | 8.869 | 8.869 | 8.886 | 8.853 | 9.249 | 12,294,170 | 9.0226 | -1.83% |
| 2010-09-30 | 0 | 10.94 | 10.92 | 10.94 | 10.08 | 11.14 | 18,783,000 | 202,474,960 | 10.780 | 9.034 | 9.018 | 9.034 | 8.324 | 9.200 | 22,744,939 | 8.9020 | 7.05% |
| 2010-09-29 | 0 | 10.22 | 10.22 | 10.24 | 9.720 | 10.24 | 13,965,651 | 140,508,496 | 10.061 | 8.440 | 8.440 | 8.456 | 8.027 | 8.456 | 16,911,456 | 8.3085 | 3.34% |
| 2010-09-28 | 0 | 9.890 | 9.890 | 9.910 | 9.580 | 10.30 | 54,635,000 | 528,833,482 | 9.6794 | 8.167 | 8.167 | 8.184 | 7.911 | 8.506 | 66,159,278 | 7.9933 | 0.92% |
| 2010-09-27 | 0 | 9.800 | 9.800 | 9.810 | 9.300 | 9.950 | 12,139,000 | 118,376,525 | 9.7518 | 8.093 | 8.093 | 8.101 | 7.680 | 8.217 | 14,699,505 | 8.0531 | 4.26% |
| 2010-09-24 | 0 | 9.400 | 9.400 | 9.410 | 9.360 | 9.660 | 6,158,000 | 58,069,650 | 9.4300 | 7.763 | 7.763 | 7.771 | 7.730 | 7.977 | 7,456,920 | 7.7874 | -3.29% |
| 2010-09-22 | 0 | 9.720 | 9.660 | 9.670 | 9.250 | 9.790 | 7,829,000 | 75,335,175 | 9.6226 | 8.027 | 7.977 | 7.986 | 7.639 | 8.085 | 9,480,388 | 7.9464 | 4.52% |
| 2010-09-21 | 0 | 9.300 | 9.290 | 9.310 | 9.250 | 9.510 | 3,112,000 | 29,068,933 | 9.3409 | 7.680 | 7.672 | 7.688 | 7.639 | 7.853 | 3,768,421 | 7.7138 | -0.96% |
| 2010-09-20 | 0 | 9.390 | 9.390 | 9.400 | 9.340 | 9.700 | 4,023,000 | 38,079,675 | 9.4655 | 7.754 | 7.754 | 7.763 | 7.713 | 8.010 | 4,871,580 | 7.8167 | -2.19% |
| 2010-09-17 | 0 | 9.600 | 9.560 | 9.620 | 9.500 | 9.720 | 3,573,000 | 34,327,662 | 9.6075 | 7.928 | 7.895 | 7.944 | 7.845 | 8.027 | 4,326,661 | 7.9340 | 0.21% |
| 2010-09-16 | 0 | 9.580 | 9.580 | 9.600 | 9.410 | 9.680 | 3,908,000 | 37,312,650 | 9.5478 | 7.911 | 7.911 | 7.928 | 7.771 | 7.994 | 4,732,323 | 7.8846 | 0.95% |
| 2010-09-15 | 0 | 9.490 | 9.490 | 9.530 | 9.450 | 9.630 | 1,511,270 | 14,408,460 | 9.5340 | 7.837 | 7.837 | 7.870 | 7.804 | 7.953 | 1,830,045 | 7.8733 | 0.00% |
| 2010-09-14 | 0 | 9.490 | 9.470 | 9.500 | 9.300 | 9.730 | 3,846,000 | 36,677,220 | 9.5365 | 7.837 | 7.820 | 7.845 | 7.680 | 8.035 | 4,657,245 | 7.8753 | 1.50% |
| 2010-09-13 | 0 | 9.350 | 9.360 | 9.370 | 9.250 | 9.550 | 3,219,000 | 30,124,730 | 9.3584 | 7.721 | 7.730 | 7.738 | 7.639 | 7.886 | 3,897,991 | 7.7283 | -1.37% |
| 2010-09-10 | 0 | 9.480 | 9.470 | 9.500 | 9.380 | 9.570 | 3,025,000 | 28,696,050 | 9.4863 | 7.829 | 7.820 | 7.845 | 7.746 | 7.903 | 3,663,070 | 7.8339 | 0.21% |
| 2010-09-09 | 0 | 9.460 | 9.460 | 9.490 | 9.360 | 9.520 | 3,776,270 | 35,629,831 | 9.4352 | 7.812 | 7.812 | 7.837 | 7.730 | 7.862 | 4,572,807 | 7.7917 | 1.07% |
| 2010-09-08 | 0 | 9.360 | 9.350 | 9.390 | 9.320 | 9.550 | 2,749,000 | 25,912,490 | 9.4262 | 7.730 | 7.721 | 7.754 | 7.697 | 7.886 | 3,328,853 | 7.7842 | -0.85% |
| 2010-09-07 | 0 | 9.440 | 9.440 | 9.480 | 9.140 | 9.650 | 8,570,000 | 81,181,510 | 9.4728 | 7.796 | 7.796 | 7.829 | 7.548 | 7.969 | 10,377,689 | 7.8227 | 2.83% |
| 2010-09-06 | 0 | 9.180 | 9.180 | 9.210 | 8.990 | 9.260 | 4,398,000 | 40,091,600 | 9.1159 | 7.581 | 7.581 | 7.606 | 7.424 | 7.647 | 5,325,680 | 7.5280 | 1.10% |
| 2010-09-03 | 0 | 9.080 | 9.080 | 9.100 | 8.800 | 9.140 | 7,112,000 | 63,700,770 | 8.9568 | 7.498 | 7.498 | 7.515 | 7.267 | 7.548 | 8,612,150 | 7.3966 | 1.68% |
| 2010-09-02 | 0 | 8.930 | 8.880 | 8.940 | 8.740 | 9.060 | 8,451,500 | 75,357,710 | 8.9165 | 7.374 | 7.333 | 7.383 | 7.218 | 7.482 | 10,234,193 | 7.3633 | 2.76% |
| 2010-09-01 | 0 | 8.690 | 8.690 | 8.700 | 8.100 | 8.710 | 9,835,800 | 84,311,650 | 8.5719 | 7.176 | 7.176 | 7.185 | 6.689 | 7.193 | 11,910,487 | 7.0788 | 8.76% |
| 2010-08-31 | 0 | 7.990 | 7.980 | 8.000 | 7.830 | 8.130 | 4,668,000 | 37,302,880 | 7.9912 | 6.598 | 6.590 | 6.606 | 6.466 | 6.714 | 5,652,631 | 6.5992 | -0.13% |
| 2010-08-30 | 0 | 8.000 | 7.980 | 7.990 | 7.600 | 8.080 | 13,850,585 | 109,102,096 | 7.8771 | 6.606 | 6.590 | 6.598 | 6.276 | 6.673 | 16,772,119 | 6.5050 | -1.36% |
| 2010-08-27 | 0 | 8.110 | 8.060 | 8.100 | 8.060 | 8.450 | 3,698,000 | 30,317,940 | 8.1985 | 6.697 | 6.656 | 6.689 | 6.656 | 6.978 | 4,478,027 | 6.7704 | -3.34% |
| 2010-08-26 | 0 | 8.390 | 8.370 | 8.400 | 8.330 | 8.520 | 2,649,000 | 22,248,680 | 8.3989 | 6.929 | 6.912 | 6.937 | 6.879 | 7.036 | 3,207,759 | 6.9359 | -0.24% |
| 2010-08-25 | 0 | 8.410 | 8.410 | 8.420 | 8.290 | 8.800 | 4,134,000 | 34,891,470 | 8.4401 | 6.945 | 6.945 | 6.953 | 6.846 | 7.267 | 5,005,994 | 6.9699 | -2.55% |
| 2010-08-24 | 0 | 8.630 | 8.590 | 8.700 | 8.380 | 8.870 | 8,150,000 | 70,797,180 | 8.6868 | 7.127 | 7.094 | 7.185 | 6.920 | 7.325 | 9,869,097 | 7.1736 | 1.89% |
| 2010-08-23 | 0 | 8.470 | 8.480 | 8.490 | 8.460 | 8.630 | 2,034,000 | 17,308,960 | 8.5098 | 6.995 | 7.003 | 7.011 | 6.986 | 7.127 | 2,463,036 | 7.0275 | -1.51% |
| 2010-08-20 | 0 | 8.600 | 8.590 | 8.600 | 8.300 | 8.630 | 2,898,000 | 24,772,250 | 8.5481 | 7.102 | 7.094 | 7.102 | 6.854 | 7.127 | 3,509,281 | 7.0591 | 2.75% |
| 2010-08-19 | 0 | 8.370 | 8.380 | 8.400 | 8.350 | 8.650 | 1,973,000 | 16,742,750 | 8.4859 | 6.912 | 6.920 | 6.937 | 6.896 | 7.143 | 2,389,169 | 7.0078 | -2.33% |
| 2010-08-18 | 0 | 8.570 | 8.570 | 8.600 | 8.420 | 8.730 | 2,839,000 | 24,382,240 | 8.5883 | 7.077 | 7.077 | 7.102 | 6.953 | 7.209 | 3,437,836 | 7.0923 | 0.23% |
| 2010-08-17 | 0 | 8.550 | 8.600 | 8.610 | 8.450 | 8.930 | 5,382,000 | 46,648,190 | 8.6674 | 7.061 | 7.102 | 7.110 | 6.978 | 7.374 | 6,517,237 | 7.1577 | -0.70% |
| 2010-08-16 | 0 | 8.610 | 8.610 | 8.640 | 8.130 | 8.700 | 5,323,000 | 45,453,610 | 8.5391 | 7.110 | 7.110 | 7.135 | 6.714 | 7.185 | 6,445,792 | 7.0517 | 5.77% |
| 2010-08-13 | 0 | 8.140 | 8.130 | 8.150 | 8.120 | 8.270 | 2,008,000 | 16,458,850 | 8.1966 | 6.722 | 6.714 | 6.730 | 6.706 | 6.829 | 2,431,552 | 6.7689 | -1.21% |
| 2010-08-12 | 0 | 8.240 | 8.240 | 8.250 | 7.930 | 8.330 | 3,743,000 | 30,662,950 | 8.1921 | 6.805 | 6.805 | 6.813 | 6.549 | 6.879 | 4,532,519 | 6.7651 | 1.10% |
| 2010-08-11 | 0 | 8.150 | 8.120 | 8.140 | 7.950 | 8.290 | 3,321,000 | 26,887,880 | 8.0963 | 6.730 | 6.706 | 6.722 | 6.565 | 6.846 | 4,021,506 | 6.6860 | -1.09% |
| 2010-08-10 | 0 | 8.240 | 8.230 | 8.240 | 7.680 | 8.270 | 13,515,000 | 108,940,890 | 8.0607 | 6.805 | 6.796 | 6.805 | 6.342 | 6.829 | 16,365,748 | 6.6566 | 6.60% |
| 2010-08-09 | 0 | 7.730 | 7.720 | 7.730 | 7.690 | 7.940 | 2,767,600 | 21,472,190 | 7.7584 | 6.384 | 6.375 | 6.384 | 6.350 | 6.557 | 3,351,376 | 6.4070 | -2.15% |
| 2010-08-06 | 0 | 7.900 | 7.900 | 7.910 | 7.510 | 7.960 | 11,817,649 | 92,669,448 | 7.8416 | 6.524 | 6.524 | 6.532 | 6.202 | 6.573 | 14,310,371 | 6.4757 | 6.76% |
| 2010-08-05 | 0 | 7.400 | 7.390 | 7.400 | 7.350 | 7.450 | 1,198,000 | 8,870,575 | 7.4045 | 6.111 | 6.103 | 6.111 | 6.070 | 6.152 | 1,450,697 | 6.1147 | 0.68% |
| 2010-08-04 | 0 | 7.350 | 7.350 | 7.360 | 7.340 | 7.490 | 2,164,000 | 16,017,640 | 7.4019 | 6.070 | 6.070 | 6.078 | 6.061 | 6.185 | 2,620,457 | 6.1125 | -1.61% |
| 2010-08-03 | 0 | 7.470 | 7.450 | 7.470 | 7.420 | 7.650 | 2,836,000 | 21,386,570 | 7.5411 | 6.169 | 6.152 | 6.169 | 6.128 | 6.317 | 3,434,204 | 6.2275 | -0.66% |
| 2010-08-02 | 0 | 7.520 | 7.520 | 7.530 | 7.500 | 7.600 | 2,330,000 | 17,541,150 | 7.5284 | 6.210 | 6.210 | 6.218 | 6.194 | 6.276 | 2,821,472 | 6.2170 | 0.27% |
| 2010-07-30 | 0 | 7.500 | 7.470 | 7.480 | 7.360 | 7.560 | 1,953,000 | 14,623,070 | 7.4875 | 6.194 | 6.169 | 6.177 | 6.078 | 6.243 | 2,364,951 | 6.1832 | 1.35% |
| 2010-07-29 | 0 | 7.400 | 7.400 | 7.430 | 7.400 | 7.600 | 1,666,000 | 12,430,470 | 7.4613 | 6.111 | 6.111 | 6.136 | 6.111 | 6.276 | 2,017,413 | 6.1616 | -1.99% |
| 2010-07-28 | 0 | 7.550 | 7.530 | 7.550 | 7.360 | 7.550 | 3,747,000 | 28,071,900 | 7.4918 | 6.235 | 6.218 | 6.235 | 6.078 | 6.235 | 4,537,363 | 6.1868 | 1.62% |
| 2010-07-27 | 0 | 7.430 | 7.420 | 7.440 | 7.390 | 7.510 | 2,730,000 | 20,337,470 | 7.4496 | 6.136 | 6.128 | 6.144 | 6.103 | 6.202 | 3,305,845 | 6.1520 | 0.27% |
| 2010-07-26 | 0 | 7.410 | 7.410 | 7.440 | 7.340 | 7.700 | 3,548,000 | 26,373,220 | 7.4333 | 6.119 | 6.119 | 6.144 | 6.061 | 6.359 | 4,296,387 | 6.1385 | -3.01% |
| 2010-07-23 | 0 | 7.640 | 7.640 | 7.670 | 7.640 | 7.850 | 2,286,000 | 17,635,030 | 7.7144 | 6.309 | 6.309 | 6.334 | 6.309 | 6.483 | 2,768,191 | 6.3706 | -0.65% |
| 2010-07-22 | 0 | 7.690 | 7.680 | 7.690 | 7.610 | 7.830 | 1,533,000 | 11,866,970 | 7.7410 | 6.350 | 6.342 | 6.350 | 6.284 | 6.466 | 1,856,359 | 6.3926 | -0.13% |
| 2010-07-21 | 0 | 7.700 | 7.690 | 7.710 | 7.580 | 7.980 | 3,424,000 | 26,424,020 | 7.7173 | 6.359 | 6.350 | 6.367 | 6.260 | 6.590 | 4,146,232 | 6.3730 | -1.53% |
| 2010-07-20 | 0 | 7.820 | 7.810 | 7.820 | 7.560 | 7.900 | 7,446,000 | 58,236,250 | 7.8211 | 6.458 | 6.450 | 6.458 | 6.243 | 6.524 | 9,016,601 | 6.4588 | 3.58% |
| 2010-07-19 | 0 | 7.550 | 7.570 | 7.590 | 7.450 | 7.680 | 1,634,000 | 12,409,840 | 7.5948 | 6.235 | 6.251 | 6.268 | 6.152 | 6.342 | 1,978,663 | 6.2718 | -2.45% |
| 2010-07-16 | 0 | 7.740 | 7.730 | 7.750 | 7.250 | 7.750 | 4,231,000 | 32,066,920 | 7.5790 | 6.392 | 6.384 | 6.400 | 5.987 | 6.400 | 5,123,454 | 6.2588 | 5.16% |
| 2010-07-15 | 0 | 7.360 | 7.360 | 7.370 | 7.360 | 7.890 | 4,631,000 | 34,754,340 | 7.5047 | 6.078 | 6.078 | 6.086 | 6.078 | 6.516 | 5,607,827 | 6.1975 | -5.40% |
| 2010-07-14 | 0 | 7.780 | 7.780 | 7.790 | 7.680 | 7.920 | 3,208,000 | 25,009,970 | 7.7961 | 6.425 | 6.425 | 6.433 | 6.342 | 6.540 | 3,884,670 | 6.4381 | 1.57% |
| 2010-07-13 | 0 | 7.660 | 7.650 | 7.660 | 7.600 | 8.110 | 4,142,000 | 32,017,020 | 7.7298 | 6.326 | 6.317 | 6.326 | 6.276 | 6.697 | 5,015,681 | 6.3834 | -5.08% |
| 2010-07-12 | 0 | 8.070 | 8.040 | 8.070 | 7.710 | 8.110 | 4,995,000 | 40,105,520 | 8.0291 | 6.664 | 6.640 | 6.664 | 6.367 | 6.697 | 6,048,606 | 6.6305 | 3.46% |
| 2010-07-09 | 0 | 7.800 | 7.760 | 7.820 | 7.600 | 7.830 | 3,871,000 | 29,814,400 | 7.7020 | 6.441 | 6.408 | 6.458 | 6.276 | 6.466 | 4,687,518 | 6.3604 | 2.77% |
| 2010-07-08 | 0 | 7.590 | 7.590 | 7.600 | 7.420 | 7.680 | 3,729,000 | 28,228,410 | 7.5700 | 6.268 | 6.268 | 6.276 | 6.128 | 6.342 | 4,515,566 | 6.2514 | 4.26% |
| 2010-07-07 | 0 | 7.280 | 7.250 | 7.280 | 7.210 | 7.550 | 2,242,000 | 16,482,400 | 7.3517 | 6.012 | 5.987 | 6.012 | 5.954 | 6.235 | 2,714,910 | 6.0711 | -3.45% |
| 2010-07-06 | 0 | 7.540 | 7.510 | 7.540 | 7.250 | 7.600 | 6,911,000 | 51,703,450 | 7.4813 | 6.227 | 6.202 | 6.227 | 5.987 | 6.276 | 8,368,752 | 6.1782 | 4.00% |
| 2010-07-05 | 0 | 7.250 | 7.230 | 7.260 | 6.800 | 7.300 | 8,249,000 | 59,171,390 | 7.1732 | 5.987 | 5.971 | 5.995 | 5.616 | 6.028 | 9,988,979 | 5.9237 | 6.46% |
| 2010-07-02 | 0 | 6.810 | 6.820 | 6.840 | 6.600 | 6.930 | 4,430,564 | 30,208,969 | 6.8183 | 5.624 | 5.632 | 5.649 | 5.450 | 5.723 | 5,365,112 | 5.6306 | 2.71% |
| 2010-06-30 | 0 | 6.630 | 6.630 | 6.680 | 6.540 | 6.800 | 5,542,000 | 36,872,140 | 6.6532 | 5.475 | 5.475 | 5.516 | 5.401 | 5.616 | 6,710,986 | 5.4943 | -0.90% |
| 2010-06-29 | 0 | 6.690 | 6.680 | 6.700 | 6.650 | 7.020 | 3,562,000 | 24,041,280 | 6.7494 | 5.525 | 5.516 | 5.533 | 5.492 | 5.797 | 4,313,340 | 5.5737 | -4.02% |
| 2010-06-28 | 0 | 6.970 | 6.960 | 6.970 | 6.890 | 7.270 | 3,581,000 | 25,402,670 | 7.0937 | 5.756 | 5.748 | 5.756 | 5.690 | 6.004 | 4,336,348 | 5.8581 | -1.13% |
| 2010-06-25 | 0 | 7.050 | 7.050 | 7.070 | 6.690 | 7.100 | 7,524,000 | 52,562,800 | 6.9860 | 5.822 | 5.822 | 5.838 | 5.525 | 5.863 | 9,111,054 | 5.7691 | 4.75% |
| 2010-06-24 | 0 | 6.730 | 6.730 | 6.750 | 6.640 | 6.770 | 1,736,000 | 11,655,600 | 6.7141 | 5.558 | 5.558 | 5.574 | 5.483 | 5.591 | 2,102,178 | 5.5445 | 0.15% |
| 2010-06-23 | 0 | 6.720 | 6.710 | 6.720 | 6.710 | 6.920 | 4,101,000 | 27,784,500 | 6.7751 | 5.549 | 5.541 | 5.549 | 5.541 | 5.715 | 4,966,033 | 5.5949 | -3.31% |
| 2010-06-22 | 0 | 6.950 | 6.940 | 6.980 | 6.720 | 7.000 | 4,174,000 | 28,721,550 | 6.8811 | 5.739 | 5.731 | 5.764 | 5.549 | 5.781 | 5,054,431 | 5.6824 | 1.76% |
| 2010-06-21 | 0 | 6.830 | 6.820 | 6.830 | 6.600 | 6.880 | 5,037,000 | 34,231,220 | 6.7960 | 5.640 | 5.632 | 5.640 | 5.450 | 5.682 | 6,099,465 | 5.6122 | 3.80% |
| 2010-06-18 | 0 | 6.580 | 6.500 | 6.600 | 6.450 | 6.650 | 1,114,608 | 7,297,682 | 6.5473 | 5.434 | 5.368 | 5.450 | 5.326 | 5.492 | 1,349,715 | 5.4068 | 0.00% |
| 2010-06-17 | 0 | 6.580 | 6.550 | 6.590 | 6.350 | 6.620 | 1,821,000 | 11,863,220 | 6.5147 | 5.434 | 5.409 | 5.442 | 5.244 | 5.467 | 2,205,107 | 5.3799 | 2.81% |
| 2010-06-15 | 0 | 6.400 | 6.390 | 6.400 | 6.360 | 6.500 | 453,000 | 2,908,800 | 6.4212 | 5.285 | 5.277 | 5.285 | 5.252 | 5.368 | 548,552 | 5.3027 | -1.08% |
| 2010-06-14 | 0 | 6.470 | 6.470 | 6.480 | 6.330 | 6.480 | 548,000 | 3,519,198 | 6.4219 | 5.343 | 5.343 | 5.351 | 5.227 | 5.351 | 663,591 | 5.3033 | 0.78% |
| 2010-06-11 | 0 | 6.420 | 6.410 | 6.430 | 6.400 | 6.760 | 2,198,000 | 14,312,730 | 6.5117 | 5.302 | 5.293 | 5.310 | 5.285 | 5.582 | 2,661,629 | 5.3774 | -3.17% |
| 2010-06-10 | 0 | 6.630 | 6.610 | 6.630 | 6.210 | 6.660 | 5,419,000 | 35,257,610 | 6.5063 | 5.475 | 5.459 | 5.475 | 5.128 | 5.500 | 6,562,041 | 5.3730 | 5.74% |
| 2010-06-09 | 0 | 6.270 | 6.240 | 6.270 | 6.180 | 6.330 | 2,937,000 | 18,444,540 | 6.2801 | 5.178 | 5.153 | 5.178 | 5.104 | 5.227 | 3,556,508 | 5.1861 | 2.79% |
| 2010-06-08 | 0 | 6.100 | 6.110 | 6.150 | 6.100 | 6.230 | 781,000 | 4,782,110 | 6.1231 | 5.037 | 5.046 | 5.079 | 5.037 | 5.145 | 945,738 | 5.0565 | -0.97% |
| 2010-06-07 | 0 | 6.160 | 6.120 | 6.160 | 5.850 | 6.190 | 1,870,000 | 11,289,850 | 6.0374 | 5.087 | 5.054 | 5.087 | 4.831 | 5.112 | 2,264,443 | 4.9857 | 1.15% |
| 2010-06-04 | 0 | 6.090 | 6.090 | 6.100 | 6.010 | 6.110 | 558,000 | 3,382,600 | 6.0620 | 5.029 | 5.029 | 5.037 | 4.963 | 5.046 | 675,700 | 5.0061 | -0.16% |
| 2010-06-03 | 0 | 6.100 | 6.100 | 6.110 | 6.100 | 6.160 | 758,000 | 4,643,130 | 6.1255 | 5.037 | 5.037 | 5.046 | 5.037 | 5.087 | 917,887 | 5.0585 | 0.99% |
| 2010-06-02 | 0 | 6.040 | 6.010 | 6.060 | 5.960 | 6.280 | 2,379,900 | 14,461,882 | 6.0767 | 4.988 | 4.963 | 5.004 | 4.922 | 5.186 | 2,881,897 | 5.0182 | -2.42% |
| 2010-06-01 | 0 | 6.190 | 6.160 | 6.200 | 6.060 | 6.380 | 3,632,000 | 22,645,160 | 6.2349 | 5.112 | 5.087 | 5.120 | 5.004 | 5.269 | 4,398,106 | 5.1488 | 2.15% |
| 2010-05-31 | 0 | 6.060 | 6.030 | 6.060 | 5.950 | 6.240 | 1,362,000 | 8,305,560 | 6.0981 | 5.004 | 4.980 | 5.004 | 4.914 | 5.153 | 1,649,290 | 5.0358 | -0.82% |
| 2010-05-28 | 0 | 6.110 | 6.110 | 6.160 | 5.970 | 6.200 | 4,045,000 | 24,701,680 | 6.1067 | 5.046 | 5.046 | 5.087 | 4.930 | 5.120 | 4,898,221 | 5.0430 | 4.44% |
| 2010-05-27 | 0 | 5.850 | 5.840 | 5.860 | 5.560 | 5.920 | 4,092,000 | 23,587,620 | 5.7643 | 4.831 | 4.823 | 4.839 | 4.592 | 4.889 | 4,955,134 | 4.7602 | 2.81% |
| 2010-05-26 | 0 | 5.690 | 5.640 | 5.700 | 5.500 | 5.750 | 1,116,000 | 6,297,090 | 5.6426 | 4.699 | 4.658 | 4.707 | 4.542 | 4.748 | 1,351,400 | 4.6597 | 1.97% |
| 2010-05-25 | 0 | 5.580 | 5.590 | 5.650 | 5.540 | 5.880 | 3,073,000 | 17,520,120 | 5.7013 | 4.608 | 4.616 | 4.666 | 4.575 | 4.856 | 3,721,195 | 4.7082 | -4.29% |
| 2010-05-24 | 0 | 5.830 | 5.830 | 5.850 | 5.750 | 5.910 | 2,203,000 | 12,878,400 | 5.8458 | 4.814 | 4.814 | 4.831 | 4.748 | 4.881 | 2,667,684 | 4.8276 | -1.19% |
| 2010-05-20 | 0 | 5.900 | 5.860 | 5.900 | 5.560 | 6.100 | 8,478,000 | 49,082,485 | 5.7894 | 4.872 | 4.839 | 4.872 | 4.592 | 5.037 | 10,266,283 | 4.7809 | 0.51% |
| 2010-05-19 | 0 | 5.870 | 5.870 | 5.880 | 5.850 | 6.150 | 5,366,000 | 32,417,310 | 6.0412 | 4.848 | 4.848 | 4.856 | 4.831 | 5.079 | 6,497,862 | 4.9889 | -5.63% |
| 2010-05-18 | 0 | 6.220 | 6.220 | 6.230 | 6.040 | 6.240 | 8,721,000 | 53,470,670 | 6.1313 | 5.137 | 5.137 | 5.145 | 4.988 | 5.153 | 10,560,539 | 5.0633 | 2.98% |
| 2010-05-17 | 0 | 6.040 | 6.010 | 6.040 | 5.900 | 6.080 | 5,924,000 | 35,393,740 | 5.9746 | 4.988 | 4.963 | 4.988 | 4.872 | 5.021 | 7,173,562 | 4.9339 | -0.66% |
| 2010-05-14 | 0 | 6.080 | 6.060 | 6.070 | 6.000 | 6.120 | 1,229,000 | 7,472,080 | 6.0798 | 5.021 | 5.004 | 5.013 | 4.955 | 5.054 | 1,488,236 | 5.0208 | -0.49% |
| 2010-05-13 | 0 | 6.110 | 6.100 | 6.110 | 5.950 | 6.190 | 2,989,000 | 18,202,970 | 6.0900 | 5.046 | 5.037 | 5.046 | 4.914 | 5.112 | 3,619,476 | 5.0292 | 3.38% |
| 2010-05-12 | 0 | 5.910 | 5.900 | 5.910 | 5.700 | 6.080 | 7,866,000 | 45,750,060 | 5.8162 | 4.881 | 4.872 | 4.881 | 4.707 | 5.021 | 9,525,192 | 4.8031 | -1.01% |
| 2010-05-11 | 0 | 5.970 | 5.960 | 5.970 | 5.900 | 6.450 | 7,518,000 | 45,696,680 | 6.0783 | 4.930 | 4.922 | 4.930 | 4.872 | 5.326 | 9,103,788 | 5.0195 | -5.24% |
| 2010-05-10 | 0 | 6.300 | 6.300 | 6.320 | 6.000 | 6.320 | 4,075,000 | 25,111,750 | 6.1624 | 5.203 | 5.203 | 5.219 | 4.955 | 5.219 | 4,934,549 | 5.0890 | 4.83% |
| 2010-05-07 | 0 | 6.010 | 6.020 | 6.030 | 6.000 | 6.390 | 7,648,000 | 46,986,200 | 6.1436 | 4.963 | 4.971 | 4.980 | 4.955 | 5.277 | 9,261,209 | 5.0734 | -1.96% |
| 2010-05-06 | 0 | 6.220 | 6.220 | 6.230 | 6.010 | 6.550 | 7,597,000 | 47,205,450 | 6.2137 | 5.062 | 5.062 | 5.070 | 4.891 | 5.331 | 9,334,517 | 5.0571 | -5.33% |
| 2010-05-05 | 0 | 6.570 | 6.570 | 6.600 | 6.440 | 6.750 | 4,201,425 | 27,586,981 | 6.5661 | 5.347 | 5.347 | 5.371 | 5.241 | 5.494 | 5,162,337 | 5.3439 | -3.24% |
| 2010-05-04 | 0 | 6.790 | 6.770 | 6.800 | 6.580 | 6.940 | 5,832,000 | 39,769,320 | 6.8192 | 5.526 | 5.510 | 5.534 | 5.355 | 5.648 | 7,165,842 | 5.5498 | 2.11% |
| 2010-05-03 | 0 | 6.650 | 6.650 | 6.660 | 6.480 | 6.700 | 4,133,000 | 27,413,630 | 6.6329 | 5.412 | 5.412 | 5.420 | 5.274 | 5.453 | 5,078,262 | 5.3982 | 0.15% |
| 2010-04-30 | 0 | 6.640 | 6.640 | 6.650 | 6.600 | 6.830 | 4,741,000 | 31,717,970 | 6.6901 | 5.404 | 5.404 | 5.412 | 5.371 | 5.559 | 5,825,319 | 5.4448 | -0.30% |
| 2010-04-29 | 0 | 6.660 | 6.650 | 6.660 | 6.410 | 6.670 | 4,411,000 | 29,062,380 | 6.5886 | 5.420 | 5.412 | 5.420 | 5.217 | 5.428 | 5,419,844 | 5.3622 | 1.99% |
| 2010-04-28 | 0 | 6.530 | 6.530 | 6.560 | 6.150 | 6.750 | 8,530,317 | 55,543,647 | 6.5113 | 5.315 | 5.315 | 5.339 | 5.005 | 5.494 | 10,481,294 | 5.2993 | 1.56% |
| 2010-04-27 | 0 | 6.430 | 6.440 | 6.450 | 6.400 | 6.950 | 14,129,000 | 92,591,930 | 6.5533 | 5.233 | 5.241 | 5.249 | 5.209 | 5.656 | 17,360,457 | 5.3335 | -7.88% |
| 2010-04-26 | 0 | 6.980 | 6.980 | 6.990 | 6.600 | 7.070 | 13,647,500 | 94,681,670 | 6.9377 | 5.681 | 5.681 | 5.689 | 5.371 | 5.754 | 16,768,832 | 5.6463 | 5.60% |
| 2010-04-23 | 0 | 6.610 | 6.580 | 6.630 | 6.430 | 6.780 | 10,581,000 | 70,028,360 | 6.6183 | 5.380 | 5.355 | 5.396 | 5.233 | 5.518 | 13,000,990 | 5.3864 | 2.48% |
| 2010-04-22 | 0 | 6.450 | 6.450 | 6.460 | 6.410 | 6.620 | 7,381,000 | 48,034,820 | 6.5079 | 5.249 | 5.249 | 5.258 | 5.217 | 5.388 | 9,069,115 | 5.2965 | -3.30% |
| 2010-04-21 | 0 | 6.670 | 6.660 | 6.670 | 5.860 | 6.680 | 36,173,000 | 233,341,590 | 6.4507 | 5.428 | 5.420 | 5.428 | 4.769 | 5.437 | 44,446,161 | 5.2500 | 10.25% |
| 2010-04-20 | 0 | 6.050 | 6.050 | 6.060 | 5.520 | 6.080 | 25,789,000 | 150,781,132 | 5.8467 | 4.924 | 4.924 | 4.932 | 4.493 | 4.948 | 31,687,226 | 4.7584 | 9.21% |
| 2010-04-19 | 0 | 5.540 | 5.540 | 5.570 | 5.140 | 5.560 | 15,534,683 | 84,090,093 | 5.4131 | 4.509 | 4.509 | 4.533 | 4.183 | 4.525 | 19,087,635 | 4.4055 | 2.40% |
| 2010-04-16 | 0 | 5.410 | 5.370 | 5.410 | 5.230 | 5.430 | 3,668,000 | 19,554,310 | 5.3311 | 4.403 | 4.370 | 4.403 | 4.256 | 4.419 | 4,506,912 | 4.3387 | -0.18% |
| 2010-04-15 | 0 | 5.420 | 5.410 | 5.430 | 5.380 | 5.480 | 3,984,000 | 21,595,400 | 5.4205 | 4.411 | 4.403 | 4.419 | 4.379 | 4.460 | 4,895,184 | 4.4116 | -0.37% |
| 2010-04-14 | 0 | 5.440 | 5.440 | 5.450 | 5.420 | 5.490 | 3,403,000 | 18,530,730 | 5.4454 | 4.427 | 4.427 | 4.436 | 4.411 | 4.468 | 4,181,303 | 4.4318 | 0.37% |
| 2010-04-13 | 0 | 5.420 | 5.410 | 5.430 | 5.390 | 5.620 | 6,281,000 | 34,447,740 | 5.4844 | 4.411 | 4.403 | 4.419 | 4.387 | 4.574 | 7,717,533 | 4.4636 | -2.34% |
| 2010-04-12 | 0 | 5.550 | 5.530 | 5.550 | 5.300 | 5.560 | 22,666,432 | 123,187,503 | 5.4348 | 4.517 | 4.501 | 4.517 | 4.313 | 4.525 | 27,850,493 | 4.4232 | 6.73% |
| 2010-04-09 | 0 | 5.200 | 5.190 | 5.200 | 5.080 | 5.320 | 11,705,000 | 60,826,100 | 5.1966 | 4.232 | 4.224 | 4.232 | 4.134 | 4.330 | 14,382,061 | 4.2293 | -0.38% |
| 2010-04-08 | 0 | 5.220 | 5.220 | 5.240 | 5.210 | 5.370 | 13,776,000 | 73,298,510 | 5.3207 | 4.248 | 4.248 | 4.265 | 4.240 | 4.370 | 16,926,722 | 4.3303 | -0.38% |
| 2010-04-07 | 0 | 5.240 | 5.230 | 5.250 | 5.170 | 5.370 | 7,806,000 | 40,967,010 | 5.2481 | 4.265 | 4.256 | 4.273 | 4.208 | 4.370 | 9,591,318 | 4.2713 | -1.13% |
| 2010-04-01 | 0 | 5.300 | 5.290 | 5.300 | 5.140 | 5.300 | 7,285,000 | 38,093,608 | 5.2290 | 4.313 | 4.305 | 4.313 | 4.183 | 4.313 | 8,951,159 | 4.2557 | 3.11% |
| 2010-03-31 | 0 | 5.140 | 5.130 | 5.140 | 5.100 | 5.160 | 3,014,000 | 15,486,560 | 5.1382 | 4.183 | 4.175 | 4.183 | 4.151 | 4.200 | 3,703,335 | 4.1818 | 0.78% |
| 2010-03-30 | 0 | 5.100 | 5.080 | 5.090 | 5.080 | 5.180 | 3,732,000 | 19,076,270 | 5.1115 | 4.151 | 4.134 | 4.143 | 4.134 | 4.216 | 4,585,549 | 4.1601 | -0.58% |
| 2010-03-29 | 0 | 5.130 | 5.120 | 5.130 | 5.120 | 5.240 | 2,931,000 | 15,155,880 | 5.1709 | 4.175 | 4.167 | 4.175 | 4.167 | 4.265 | 3,601,352 | 4.2084 | 0.00% |
| 2010-03-26 | 0 | 5.130 | 5.130 | 5.140 | 5.010 | 5.200 | 5,008,000 | 25,731,947 | 5.1382 | 4.175 | 4.175 | 4.183 | 4.077 | 4.232 | 6,153,384 | 4.1818 | 1.99% |
| 2010-03-25 | 0 | 5.030 | 5.020 | 5.030 | 4.960 | 5.120 | 3,380,415 | 17,050,282 | 5.0438 | 4.094 | 4.086 | 4.094 | 4.037 | 4.167 | 4,153,553 | 4.1050 | 1.00% |
| 2010-03-24 | 0 | 4.980 | 4.980 | 4.990 | 4.980 | 5.100 | 2,705,000 | 13,587,230 | 5.0230 | 4.053 | 4.053 | 4.061 | 4.053 | 4.151 | 3,323,663 | 4.0880 | -0.99% |
| 2010-03-23 | 0 | 5.030 | 5.020 | 5.030 | 5.000 | 5.240 | 4,819,500 | 24,552,390 | 5.0944 | 4.094 | 4.086 | 4.094 | 4.069 | 4.265 | 5,921,772 | 4.1461 | -2.52% |
| 2010-03-22 | 0 | 5.160 | 5.140 | 5.170 | 4.860 | 5.180 | 9,110,000 | 46,450,524 | 5.0989 | 4.200 | 4.183 | 4.208 | 3.955 | 4.216 | 11,193,557 | 4.1498 | 4.88% |
| 2010-03-19 | 0 | 4.920 | 4.920 | 4.930 | 4.900 | 5.110 | 12,330,000 | 60,980,942 | 4.9457 | 4.004 | 4.004 | 4.012 | 3.988 | 4.159 | 15,150,006 | 4.0251 | -3.34% |
| 2010-03-18 | 0 | 5.090 | 5.110 | 5.120 | 5.080 | 5.220 | 5,127,000 | 26,369,570 | 5.1433 | 4.143 | 4.159 | 4.167 | 4.134 | 4.248 | 6,299,601 | 4.1859 | -0.39% |
| 2010-03-17 | 0 | 5.110 | 5.110 | 5.120 | 5.090 | 5.170 | 7,180,800 | 36,739,980 | 5.1164 | 4.159 | 4.159 | 4.167 | 4.143 | 4.208 | 8,823,127 | 4.1641 | 0.39% |
| 2010-03-16 | 0 | 5.090 | 5.080 | 5.090 | 5.080 | 5.230 | 4,041,800 | 20,709,914 | 5.1239 | 4.143 | 4.134 | 4.143 | 4.134 | 4.256 | 4,966,204 | 4.1702 | -0.97% |
| 2010-03-15 | 0 | 5.140 | 5.130 | 5.140 | 5.110 | 5.410 | 12,677,000 | 66,268,820 | 5.2275 | 4.183 | 4.175 | 4.183 | 4.159 | 4.403 | 15,576,369 | 4.2544 | -6.72% |
| 2010-03-12 | 0 | 5.510 | 5.500 | 5.510 | 5.480 | 5.620 | 4,546,000 | 25,030,430 | 5.5060 | 4.484 | 4.476 | 4.484 | 4.460 | 4.574 | 5,585,720 | 4.4811 | -1.96% |
| 2010-03-11 | 0 | 5.620 | 5.600 | 5.620 | 5.390 | 5.640 | 5,861,000 | 32,424,580 | 5.5323 | 4.574 | 4.558 | 4.574 | 4.387 | 4.590 | 7,201,475 | 4.5025 | 4.46% |
| 2010-03-10 | 0 | 5.380 | 5.370 | 5.380 | 5.270 | 5.670 | 17,661,500 | 97,845,055 | 5.5400 | 4.379 | 4.370 | 4.379 | 4.289 | 4.615 | 21,700,878 | 4.5088 | 1.13% |
| 2010-03-09 | 0 | 5.320 | 5.310 | 5.320 | 5.310 | 5.530 | 10,501,000 | 57,068,120 | 5.4345 | 4.330 | 4.322 | 4.330 | 4.322 | 4.501 | 12,902,694 | 4.4230 | 0.95% |
| 2010-03-08 | 0 | 5.270 | 5.260 | 5.270 | 4.930 | 5.340 | 17,650,500 | 90,566,375 | 5.1311 | 4.289 | 4.281 | 4.289 | 4.012 | 4.346 | 21,687,362 | 4.1760 | 11.89% |
| 2010-03-05 | 0 | 4.710 | 4.700 | 4.710 | 4.700 | 4.800 | 3,304,000 | 15,657,630 | 4.7390 | 3.833 | 3.825 | 3.833 | 3.825 | 3.907 | 4,059,661 | 3.8569 | -1.26% |
| 2010-03-04 | 0 | 4.770 | 4.760 | 4.770 | 4.750 | 4.900 | 2,456,000 | 11,776,300 | 4.7949 | 3.882 | 3.874 | 3.882 | 3.866 | 3.988 | 3,017,714 | 3.9024 | -1.24% |
| 2010-03-03 | 0 | 4.830 | 4.830 | 4.840 | 4.830 | 4.930 | 1,836,000 | 8,946,500 | 4.8728 | 3.931 | 3.931 | 3.939 | 3.931 | 4.012 | 2,255,913 | 3.9658 | -1.43% |
| 2010-03-02 | 0 | 4.900 | 4.900 | 4.910 | 4.900 | 4.980 | 1,479,300 | 7,287,874 | 4.9266 | 3.988 | 3.988 | 3.996 | 3.988 | 4.053 | 1,817,632 | 4.0095 | -1.21% |
| 2010-03-01 | 0 | 4.960 | 4.950 | 4.960 | 4.930 | 5.040 | 5,232,000 | 25,959,020 | 4.9616 | 4.037 | 4.029 | 4.037 | 4.012 | 4.102 | 6,428,616 | 4.0380 | 1.22% |
| 2010-02-26 | 0 | 4.900 | 4.890 | 4.900 | 4.830 | 4.910 | 681,000 | 3,315,020 | 4.8679 | 3.988 | 3.980 | 3.988 | 3.931 | 3.996 | 836,752 | 3.9618 | 2.08% |
| 2010-02-25 | 0 | 4.800 | 4.790 | 4.800 | 4.790 | 4.970 | 2,616,000 | 12,678,970 | 4.8467 | 3.907 | 3.898 | 3.907 | 3.898 | 4.045 | 3,214,308 | 3.9445 | -2.04% |
| 2010-02-24 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 4.960 | 5,241,000 | 25,823,060 | 4.9271 | 3.988 | 3.980 | 3.988 | 3.980 | 4.037 | 6,439,674 | 4.0100 | -2.00% |
| 2010-02-23 | 0 | 5.000 | 4.990 | 5.000 | 4.810 | 5.020 | 4,360,000 | 21,594,350 | 4.9528 | 4.069 | 4.061 | 4.069 | 3.915 | 4.086 | 5,357,180 | 4.0309 | 2.88% |
| 2010-02-22 | 0 | 4.860 | 4.850 | 4.860 | 4.810 | 4.900 | 4,023,000 | 19,515,440 | 4.8510 | 3.955 | 3.947 | 3.955 | 3.915 | 3.988 | 4,943,104 | 3.9480 | 2.10% |
| 2010-02-19 | 0 | 4.760 | 4.740 | 4.800 | 4.700 | 4.900 | 2,538,000 | 12,124,910 | 4.7773 | 3.874 | 3.858 | 3.907 | 3.825 | 3.988 | 3,118,468 | 3.8881 | -2.66% |
| 2010-02-18 | 0 | 4.890 | 4.880 | 4.890 | 4.800 | 4.920 | 1,378,000 | 6,716,190 | 4.8739 | 3.980 | 3.972 | 3.980 | 3.907 | 4.004 | 1,693,164 | 3.9667 | 0.82% |
| 2010-02-17 | 0 | 4.850 | 4.850 | 4.860 | 4.710 | 4.970 | 3,858,250 | 18,678,740 | 4.8412 | 3.947 | 3.947 | 3.955 | 3.833 | 4.045 | 4,740,674 | 3.9401 | 4.30% |
| 2010-02-12 | 0 | 4.650 | 4.650 | 4.660 | 4.560 | 4.700 | 1,951,000 | 9,065,810 | 4.6468 | 3.784 | 3.784 | 3.793 | 3.711 | 3.825 | 2,397,215 | 3.7818 | 2.20% |
| 2010-02-11 | 0 | 4.550 | 4.550 | 4.570 | 4.440 | 4.590 | 5,585,000 | 25,396,640 | 4.5473 | 3.703 | 3.703 | 3.719 | 3.614 | 3.736 | 6,862,351 | 3.7009 | 3.17% |
| 2010-02-10 | 0 | 4.410 | 4.410 | 4.420 | 4.350 | 4.550 | 7,194,000 | 31,712,720 | 4.4082 | 3.589 | 3.589 | 3.597 | 3.540 | 3.703 | 8,839,346 | 3.5877 | -1.12% |
| 2010-02-09 | 0 | 4.460 | 4.450 | 4.460 | 4.410 | 4.700 | 5,088,200 | 22,872,284 | 4.4952 | 3.630 | 3.622 | 3.630 | 3.589 | 3.825 | 6,251,927 | 3.6584 | -3.46% |
| 2010-02-08 | 0 | 4.620 | 4.610 | 4.630 | 4.600 | 4.750 | 3,325,000 | 15,446,240 | 4.6455 | 3.760 | 3.752 | 3.768 | 3.744 | 3.866 | 4,085,464 | 3.7808 | -2.53% |
| 2010-02-05 | 0 | 4.740 | 4.720 | 4.750 | 4.700 | 4.870 | 2,350,000 | 11,246,710 | 4.7858 | 3.858 | 3.841 | 3.866 | 3.825 | 3.964 | 2,887,471 | 3.8950 | -4.63% |
| 2010-02-04 | 0 | 4.970 | 4.980 | 5.000 | 4.960 | 5.130 | 1,504,000 | 7,569,230 | 5.0327 | 4.045 | 4.053 | 4.069 | 4.037 | 4.175 | 1,847,981 | 4.0959 | -1.58% |
| 2010-02-03 | 0 | 5.050 | 5.050 | 5.060 | 4.990 | 5.080 | 1,175,000 | 5,919,730 | 5.0381 | 4.110 | 4.110 | 4.118 | 4.061 | 4.134 | 1,443,735 | 4.1003 | 1.41% |
| 2010-02-02 | 0 | 4.980 | 4.940 | 4.980 | 4.880 | 5.050 | 2,030,300 | 10,025,511 | 4.9379 | 4.053 | 4.020 | 4.053 | 3.972 | 4.110 | 2,494,652 | 4.0188 | 1.22% |
| 2010-02-01 | 0 | 4.920 | 4.900 | 4.930 | 4.870 | 5.050 | 1,058,970 | 5,228,020 | 4.9369 | 4.004 | 3.988 | 4.012 | 3.964 | 4.110 | 1,301,168 | 4.0179 | -1.40% |
| 2010-01-29 | 0 | 4.990 | 4.970 | 4.990 | 4.810 | 5.060 | 2,570,000 | 12,672,150 | 4.9308 | 4.061 | 4.045 | 4.061 | 3.915 | 4.118 | 3,157,787 | 4.0130 | 0.81% |
| 2010-01-28 | 0 | 4.950 | 4.940 | 4.950 | 4.920 | 5.000 | 837,000 | 4,141,490 | 4.9480 | 4.029 | 4.020 | 4.029 | 4.004 | 4.069 | 1,028,431 | 4.0270 | 1.02% |
| 2010-01-27 | 0 | 4.900 | 4.890 | 4.900 | 4.820 | 5.030 | 3,713,000 | 18,248,900 | 4.9149 | 3.988 | 3.980 | 3.988 | 3.923 | 4.094 | 4,562,204 | 4.0000 | -2.39% |
| 2010-01-26 | 0 | 5.020 | 5.020 | 5.030 | 5.000 | 5.220 | 2,176,700 | 11,062,506 | 5.0822 | 4.086 | 4.086 | 4.094 | 4.069 | 4.248 | 2,674,535 | 4.1362 | -3.83% |
| 2010-01-25 | 0 | 5.220 | 5.210 | 5.220 | 5.200 | 5.330 | 1,923,000 | 10,081,990 | 5.2428 | 4.248 | 4.240 | 4.248 | 4.232 | 4.338 | 2,362,811 | 4.2669 | -0.95% |
| 2010-01-22 | 0 | 5.270 | 5.260 | 5.270 | 5.170 | 5.300 | 2,278,500 | 11,927,330 | 5.2347 | 4.289 | 4.281 | 4.289 | 4.208 | 4.313 | 2,799,618 | 4.2603 | -2.04% |
| 2010-01-21 | 0 | 5.380 | 5.360 | 5.370 | 5.370 | 5.540 | 2,383,000 | 12,971,360 | 5.4433 | 4.379 | 4.362 | 4.370 | 4.370 | 4.509 | 2,928,018 | 4.4301 | -3.24% |
| 2010-01-20 | 0 | 5.560 | 5.570 | 5.580 | 5.540 | 5.690 | 3,742,000 | 21,032,840 | 5.6207 | 4.525 | 4.533 | 4.541 | 4.509 | 4.631 | 4,597,836 | 4.5745 | -1.07% |
| 2010-01-19 | 0 | 5.620 | 5.610 | 5.620 | 5.540 | 5.720 | 2,293,000 | 12,887,390 | 5.6203 | 4.574 | 4.566 | 4.574 | 4.509 | 4.655 | 2,817,434 | 4.5742 | 0.18% |
| 2010-01-18 | 0 | 5.610 | 5.620 | 5.630 | 5.400 | 5.650 | 8,378,000 | 46,593,300 | 5.5614 | 4.566 | 4.574 | 4.582 | 4.395 | 4.598 | 10,294,140 | 4.5262 | 6.65% |
| 2010-01-15 | 0 | 5.260 | 5.260 | 5.270 | 5.230 | 5.400 | 1,251,000 | 6,599,520 | 5.2754 | 4.281 | 4.281 | 4.289 | 4.256 | 4.395 | 1,537,117 | 4.2934 | -1.13% |
| 2010-01-14 | 0 | 5.320 | 5.320 | 5.340 | 5.270 | 5.450 | 2,687,000 | 14,447,700 | 5.3769 | 4.330 | 4.330 | 4.346 | 4.289 | 4.436 | 3,301,546 | 4.3760 | 1.72% |
| 2010-01-13 | 0 | 5.230 | 5.230 | 5.250 | 5.230 | 5.400 | 3,736,000 | 19,745,310 | 5.2851 | 4.256 | 4.256 | 4.273 | 4.256 | 4.395 | 4,590,464 | 4.3014 | -3.15% |
| 2010-01-12 | 0 | 5.400 | 5.390 | 5.400 | 5.360 | 5.460 | 2,873,000 | 15,511,380 | 5.3990 | 4.395 | 4.387 | 4.395 | 4.362 | 4.444 | 3,530,087 | 4.3941 | 0.00% |
| 2010-01-11 | 0 | 5.400 | 5.390 | 5.420 | 5.380 | 5.520 | 2,949,000 | 16,022,670 | 5.4333 | 4.395 | 4.387 | 4.411 | 4.379 | 4.493 | 3,623,469 | 4.4219 | -0.74% |
| 2010-01-08 | 0 | 5.440 | 5.400 | 5.430 | 5.380 | 5.540 | 3,021,000 | 16,446,910 | 5.4442 | 4.427 | 4.395 | 4.419 | 4.379 | 4.509 | 3,711,936 | 4.4308 | -0.37% |
| 2010-01-07 | 0 | 5.460 | 5.450 | 5.460 | 5.450 | 5.600 | 5,339,000 | 29,333,850 | 5.4943 | 4.444 | 4.436 | 4.444 | 4.436 | 4.558 | 6,560,088 | 4.4716 | -1.97% |
| 2010-01-06 | 0 | 5.570 | 5.570 | 5.580 | 5.510 | 5.690 | 4,008,000 | 22,443,790 | 5.5997 | 4.533 | 4.533 | 4.541 | 4.484 | 4.631 | 4,924,673 | 4.5574 | -0.71% |
| 2010-01-05 | 0 | 5.610 | 5.620 | 5.630 | 5.590 | 5.850 | 4,324,800 | 24,439,402 | 5.6510 | 4.566 | 4.574 | 4.582 | 4.549 | 4.761 | 5,313,929 | 4.5991 | -2.26% |
| 2010-01-04 | 0 | 5.740 | 5.730 | 5.740 | 5.600 | 5.890 | 3,248,000 | 18,797,770 | 5.7875 | 4.672 | 4.663 | 4.672 | 4.558 | 4.794 | 3,990,853 | 4.7102 | 4.17% |
| 2009-12-31 | 0 | 5.510 | 5.510 | 5.540 | 5.510 | 5.580 | 270,000 | 1,497,240 | 5.5453 | 4.484 | 4.484 | 4.509 | 4.484 | 4.541 | 331,752 | 4.5131 | -1.08% |
| 2009-12-30 | 0 | 5.570 | 5.540 | 5.570 | 5.480 | 5.600 | 743,000 | 4,105,890 | 5.5261 | 4.533 | 4.509 | 4.533 | 4.460 | 4.558 | 912,932 | 4.4975 | 0.18% |
| 2009-12-29 | 0 | 5.560 | 5.550 | 5.560 | 5.550 | 5.670 | 501,000 | 2,795,130 | 5.5791 | 4.525 | 4.517 | 4.525 | 4.517 | 4.615 | 615,584 | 4.5406 | -0.54% |
| 2009-12-28 | 0 | 5.590 | 5.580 | 5.590 | 5.560 | 5.680 | 593,000 | 3,316,140 | 5.5921 | 4.549 | 4.541 | 4.549 | 4.525 | 4.623 | 728,626 | 4.5512 | -0.18% |
| 2009-12-24 | 0 | 5.600 | 5.590 | 5.600 | 5.530 | 5.630 | 1,419,000 | 7,941,640 | 5.5966 | 4.558 | 4.549 | 4.558 | 4.501 | 4.582 | 1,743,541 | 4.5549 | 0.90% |
| 2009-12-23 | 0 | 5.550 | 5.550 | 5.560 | 5.490 | 5.740 | 3,064,000 | 16,919,740 | 5.5221 | 4.517 | 4.517 | 4.525 | 4.468 | 4.672 | 3,764,770 | 4.4942 | -1.77% |
| 2009-12-22 | 0 | 5.650 | 5.640 | 5.660 | 5.630 | 5.720 | 947,000 | 5,367,710 | 5.6681 | 4.598 | 4.590 | 4.606 | 4.582 | 4.655 | 1,163,589 | 4.6131 | 0.18% |
| 2009-12-21 | 0 | 5.640 | 5.630 | 5.640 | 5.590 | 5.820 | 1,052,000 | 5,980,850 | 5.6852 | 4.590 | 4.582 | 4.590 | 4.549 | 4.737 | 1,292,604 | 4.6270 | -2.08% |
| 2009-12-18 | 0 | 5.760 | 5.780 | 5.800 | 5.430 | 5.800 | 2,345,000 | 13,138,450 | 5.6028 | 4.688 | 4.704 | 4.720 | 4.419 | 4.720 | 2,881,327 | 4.5599 | 2.49% |
| 2009-12-17 | 0 | 5.620 | 5.600 | 5.610 | 5.570 | 5.830 | 1,951,000 | 11,144,630 | 5.7123 | 4.574 | 4.558 | 4.566 | 4.533 | 4.745 | 2,397,215 | 4.6490 | 1.63% |
| 2009-12-16 | 0 | 5.530 | 5.530 | 5.540 | 5.500 | 5.700 | 966,000 | 5,370,600 | 5.5596 | 4.501 | 4.501 | 4.509 | 4.476 | 4.639 | 1,186,935 | 4.5248 | -2.81% |
| 2009-12-15 | 0 | 5.690 | 5.670 | 5.690 | 5.610 | 5.700 | 761,000 | 4,309,950 | 5.6635 | 4.631 | 4.615 | 4.631 | 4.566 | 4.639 | 935,049 | 4.6093 | -0.52% |
| 2009-12-14 | 0 | 5.720 | 5.710 | 5.720 | 5.580 | 5.770 | 1,947,000 | 11,076,710 | 5.6891 | 4.655 | 4.647 | 4.655 | 4.541 | 4.696 | 2,392,300 | 4.6302 | -1.21% |
| 2009-12-11 | 0 | 5.790 | 5.790 | 5.800 | 5.720 | 5.850 | 1,637,000 | 9,457,760 | 5.7775 | 4.712 | 4.712 | 4.720 | 4.655 | 4.761 | 2,011,400 | 4.7021 | 2.30% |
| 2009-12-10 | 0 | 5.660 | 5.670 | 5.690 | 5.600 | 5.900 | 1,691,000 | 9,690,830 | 5.7308 | 4.606 | 4.615 | 4.631 | 4.558 | 4.802 | 2,077,750 | 4.6641 | -2.41% |
| 2009-12-09 | 0 | 5.800 | 5.790 | 5.820 | 5.750 | 5.980 | 1,910,000 | 11,103,930 | 5.8136 | 4.720 | 4.712 | 4.737 | 4.680 | 4.867 | 2,346,838 | 4.7314 | -3.01% |
| 2009-12-08 | 0 | 5.980 | 5.980 | 5.990 | 5.930 | 6.050 | 1,528,000 | 9,136,500 | 5.9794 | 4.867 | 4.867 | 4.875 | 4.826 | 4.924 | 1,877,470 | 4.8664 | 0.00% |
| 2009-12-07 | 0 | 5.980 | 5.980 | 5.990 | 5.870 | 6.120 | 8,362,000 | 50,353,700 | 6.0217 | 4.867 | 4.867 | 4.875 | 4.777 | 4.981 | 10,274,481 | 4.9009 | 3.46% |
| 2009-12-04 | 0 | 5.780 | 5.780 | 5.790 | 5.720 | 5.840 | 867,000 | 5,006,270 | 5.7742 | 4.704 | 4.704 | 4.712 | 4.655 | 4.753 | 1,065,292 | 4.6994 | -1.03% |
| 2009-12-03 | 0 | 5.840 | 5.840 | 5.850 | 5.670 | 5.850 | 4,245,000 | 24,633,690 | 5.8030 | 4.753 | 4.753 | 4.761 | 4.615 | 4.761 | 5,215,878 | 4.7228 | 0.69% |
| 2009-12-02 | 0 | 5.800 | 5.790 | 5.800 | 5.650 | 5.900 | 8,322,400 | 48,527,520 | 5.8310 | 4.720 | 4.712 | 4.720 | 4.598 | 4.802 | 10,225,824 | 4.7456 | 3.02% |
| 2009-12-01 | 0 | 5.630 | 5.630 | 5.640 | 5.500 | 5.670 | 9,872,000 | 55,214,510 | 5.5930 | 4.582 | 4.582 | 4.590 | 4.476 | 4.615 | 12,129,834 | 4.5520 | 3.11% |
| 2009-11-30 | 0 | 5.460 | 5.460 | 5.470 | 5.320 | 5.490 | 4,037,000 | 21,961,870 | 5.4401 | 4.444 | 4.444 | 4.452 | 4.330 | 4.468 | 4,960,306 | 4.4275 | 3.02% |
| 2009-11-27 | 0 | 5.300 | 5.270 | 5.310 | 5.210 | 5.450 | 6,341,000 | 33,868,530 | 5.3412 | 4.313 | 4.289 | 4.322 | 4.240 | 4.436 | 7,791,256 | 4.3470 | -1.67% |
| 2009-11-26 | 0 | 5.390 | 5.370 | 5.400 | 5.200 | 5.400 | 8,524,000 | 45,321,720 | 5.3170 | 4.387 | 4.370 | 4.395 | 4.232 | 4.395 | 10,473,532 | 4.3273 | 4.66% |
| 2009-11-25 | 0 | 5.150 | 5.150 | 5.160 | 5.150 | 5.210 | 1,966,000 | 10,148,030 | 5.1618 | 4.191 | 4.191 | 4.200 | 4.191 | 4.240 | 2,415,646 | 4.2010 | -0.58% |
| 2009-11-24 | 0 | 5.180 | 5.170 | 5.180 | 5.140 | 5.330 | 4,158,000 | 21,585,764 | 5.1914 | 4.216 | 4.208 | 4.216 | 4.183 | 4.338 | 5,108,980 | 4.2251 | -1.89% |
| 2009-11-23 | 0 | 5.280 | 5.270 | 5.280 | 5.180 | 5.300 | 3,112,000 | 16,288,340 | 5.2340 | 4.297 | 4.289 | 4.297 | 4.216 | 4.313 | 3,823,748 | 4.2598 | 0.00% |
| 2009-11-20 | 0 | 5.280 | 5.270 | 5.280 | 5.270 | 5.380 | 1,965,000 | 10,414,510 | 5.3000 | 4.297 | 4.289 | 4.297 | 4.289 | 4.379 | 2,414,417 | 4.3135 | -1.86% |
| 2009-11-19 | 0 | 5.380 | 5.360 | 5.380 | 5.180 | 5.450 | 5,601,000 | 29,865,430 | 5.3322 | 4.379 | 4.362 | 4.379 | 4.216 | 4.436 | 6,882,010 | 4.3396 | 1.13% |
| 2009-11-18 | 0 | 5.320 | 5.300 | 5.320 | 5.170 | 5.340 | 5,229,000 | 27,627,620 | 5.2835 | 4.330 | 4.313 | 4.330 | 4.208 | 4.346 | 6,424,929 | 4.3001 | 2.90% |
| 2009-11-17 | 0 | 5.170 | 5.170 | 5.200 | 5.160 | 5.280 | 4,449,000 | 23,167,370 | 5.2073 | 4.208 | 4.208 | 4.232 | 4.200 | 4.297 | 5,466,535 | 4.2380 | -2.64% |
| 2009-11-16 | 0 | 5.310 | 5.310 | 5.320 | 5.250 | 5.370 | 3,616,000 | 19,172,610 | 5.3022 | 4.322 | 4.322 | 4.330 | 4.273 | 4.370 | 4,443,019 | 4.3152 | -0.38% |
| 2009-11-13 | 0 | 5.330 | 5.310 | 5.360 | 5.250 | 5.440 | 4,523,000 | 24,135,610 | 5.3362 | 4.338 | 4.322 | 4.362 | 4.273 | 4.427 | 5,557,460 | 4.3429 | -2.02% |
| 2009-11-12 | 0 | 5.440 | 5.430 | 5.450 | 5.330 | 5.490 | 5,780,200 | 31,398,100 | 5.4320 | 4.427 | 4.419 | 4.436 | 4.338 | 4.468 | 7,102,195 | 4.4209 | 0.55% |
| 2009-11-11 | 0 | 5.410 | 5.410 | 5.420 | 5.150 | 5.530 | 17,318,000 | 93,205,060 | 5.3820 | 4.403 | 4.403 | 4.411 | 4.191 | 4.501 | 21,278,816 | 4.3802 | 4.84% |
| 2009-11-10 | 0 | 5.160 | 5.150 | 5.160 | 5.100 | 5.200 | 7,828,000 | 40,238,620 | 5.1403 | 4.200 | 4.191 | 4.200 | 4.151 | 4.232 | 9,618,349 | 4.1835 | 1.57% |
| 2009-11-09 | 0 | 5.080 | 5.080 | 5.090 | 5.030 | 5.090 | 4,350,000 | 21,979,340 | 5.0527 | 4.134 | 4.134 | 4.143 | 4.094 | 4.143 | 5,344,893 | 4.1122 | 0.00% |
| 2009-11-06 | 0 | 5.080 | 5.070 | 5.080 | 5.060 | 5.150 | 1,372,000 | 6,990,772 | 5.0953 | 4.134 | 4.126 | 4.134 | 4.118 | 4.191 | 1,685,791 | 4.1469 | 0.40% |
| 2009-11-05 | 0 | 5.060 | 5.060 | 5.070 | 5.010 | 5.070 | 1,045,000 | 5,277,180 | 5.0499 | 4.118 | 4.118 | 4.126 | 4.077 | 4.126 | 1,284,003 | 4.1099 | 0.60% |
| 2009-11-04 | 0 | 5.030 | 5.040 | 5.050 | 5.020 | 5.120 | 1,946,000 | 9,851,110 | 5.0622 | 4.094 | 4.102 | 4.110 | 4.086 | 4.167 | 2,391,071 | 4.1200 | -0.40% |
| 2009-11-03 | 0 | 5.050 | 5.020 | 5.070 | 5.020 | 5.120 | 1,330,500 | 6,769,395 | 5.0879 | 4.110 | 4.086 | 4.126 | 4.086 | 4.167 | 1,634,800 | 4.1408 | -0.59% |
| 2009-11-02 | 0 | 5.080 | 5.090 | 5.110 | 4.850 | 5.110 | 1,223,000 | 6,072,540 | 4.9653 | 4.134 | 4.143 | 4.159 | 3.947 | 4.159 | 1,502,713 | 4.0410 | 1.20% |
| 2009-10-30 | 0 | 5.020 | 5.010 | 5.020 | 5.000 | 5.150 | 2,929,700 | 14,815,995 | 5.0572 | 4.086 | 4.077 | 4.086 | 4.069 | 4.191 | 3,599,754 | 4.1158 | 0.40% |
| 2009-10-29 | 0 | 5.000 | 4.990 | 5.000 | 4.980 | 5.150 | 5,278,000 | 26,446,040 | 5.0106 | 4.069 | 4.061 | 4.069 | 4.053 | 4.191 | 6,485,136 | 4.0779 | -3.85% |
| 2009-10-28 | 0 | 5.200 | 5.200 | 5.220 | 5.180 | 5.280 | 1,946,000 | 10,148,130 | 5.2149 | 4.232 | 4.232 | 4.248 | 4.216 | 4.297 | 2,391,071 | 4.2442 | -1.70% |
| 2009-10-27 | 0 | 5.290 | 5.240 | 5.290 | 5.160 | 5.300 | 5,523,000 | 28,818,030 | 5.2178 | 4.305 | 4.265 | 4.305 | 4.200 | 4.313 | 6,786,170 | 4.2466 | 0.38% |
| 2009-10-23 | 0 | 5.270 | 5.270 | 5.280 | 5.250 | 5.340 | 2,953,000 | 15,634,290 | 5.2944 | 4.289 | 4.289 | 4.297 | 4.273 | 4.346 | 3,628,383 | 4.3089 | -0.57% |
| 2009-10-22 | 0 | 5.300 | 5.290 | 5.300 | 5.260 | 5.350 | 14,049,432 | 74,433,711 | 5.2980 | 4.313 | 4.305 | 4.313 | 4.281 | 4.354 | 17,262,691 | 4.3118 | 0.57% |
| 2009-10-21 | 0 | 5.270 | 5.270 | 5.280 | 5.250 | 5.320 | 1,974,000 | 10,415,660 | 5.2764 | 4.289 | 4.289 | 4.297 | 4.273 | 4.330 | 2,425,475 | 4.2943 | -1.13% |
| 2009-10-20 | 0 | 5.330 | 5.310 | 5.330 | 5.250 | 5.380 | 7,701,000 | 40,957,680 | 5.3185 | 4.338 | 4.322 | 4.338 | 4.273 | 4.379 | 9,462,303 | 4.3285 | 0.57% |
| 2009-10-19 | 0 | 5.300 | 5.290 | 5.300 | 5.130 | 5.300 | 6,588,000 | 34,659,370 | 5.2610 | 4.313 | 4.305 | 4.313 | 4.175 | 4.313 | 8,094,748 | 4.2817 | 3.31% |
| 2009-10-16 | 0 | 5.130 | 5.130 | 5.140 | 5.060 | 5.180 | 5,186,000 | 26,619,670 | 5.1330 | 4.175 | 4.175 | 4.183 | 4.118 | 4.216 | 6,372,095 | 4.1775 | 0.20% |
| 2009-10-15 | 0 | 5.120 | 5.120 | 5.130 | 5.100 | 5.250 | 4,348,000 | 22,469,880 | 5.1679 | 4.167 | 4.167 | 4.175 | 4.151 | 4.273 | 5,342,435 | 4.2059 | -1.16% |
| 2009-10-14 | 0 | 5.180 | 5.180 | 5.200 | 5.120 | 5.250 | 6,061,000 | 31,442,982 | 5.1878 | 4.216 | 4.216 | 4.232 | 4.167 | 4.273 | 7,447,217 | 4.2221 | 1.17% |
| 2009-10-13 | 0 | 5.120 | 5.120 | 5.140 | 5.110 | 5.180 | 1,882,000 | 9,686,990 | 5.1472 | 4.167 | 4.167 | 4.183 | 4.159 | 4.216 | 2,312,434 | 4.1891 | -0.19% |
| 2009-10-12 | 0 | 5.160 | 5.160 | 5.180 | 5.100 | 5.250 | 5,893,000 | 30,572,360 | 5.1879 | 4.175 | 4.175 | 4.191 | 4.127 | 4.248 | 7,283,137 | 4.1977 | 0.58% |
| 2009-10-09 | 0 | 5.130 | 5.120 | 5.130 | 5.120 | 5.260 | 6,440,000 | 33,270,380 | 5.1662 | 4.151 | 4.143 | 4.151 | 4.143 | 4.256 | 7,959,173 | 4.1801 | -2.10% |
| 2009-10-08 | 0 | 5.240 | 5.230 | 5.240 | 5.050 | 5.240 | 4,682,000 | 23,999,010 | 5.1258 | 4.240 | 4.232 | 4.240 | 4.086 | 4.240 | 5,786,467 | 4.1474 | 2.54% |
| 2009-10-07 | 0 | 5.110 | 5.100 | 5.110 | 5.100 | 5.360 | 5,098,762 | 26,420,986 | 5.1818 | 4.135 | 4.127 | 4.135 | 4.127 | 4.337 | 6,301,541 | 4.1928 | -3.77% |
| 2009-10-06 | 0 | 5.310 | 5.280 | 5.310 | 5.130 | 5.340 | 14,379,000 | 75,249,760 | 5.2333 | 4.296 | 4.272 | 4.296 | 4.151 | 4.321 | 17,770,954 | 4.2344 | 4.12% |
| 2009-10-05 | 0 | 5.100 | 5.100 | 5.110 | 5.060 | 5.200 | 9,320,000 | 47,331,090 | 5.0784 | 4.127 | 4.127 | 4.135 | 4.094 | 4.207 | 11,518,554 | 4.1091 | 1.39% |
| 2009-10-02 | 0 | 5.030 | 5.030 | 5.040 | 4.790 | 5.070 | 11,077,000 | 54,514,812 | 4.9214 | 4.070 | 4.070 | 4.078 | 3.876 | 4.102 | 13,690,024 | 3.9821 | 2.24% |
| 2009-09-30 | 0 | 4.920 | 4.910 | 4.930 | 4.720 | 4.950 | 10,317,289 | 49,919,732 | 4.8385 | 3.981 | 3.973 | 3.989 | 3.819 | 4.005 | 12,751,100 | 3.9149 | 5.13% |
| 2009-09-29 | 0 | 4.680 | 4.670 | 4.680 | 4.670 | 4.740 | 3,892,000 | 18,272,500 | 4.6949 | 3.787 | 3.779 | 3.787 | 3.779 | 3.835 | 4,810,109 | 3.7988 | 0.43% |
| 2009-09-28 | 0 | 4.660 | 4.660 | 4.670 | 4.650 | 4.770 | 4,243,000 | 19,865,810 | 4.6820 | 3.771 | 3.771 | 3.779 | 3.762 | 3.860 | 5,243,908 | 3.7884 | -2.71% |
| 2009-09-25 | 0 | 4.790 | 4.780 | 4.800 | 4.780 | 4.860 | 2,727,000 | 13,113,620 | 4.8088 | 3.876 | 3.868 | 3.884 | 3.868 | 3.932 | 3,370,289 | 3.8909 | -1.64% |
| 2009-09-24 | 0 | 4.870 | 4.850 | 4.860 | 4.750 | 4.890 | 5,900,100 | 28,352,136 | 4.8054 | 3.940 | 3.924 | 3.932 | 3.843 | 3.957 | 7,291,912 | 3.8882 | 0.00% |
| 2009-09-23 | 0 | 4.870 | 4.860 | 4.870 | 4.760 | 4.940 | 5,891,000 | 28,697,090 | 4.8713 | 3.940 | 3.932 | 3.940 | 3.851 | 3.997 | 7,280,666 | 3.9415 | 0.41% |
| 2009-09-22 | 0 | 4.850 | 4.840 | 4.850 | 4.640 | 4.850 | 7,360,000 | 34,961,880 | 4.7503 | 3.924 | 3.916 | 3.924 | 3.754 | 3.924 | 9,096,197 | 3.8436 | 4.08% |
| 2009-09-21 | 0 | 4.660 | 4.650 | 4.660 | 4.620 | 4.790 | 5,605,000 | 26,309,340 | 4.6939 | 3.771 | 3.762 | 3.771 | 3.738 | 3.876 | 6,927,199 | 3.7980 | -1.27% |
| 2009-09-18 | 0 | 4.720 | 4.720 | 4.750 | 4.710 | 4.970 | 15,908,000 | 75,828,390 | 4.7667 | 3.819 | 3.819 | 3.843 | 3.811 | 4.021 | 19,660,640 | 3.8569 | -4.26% |
| 2009-09-17 | 0 | 4.930 | 4.930 | 4.940 | 4.750 | 4.980 | 10,657,000 | 52,057,980 | 4.8849 | 3.989 | 3.989 | 3.997 | 3.843 | 4.029 | 13,170,948 | 3.9525 | 2.28% |
| 2009-09-16 | 0 | 4.820 | 4.840 | 4.850 | 4.710 | 5.000 | 8,665,000 | 41,831,850 | 4.8277 | 3.900 | 3.916 | 3.924 | 3.811 | 4.046 | 10,709,042 | 3.9062 | -2.23% |
| 2009-09-15 | 0 | 4.930 | 4.910 | 4.920 | 4.900 | 5.000 | 2,480,000 | 12,285,050 | 4.9536 | 3.989 | 3.973 | 3.981 | 3.965 | 4.046 | 3,065,023 | 4.0081 | -0.20% |
| 2009-09-14 | 0 | 4.940 | 4.940 | 4.960 | 4.830 | 5.080 | 10,373,700 | 51,298,210 | 4.9450 | 3.997 | 3.997 | 4.013 | 3.908 | 4.110 | 12,820,818 | 4.0012 | -1.79% |
| 2009-09-11 | 0 | 5.030 | 5.020 | 5.030 | 5.020 | 5.170 | 6,365,600 | 32,312,420 | 5.0761 | 4.070 | 4.062 | 4.070 | 4.062 | 4.183 | 7,867,222 | 4.1072 | -1.76% |
| 2009-09-10 | 0 | 5.120 | 5.120 | 5.130 | 5.110 | 5.280 | 10,257,000 | 53,192,580 | 5.1860 | 4.143 | 4.143 | 4.151 | 4.135 | 4.272 | 12,676,589 | 4.1961 | 0.59% |
| 2009-09-09 | 0 | 5.090 | 5.090 | 5.100 | 4.990 | 5.380 | 29,645,500 | 151,708,590 | 5.1174 | 4.118 | 4.118 | 4.127 | 4.038 | 4.353 | 36,638,766 | 4.1407 | -5.04% |
| 2009-09-08 | 0 | 5.360 | 5.350 | 5.370 | 5.310 | 5.540 | 18,217,000 | 98,426,020 | 5.4030 | 4.337 | 4.329 | 4.345 | 4.296 | 4.483 | 22,514,324 | 4.3717 | -0.74% |
| 2009-09-07 | 0 | 5.400 | 5.390 | 5.400 | 5.350 | 6.000 | 29,452,000 | 164,511,520 | 5.5858 | 4.369 | 4.361 | 4.369 | 4.329 | 4.855 | 36,399,620 | 4.5196 | -7.85% |
| 2009-09-04 | 0 | 5.860 | 5.860 | 5.880 | 5.730 | 5.970 | 2,985,000 | 17,505,230 | 5.8644 | 4.741 | 4.741 | 4.758 | 4.636 | 4.831 | 3,689,151 | 4.7451 | -0.68% |
| 2009-09-03 | 0 | 5.900 | 5.890 | 5.900 | 5.550 | 5.900 | 7,204,000 | 41,694,170 | 5.7876 | 4.774 | 4.766 | 4.774 | 4.491 | 4.774 | 8,903,398 | 4.6830 | 7.27% |
| 2009-09-02 | 0 | 5.500 | 5.500 | 5.520 | 5.430 | 5.570 | 1,845,200 | 10,185,890 | 5.5202 | 4.450 | 4.450 | 4.466 | 4.394 | 4.507 | 2,280,476 | 4.4666 | 0.00% |
| 2009-09-01 | 0 | 5.500 | 5.500 | 5.510 | 5.430 | 5.550 | 1,797,900 | 9,892,655 | 5.5023 | 4.450 | 4.450 | 4.458 | 4.394 | 4.491 | 2,222,018 | 4.4521 | 0.55% |
| 2009-08-31 | 0 | 5.470 | 5.580 | 5.590 | 5.310 | 5.580 | 850,000 | 4,571,980 | 5.3788 | 4.426 | 4.515 | 4.523 | 4.296 | 4.515 | 1,050,512 | 4.3521 | 1.48% |
| 2009-08-28 | 0 | 5.390 | 5.380 | 5.390 | 5.360 | 5.470 | 981,000 | 5,290,600 | 5.3931 | 4.361 | 4.353 | 4.361 | 4.337 | 4.426 | 1,212,414 | 4.3637 | -1.10% |
| 2009-08-27 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.580 | 1,165,000 | 6,364,790 | 5.4633 | 4.410 | 4.410 | 4.450 | 4.369 | 4.515 | 1,439,819 | 4.4205 | -2.33% |
| 2009-08-26 | 0 | 5.580 | 5.570 | 5.590 | 5.480 | 5.630 | 2,713,000 | 15,138,390 | 5.5799 | 4.515 | 4.507 | 4.523 | 4.434 | 4.555 | 3,352,987 | 4.5149 | 1.82% |
| 2009-08-25 | 0 | 5.480 | 5.450 | 5.480 | 5.430 | 5.510 | 824,000 | 4,513,650 | 5.4777 | 4.434 | 4.410 | 4.434 | 4.394 | 4.458 | 1,018,379 | 4.4322 | -0.36% |
| 2009-08-24 | 0 | 5.500 | 5.490 | 5.500 | 5.430 | 5.640 | 3,734,000 | 20,715,690 | 5.5479 | 4.450 | 4.442 | 4.450 | 4.394 | 4.563 | 4,614,837 | 4.4889 | 0.36% |
| 2009-08-21 | 0 | 5.480 | 5.460 | 5.480 | 5.360 | 5.540 | 3,180,000 | 17,335,480 | 5.4514 | 4.434 | 4.418 | 4.434 | 4.337 | 4.483 | 3,930,150 | 4.4109 | -0.18% |
| 2009-08-20 | 0 | 5.490 | 5.480 | 5.490 | 5.370 | 5.600 | 4,819,400 | 26,276,460 | 5.4522 | 4.442 | 4.434 | 4.442 | 4.345 | 4.531 | 5,956,279 | 4.4116 | 7.23% |
| 2009-08-19 | 0 | 5.120 | 5.090 | 5.130 | 4.950 | 5.120 | 2,165,000 | 10,900,910 | 5.0351 | 4.143 | 4.118 | 4.151 | 4.005 | 4.143 | 2,675,716 | 4.0740 | 4.49% |
| 2009-08-18 | 0 | 4.900 | 4.900 | 4.910 | 4.860 | 5.070 | 1,680,000 | 8,234,070 | 4.9012 | 3.965 | 3.965 | 3.973 | 3.932 | 4.102 | 2,076,306 | 3.9657 | -3.73% |
| 2009-08-17 | 0 | 5.090 | 5.080 | 5.100 | 5.090 | 5.180 | 1,171,000 | 6,013,700 | 5.1355 | 4.118 | 4.110 | 4.127 | 4.118 | 4.191 | 1,447,235 | 4.1553 | -1.55% |
| 2009-08-14 | 0 | 5.170 | 5.170 | 5.190 | 5.090 | 5.170 | 496,000 | 2,535,900 | 5.1127 | 4.183 | 4.183 | 4.199 | 4.118 | 4.183 | 613,005 | 4.1368 | 0.00% |
| 2009-08-13 | 0 | 5.170 | 5.160 | 5.170 | 5.120 | 5.200 | 406,000 | 2,093,750 | 5.1570 | 4.183 | 4.175 | 4.183 | 4.143 | 4.207 | 501,774 | 4.1727 | 1.37% |
| 2009-08-12 | 0 | 5.100 | 5.100 | 5.110 | 5.050 | 5.150 | 996,000 | 5,074,180 | 5.0946 | 4.127 | 4.127 | 4.135 | 4.086 | 4.167 | 1,230,953 | 4.1222 | -0.78% |
| 2009-08-11 | 0 | 5.140 | 5.140 | 5.150 | 5.110 | 5.220 | 1,659,000 | 8,525,520 | 5.1390 | 4.159 | 4.159 | 4.167 | 4.135 | 4.224 | 2,050,352 | 4.1581 | -1.34% |
| 2009-08-10 | 0 | 5.210 | 5.200 | 5.210 | 5.110 | 5.220 | 858,000 | 4,442,540 | 5.1778 | 4.216 | 4.207 | 4.216 | 4.135 | 4.224 | 1,060,399 | 4.1895 | 2.36% |
| 2009-08-07 | 0 | 5.090 | 5.050 | 5.100 | 5.090 | 5.270 | 838,000 | 4,332,750 | 5.1703 | 4.118 | 4.086 | 4.127 | 4.118 | 4.264 | 1,035,681 | 4.1835 | -3.42% |
| 2009-08-06 | 0 | 5.270 | 5.270 | 5.300 | 5.120 | 5.320 | 1,079,000 | 5,647,000 | 5.2335 | 4.264 | 4.264 | 4.288 | 4.143 | 4.305 | 1,333,532 | 4.2346 | -0.38% |
| 2009-08-05 | 0 | 5.290 | 5.300 | 5.320 | 5.250 | 5.440 | 1,622,000 | 8,645,764 | 5.3303 | 4.280 | 4.288 | 4.305 | 4.248 | 4.402 | 2,004,624 | 4.3129 | -1.67% |
| 2009-08-04 | 0 | 5.380 | 5.370 | 5.380 | 5.330 | 5.690 | 2,515,000 | 13,672,780 | 5.4365 | 4.353 | 4.345 | 4.353 | 4.313 | 4.604 | 3,108,279 | 4.3988 | -2.18% |
| 2009-08-03 | 0 | 5.500 | 5.480 | 5.490 | 5.330 | 5.700 | 6,068,000 | 33,701,610 | 5.5540 | 4.450 | 4.434 | 4.442 | 4.313 | 4.612 | 7,499,419 | 4.4939 | 3.19% |
| 2009-07-31 | 0 | 5.330 | 5.330 | 5.360 | 5.310 | 5.400 | 1,267,000 | 6,784,820 | 5.3550 | 4.313 | 4.313 | 4.337 | 4.296 | 4.369 | 1,565,881 | 4.3329 | -0.37% |
| 2009-07-30 | 0 | 5.350 | 5.350 | 5.360 | 5.250 | 5.440 | 923,000 | 4,921,340 | 5.3319 | 4.329 | 4.329 | 4.337 | 4.248 | 4.402 | 1,140,732 | 4.3142 | 0.00% |
| 2009-07-29 | 0 | 5.350 | 5.350 | 5.360 | 5.270 | 5.490 | 2,079,000 | 11,159,910 | 5.3679 | 4.329 | 4.329 | 4.337 | 4.264 | 4.442 | 2,569,429 | 4.3433 | 0.00% |
| 2009-07-28 | 0 | 5.350 | 5.330 | 5.350 | 5.320 | 5.440 | 1,977,000 | 10,578,570 | 5.3508 | 4.329 | 4.313 | 4.329 | 4.305 | 4.402 | 2,443,367 | 4.3295 | -0.93% |
| 2009-07-27 | 0 | 5.400 | 5.380 | 5.400 | 5.380 | 5.480 | 4,114,000 | 22,212,695 | 5.3993 | 4.369 | 4.353 | 4.369 | 4.353 | 4.434 | 5,084,478 | 4.3687 | -0.55% |
| 2009-07-24 | 0 | 5.430 | 5.430 | 5.440 | 5.380 | 5.490 | 3,118,000 | 16,871,270 | 5.4109 | 4.394 | 4.394 | 4.402 | 4.353 | 4.442 | 3,853,525 | 4.3781 | -0.73% |
| 2009-07-23 | 0 | 5.470 | 5.450 | 5.470 | 5.400 | 5.500 | 1,674,500 | 9,087,520 | 5.4270 | 4.426 | 4.410 | 4.426 | 4.369 | 4.450 | 2,069,508 | 4.3911 | -0.36% |
| 2009-07-22 | 0 | 5.490 | 5.490 | 5.500 | 5.320 | 5.580 | 6,254,000 | 34,279,260 | 5.4812 | 4.442 | 4.442 | 4.450 | 4.305 | 4.515 | 7,729,296 | 4.4350 | 3.39% |
| 2009-07-21 | 0 | 5.310 | 5.310 | 5.320 | 5.300 | 5.470 | 1,769,000 | 9,432,220 | 5.3320 | 4.296 | 4.296 | 4.305 | 4.288 | 4.426 | 2,186,301 | 4.3142 | -1.48% |
| 2009-07-20 | 0 | 5.390 | 5.400 | 5.410 | 5.330 | 5.430 | 2,256,358 | 12,132,421 | 5.3770 | 4.361 | 4.369 | 4.377 | 4.313 | 4.394 | 2,788,625 | 4.3507 | 0.00% |
| 2009-07-17 | 0 | 5.390 | 5.390 | 5.400 | 5.320 | 5.430 | 1,522,000 | 8,194,190 | 5.3838 | 4.361 | 4.361 | 4.369 | 4.305 | 4.394 | 1,881,034 | 4.3562 | -0.37% |
| 2009-07-16 | 0 | 5.410 | 5.400 | 5.410 | 5.390 | 5.480 | 1,859,000 | 10,066,700 | 5.4151 | 4.377 | 4.369 | 4.377 | 4.361 | 4.434 | 2,297,531 | 4.3815 | -0.55% |
| 2009-07-15 | 0 | 5.440 | 5.410 | 5.440 | 5.280 | 5.480 | 3,364,000 | 18,182,660 | 5.4051 | 4.402 | 4.377 | 4.402 | 4.272 | 4.434 | 4,157,555 | 4.3734 | 1.68% |
| 2009-07-14 | 0 | 5.350 | 5.350 | 5.360 | 5.240 | 5.470 | 1,254,600 | 6,702,420 | 5.3423 | 4.329 | 4.329 | 4.337 | 4.240 | 4.426 | 1,550,556 | 4.3226 | -0.37% |
| 2009-07-13 | 0 | 5.370 | 5.360 | 5.380 | 5.240 | 5.480 | 1,387,000 | 7,384,730 | 5.3242 | 4.345 | 4.337 | 4.353 | 4.240 | 4.434 | 1,714,188 | 4.3080 | -0.92% |
| 2009-07-10 | 0 | 5.420 | 5.390 | 5.420 | 5.190 | 5.500 | 6,417,000 | 34,536,240 | 5.3820 | 4.385 | 4.361 | 4.385 | 4.199 | 4.450 | 7,930,747 | 4.3547 | 4.63% |
| 2009-07-09 | 0 | 5.180 | 5.160 | 5.180 | 4.950 | 5.200 | 4,136,000 | 21,218,320 | 5.1302 | 4.191 | 4.175 | 4.191 | 4.005 | 4.207 | 5,111,667 | 4.1510 | 3.60% |
| 2009-07-08 | 0 | 5.000 | 5.000 | 5.010 | 4.990 | 5.120 | 2,748,300 | 13,757,436 | 5.0058 | 4.046 | 4.046 | 4.054 | 4.038 | 4.143 | 3,396,614 | 4.0503 | -2.34% |
| 2009-07-07 | 0 | 5.120 | 5.100 | 5.120 | 4.960 | 5.230 | 2,501,325 | 12,672,268 | 5.0662 | 4.143 | 4.127 | 4.143 | 4.013 | 4.232 | 3,091,379 | 4.0992 | -0.97% |
| 2009-07-06 | 0 | 5.170 | 5.170 | 5.180 | 4.860 | 5.290 | 7,243,000 | 37,382,870 | 5.1612 | 4.183 | 4.183 | 4.191 | 3.932 | 4.280 | 8,951,597 | 4.1761 | 4.44% |
| 2009-07-03 | 0 | 4.950 | 4.950 | 4.960 | 4.550 | 4.960 | 8,769,000 | 42,138,720 | 4.8054 | 4.005 | 4.005 | 4.013 | 3.682 | 4.013 | 10,837,575 | 3.8882 | 8.79% |
| 2009-07-02 | 0 | 4.550 | 4.540 | 4.550 | 4.340 | 4.650 | 6,790,300 | 30,919,500 | 4.5535 | 3.682 | 3.673 | 3.682 | 3.512 | 3.762 | 8,392,107 | 3.6844 | 5.08% |
| 2009-06-30 | 0 | 4.330 | 4.310 | 4.340 | 4.300 | 4.380 | 678,603 | 2,941,773 | 4.3350 | 3.504 | 3.487 | 3.512 | 3.479 | 3.544 | 838,683 | 3.5076 | 0.46% |
| 2009-06-29 | 0 | 4.310 | 4.310 | 4.350 | 4.260 | 4.400 | 1,371,000 | 5,926,590 | 4.3228 | 3.487 | 3.487 | 3.520 | 3.447 | 3.560 | 1,694,414 | 3.4977 | -1.82% |
| 2009-06-26 | 0 | 4.390 | 4.380 | 4.400 | 4.360 | 4.580 | 15,534,000 | 69,077,150 | 4.4468 | 3.552 | 3.544 | 3.560 | 3.528 | 3.706 | 19,198,414 | 3.5981 | -2.88% |
| 2009-06-25 | 0 | 4.520 | 4.520 | 4.530 | 4.350 | 4.590 | 12,705,308 | 56,797,114 | 4.4703 | 3.657 | 3.657 | 3.665 | 3.520 | 3.714 | 15,702,444 | 3.6171 | 3.91% |
| 2009-06-24 | 0 | 4.350 | 4.330 | 4.350 | 3.990 | 4.400 | 11,687,000 | 49,867,460 | 4.2669 | 3.520 | 3.504 | 3.520 | 3.228 | 3.560 | 14,443,921 | 3.4525 | 9.85% |
| 2009-06-23 | 0 | 3.960 | 3.910 | 3.950 | 3.890 | 4.000 | 1,384,000 | 5,450,820 | 3.9385 | 3.204 | 3.164 | 3.196 | 3.148 | 3.237 | 1,710,481 | 3.1867 | -2.22% |
| 2009-06-22 | 0 | 4.050 | 4.010 | 4.050 | 3.860 | 4.070 | 1,428,000 | 5,698,680 | 3.9907 | 3.277 | 3.245 | 3.277 | 3.123 | 3.293 | 1,764,860 | 3.2290 | 3.85% |
| 2009-06-19 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 4.000 | 484,000 | 1,897,690 | 3.9208 | 3.156 | 3.148 | 3.156 | 3.139 | 3.237 | 598,174 | 3.1725 | -2.50% |
| 2009-06-18 | 0 | 4.000 | 4.000 | 4.030 | 3.980 | 4.080 | 1,635,000 | 6,591,690 | 4.0316 | 3.237 | 3.237 | 3.261 | 3.220 | 3.301 | 2,020,691 | 3.2621 | 0.25% |
| 2009-06-17 | 0 | 3.990 | 3.990 | 4.000 | 3.830 | 4.000 | 1,393,000 | 5,523,650 | 3.9653 | 3.228 | 3.228 | 3.237 | 3.099 | 3.237 | 1,721,604 | 3.2084 | 2.05% |
| 2009-06-16 | 0 | 3.910 | 3.900 | 3.930 | 3.850 | 3.980 | 1,133,000 | 4,422,380 | 3.9032 | 3.164 | 3.156 | 3.180 | 3.115 | 3.220 | 1,400,271 | 3.1582 | 1.03% |
| 2009-06-15 | 0 | 3.870 | 3.870 | 3.900 | 3.840 | 3.970 | 536,000 | 2,081,840 | 3.8840 | 3.131 | 3.131 | 3.156 | 3.107 | 3.212 | 662,440 | 3.1427 | -1.28% |
| 2009-06-12 | 0 | 3.920 | 3.920 | 3.930 | 3.920 | 4.000 | 526,000 | 2,085,040 | 3.9640 | 3.172 | 3.172 | 3.180 | 3.172 | 3.237 | 650,081 | 3.2074 | -0.25% |
| 2009-06-11 | 0 | 3.930 | 3.920 | 3.930 | 3.870 | 4.000 | 1,127,000 | 4,421,310 | 3.9231 | 3.180 | 3.172 | 3.180 | 3.131 | 3.237 | 1,392,855 | 3.1743 | -1.75% |
| 2009-06-10 | 0 | 4.000 | 3.970 | 4.000 | 3.860 | 4.020 | 2,028,000 | 7,970,320 | 3.9301 | 3.237 | 3.212 | 3.237 | 3.123 | 3.253 | 2,506,398 | 3.1800 | 3.63% |
| 2009-06-09 | 0 | 3.860 | 3.860 | 3.870 | 3.800 | 3.980 | 3,527,000 | 13,678,010 | 3.8781 | 3.123 | 3.123 | 3.131 | 3.075 | 3.220 | 4,359,007 | 3.1379 | -3.50% |
| 2009-06-08 | 0 | 4.000 | 3.960 | 4.000 | 3.950 | 4.030 | 1,382,000 | 5,512,790 | 3.9890 | 3.237 | 3.204 | 3.237 | 3.196 | 3.261 | 1,708,009 | 3.2276 | 0.00% |
| 2009-06-05 | 0 | 4.000 | 3.990 | 4.000 | 3.950 | 4.120 | 3,393,000 | 13,542,000 | 3.9912 | 3.237 | 3.228 | 3.237 | 3.196 | 3.334 | 4,193,396 | 3.2294 | 0.00% |
| 2009-06-04 | 0 | 4.000 | 3.990 | 4.000 | 3.900 | 4.080 | 3,283,000 | 13,198,672 | 4.0203 | 3.237 | 3.228 | 3.237 | 3.156 | 3.301 | 4,057,448 | 3.2529 | -0.99% |
| 2009-06-03 | 0 | 4.040 | 4.050 | 4.060 | 4.030 | 4.190 | 4,166,000 | 17,129,460 | 4.1117 | 3.269 | 3.277 | 3.285 | 3.261 | 3.390 | 5,148,744 | 3.3269 | -1.46% |
| 2009-06-02 | 0 | 4.100 | 4.070 | 4.100 | 4.070 | 4.300 | 3,599,000 | 15,087,640 | 4.1922 | 3.317 | 3.293 | 3.317 | 3.293 | 3.479 | 4,447,991 | 3.3920 | -3.53% |
| 2009-06-01 | 0 | 4.250 | 4.250 | 4.270 | 4.230 | 4.400 | 2,873,000 | 12,292,300 | 4.2786 | 3.439 | 3.439 | 3.455 | 3.423 | 3.560 | 3,550,730 | 3.4619 | -0.70% |
| 2009-05-29 | 0 | 4.280 | 4.280 | 4.300 | 4.220 | 4.340 | 1,374,000 | 5,885,550 | 4.2835 | 3.463 | 3.463 | 3.479 | 3.415 | 3.512 | 1,698,122 | 3.4659 | -1.15% |
| 2009-05-27 | 0 | 4.330 | 4.300 | 4.330 | 4.190 | 4.450 | 3,847,000 | 16,676,590 | 4.3350 | 3.504 | 3.479 | 3.504 | 3.390 | 3.601 | 4,754,493 | 3.5075 | 2.85% |
| 2009-05-26 | 0 | 4.210 | 4.200 | 4.220 | 4.100 | 4.360 | 982,000 | 4,115,150 | 4.1906 | 3.406 | 3.398 | 3.415 | 3.317 | 3.528 | 1,213,650 | 3.3907 | -0.24% |
| 2009-05-25 | 0 | 4.220 | 4.170 | 4.230 | 4.130 | 4.270 | 2,273,000 | 9,555,930 | 4.2041 | 3.415 | 3.374 | 3.423 | 3.342 | 3.455 | 2,809,192 | 3.4017 | 0.48% |
| 2009-05-22 | 0 | 4.200 | 4.200 | 4.230 | 4.120 | 4.340 | 4,294,000 | 18,211,530 | 4.2412 | 3.398 | 3.398 | 3.423 | 3.334 | 3.512 | 5,306,939 | 3.4316 | 0.00% |
| 2009-05-21 | 0 | 4.200 | 4.180 | 4.220 | 4.050 | 4.280 | 3,558,000 | 14,901,000 | 4.1880 | 3.398 | 3.382 | 3.415 | 3.277 | 3.463 | 4,397,319 | 3.3887 | 1.94% |
| 2009-05-20 | 0 | 4.120 | 4.090 | 4.120 | 4.030 | 4.140 | 1,676,000 | 6,837,550 | 4.0797 | 3.334 | 3.309 | 3.334 | 3.261 | 3.350 | 2,071,362 | 3.3010 | -0.48% |
| 2009-05-19 | 0 | 4.140 | 4.130 | 4.140 | 4.040 | 4.150 | 3,306,000 | 13,617,240 | 4.1189 | 3.350 | 3.342 | 3.350 | 3.269 | 3.358 | 4,085,873 | 3.3328 | 1.97% |
| 2009-05-18 | 0 | 4.060 | 4.050 | 4.060 | 3.920 | 4.080 | 1,148,000 | 4,636,740 | 4.0390 | 3.285 | 3.277 | 3.285 | 3.172 | 3.301 | 1,418,809 | 3.2681 | 1.91% |
| 2009-05-15 | 0 | 4.030 | 4.020 | 4.040 | 3.900 | 4.040 | 1,522,000 | 6,090,010 | 4.0013 | 3.224 | 3.216 | 3.232 | 3.120 | 3.232 | 1,902,753 | 3.2006 | 3.07% |
| 2009-05-14 | 0 | 3.910 | 3.890 | 3.910 | 3.880 | 3.990 | 1,541,000 | 6,054,600 | 3.9290 | 3.128 | 3.112 | 3.128 | 3.104 | 3.192 | 1,926,506 | 3.1428 | -2.01% |
| 2009-05-13 | 0 | 3.990 | 3.960 | 3.990 | 3.810 | 3.990 | 3,721,000 | 14,651,240 | 3.9374 | 3.192 | 3.168 | 3.192 | 3.048 | 3.192 | 4,651,869 | 3.1495 | 4.72% |
| 2009-05-12 | 0 | 3.810 | 3.800 | 3.810 | 3.810 | 3.940 | 2,574,000 | 9,887,960 | 3.8415 | 3.048 | 3.040 | 3.048 | 3.048 | 3.152 | 3,217,928 | 3.0728 | -4.03% |
| 2009-05-11 | 0 | 3.970 | 3.970 | 4.000 | 3.950 | 4.100 | 2,450,000 | 9,870,820 | 4.0289 | 3.176 | 3.176 | 3.200 | 3.160 | 3.280 | 3,062,907 | 3.2227 | -1.98% |
| 2009-05-08 | 0 | 4.050 | 4.040 | 4.050 | 3.980 | 4.120 | 2,176,000 | 8,795,940 | 4.0423 | 3.240 | 3.232 | 3.240 | 3.184 | 3.296 | 2,720,362 | 3.2334 | 0.25% |
| 2009-05-07 | 0 | 4.040 | 4.050 | 4.080 | 4.000 | 4.180 | 4,005,000 | 16,423,940 | 4.1009 | 3.232 | 3.240 | 3.264 | 3.200 | 3.344 | 5,006,916 | 3.2803 | -1.22% |
| 2009-05-06 | 0 | 4.090 | 4.080 | 4.090 | 4.000 | 4.110 | 3,825,000 | 15,552,180 | 4.0659 | 3.272 | 3.264 | 3.272 | 3.200 | 3.288 | 4,781,886 | 3.2523 | 3.02% |
| 2009-05-05 | 0 | 3.970 | 3.970 | 3.980 | 3.970 | 4.100 | 1,889,000 | 7,553,280 | 3.9986 | 3.176 | 3.176 | 3.184 | 3.176 | 3.280 | 2,361,564 | 3.1984 | -1.73% |
| 2009-05-04 | 0 | 4.040 | 4.040 | 4.050 | 3.970 | 4.150 | 4,650,000 | 18,910,200 | 4.0667 | 3.232 | 3.232 | 3.240 | 3.176 | 3.320 | 5,813,273 | 3.2529 | 1.76% |
| 2009-04-30 | 0 | 3.970 | 3.950 | 3.990 | 3.910 | 4.080 | 1,662,000 | 6,613,340 | 3.9791 | 3.176 | 3.160 | 3.192 | 3.128 | 3.264 | 2,077,776 | 3.1829 | -0.75% |
| 2009-04-29 | 0 | 4.000 | 4.010 | 4.020 | 3.980 | 4.090 | 3,184,000 | 12,848,110 | 4.0352 | 3.200 | 3.208 | 3.216 | 3.184 | 3.272 | 3,980,529 | 3.2277 | 2.04% |
| 2009-04-28 | 0 | 3.920 | 3.900 | 3.920 | 3.860 | 3.980 | 2,294,000 | 8,966,330 | 3.9086 | 3.136 | 3.120 | 3.136 | 3.088 | 3.184 | 2,867,881 | 3.1265 | 0.00% |
| 2009-04-27 | 0 | 3.920 | 3.900 | 3.920 | 3.890 | 4.040 | 4,133,000 | 16,396,600 | 3.9672 | 3.136 | 3.120 | 3.136 | 3.112 | 3.232 | 5,166,937 | 3.1734 | -3.69% |
| 2009-04-24 | 0 | 4.070 | 4.060 | 4.070 | 3.800 | 4.080 | 6,939,000 | 27,622,890 | 3.9808 | 3.256 | 3.248 | 3.256 | 3.040 | 3.264 | 8,674,904 | 3.1842 | 8.24% |
| 2009-04-23 | 0 | 3.760 | 3.750 | 3.770 | 3.650 | 3.780 | 2,072,000 | 7,772,620 | 3.7513 | 3.008 | 3.000 | 3.016 | 2.920 | 3.024 | 2,590,345 | 3.0006 | 1.90% |
| 2009-04-22 | 0 | 3.690 | 3.690 | 3.700 | 3.600 | 3.760 | 2,913,000 | 10,793,440 | 3.7053 | 2.952 | 2.952 | 2.960 | 2.880 | 3.008 | 3,641,734 | 2.9638 | 2.50% |
| 2009-04-21 | 0 | 3.600 | 3.560 | 3.600 | 3.460 | 3.610 | 1,131,000 | 4,036,440 | 3.5689 | 2.880 | 2.848 | 2.880 | 2.768 | 2.888 | 1,413,938 | 2.8548 | -1.37% |
| 2009-04-20 | 0 | 3.650 | 3.660 | 3.670 | 3.470 | 3.700 | 2,201,000 | 7,886,490 | 3.5831 | 2.920 | 2.928 | 2.936 | 2.776 | 2.960 | 2,751,616 | 2.8661 | -2.41% |
| 2009-04-17 | 0 | 3.740 | 3.740 | 3.750 | 3.710 | 3.840 | 1,346,000 | 5,062,290 | 3.7610 | 2.992 | 2.992 | 3.000 | 2.968 | 3.072 | 1,682,724 | 3.0084 | -1.06% |
| 2009-04-16 | 0 | 3.780 | 3.760 | 3.790 | 3.710 | 3.800 | 2,237,000 | 8,415,570 | 3.7620 | 3.024 | 3.008 | 3.032 | 2.968 | 3.040 | 2,796,622 | 3.0092 | 1.34% |
| 2009-04-15 | 0 | 3.730 | 3.730 | 3.740 | 3.650 | 3.770 | 1,682,000 | 6,286,710 | 3.7376 | 2.984 | 2.984 | 2.992 | 2.920 | 3.016 | 2,102,780 | 2.9897 | -1.58% |
| 2009-04-14 | 0 | 3.790 | 3.760 | 3.790 | 3.680 | 3.820 | 3,938,000 | 14,786,850 | 3.7549 | 3.032 | 3.008 | 3.032 | 2.944 | 3.056 | 4,923,155 | 3.0035 | -0.79% |
| 2009-04-09 | 0 | 3.820 | 3.800 | 3.820 | 3.700 | 3.880 | 4,209,000 | 15,912,040 | 3.7805 | 3.056 | 3.040 | 3.056 | 2.960 | 3.104 | 5,261,950 | 3.0240 | 0.53% |
| 2009-04-08 | 0 | 3.800 | 3.800 | 3.820 | 3.640 | 3.850 | 12,709,600 | 47,607,624 | 3.7458 | 3.040 | 3.040 | 3.056 | 2.912 | 3.080 | 15,889,113 | 2.9962 | 5.56% |
| 2009-04-07 | 0 | 3.600 | 3.580 | 3.600 | 3.360 | 3.610 | 4,086,000 | 14,365,650 | 3.5158 | 2.880 | 2.864 | 2.880 | 2.688 | 2.888 | 5,108,179 | 2.8123 | 5.88% |
| 2009-04-06 | 0 | 3.400 | 3.390 | 3.400 | 3.320 | 3.400 | 1,798,000 | 6,036,630 | 3.3574 | 2.720 | 2.712 | 2.720 | 2.656 | 2.720 | 2,247,799 | 2.6856 | 2.10% |
| 2009-04-03 | 0 | 3.330 | 3.320 | 3.330 | 3.260 | 3.400 | 1,574,100 | 5,223,782 | 3.3186 | 2.664 | 2.656 | 2.664 | 2.608 | 2.720 | 1,967,887 | 2.6545 | -1.77% |
| 2009-04-02 | 0 | 3.390 | 3.370 | 3.400 | 3.330 | 3.430 | 1,177,000 | 3,972,150 | 3.3748 | 2.712 | 2.696 | 2.720 | 2.664 | 2.744 | 1,471,446 | 2.6995 | 0.30% |
| 2009-04-01 | 0 | 3.380 | 3.340 | 3.380 | 3.260 | 3.400 | 1,071,000 | 3,554,020 | 3.3184 | 2.704 | 2.672 | 2.704 | 2.608 | 2.720 | 1,338,928 | 2.6544 | 2.11% |
| 2009-03-31 | 0 | 3.310 | 3.300 | 3.310 | 3.230 | 3.310 | 835,000 | 2,740,290 | 3.2818 | 2.648 | 2.640 | 2.648 | 2.584 | 2.648 | 1,043,889 | 2.6251 | 0.91% |
| 2009-03-30 | 0 | 3.280 | 3.280 | 3.300 | 3.260 | 3.450 | 799,000 | 2,661,870 | 3.3315 | 2.624 | 2.624 | 2.640 | 2.608 | 2.760 | 998,883 | 2.6648 | -3.24% |
| 2009-03-27 | 0 | 3.390 | 3.380 | 3.390 | 3.310 | 3.450 | 1,489,000 | 5,027,640 | 3.3765 | 2.712 | 2.704 | 2.712 | 2.648 | 2.760 | 1,861,498 | 2.7009 | 1.50% |
| 2009-03-26 | 0 | 3.340 | 3.340 | 3.350 | 3.250 | 3.350 | 1,014,000 | 3,367,080 | 3.3206 | 2.672 | 2.672 | 2.680 | 2.600 | 2.680 | 1,267,669 | 2.6561 | 1.21% |
| 2009-03-25 | 0 | 3.300 | 3.290 | 3.310 | 3.200 | 3.310 | 546,000 | 1,793,930 | 3.2856 | 2.640 | 2.632 | 2.648 | 2.560 | 2.648 | 682,591 | 2.6281 | 0.30% |
| 2009-03-24 | 0 | 3.290 | 3.290 | 3.300 | 3.280 | 3.380 | 1,179,000 | 3,906,780 | 3.3136 | 2.632 | 2.632 | 2.640 | 2.624 | 2.704 | 1,473,946 | 2.6506 | 0.92% |
| 2009-03-23 | 0 | 3.260 | 3.260 | 3.270 | 3.180 | 3.270 | 392,000 | 1,273,150 | 3.2478 | 2.608 | 2.608 | 2.616 | 2.544 | 2.616 | 490,065 | 2.5979 | 0.31% |
| 2009-03-20 | 0 | 3.250 | 3.250 | 3.260 | 3.210 | 3.320 | 709,000 | 2,332,260 | 3.2895 | 2.600 | 2.600 | 2.608 | 2.568 | 2.656 | 886,368 | 2.6313 | -1.22% |
| 2009-03-19 | 0 | 3.290 | 3.240 | 3.290 | 3.200 | 3.320 | 754,000 | 2,465,110 | 3.2694 | 2.632 | 2.592 | 2.632 | 2.560 | 2.656 | 942,625 | 2.6152 | 0.61% |
| 2009-03-18 | 0 | 3.270 | 3.250 | 3.280 | 3.200 | 3.320 | 1,646,000 | 5,369,460 | 3.2621 | 2.616 | 2.600 | 2.624 | 2.560 | 2.656 | 2,057,774 | 2.6094 | 3.15% |
| 2009-03-17 | 0 | 3.170 | 3.170 | 3.190 | 3.140 | 3.300 | 1,373,000 | 4,397,410 | 3.2028 | 2.536 | 2.536 | 2.552 | 2.512 | 2.640 | 1,716,478 | 2.5619 | -2.46% |
| 2009-03-16 | 0 | 3.250 | 3.250 | 3.300 | 3.050 | 3.320 | 2,432,000 | 7,919,150 | 3.2562 | 2.600 | 2.600 | 2.640 | 2.440 | 2.656 | 3,040,404 | 2.6046 | 4.17% |
| 2009-03-13 | 0 | 3.120 | 3.120 | 3.130 | 3.010 | 3.130 | 1,791,000 | 5,517,240 | 3.0805 | 2.496 | 2.496 | 2.504 | 2.408 | 2.504 | 2,239,048 | 2.4641 | 3.31% |
| 2009-03-12 | 0 | 3.020 | 3.010 | 3.020 | 3.000 | 3.040 | 613,000 | 1,854,180 | 3.0248 | 2.416 | 2.408 | 2.416 | 2.400 | 2.432 | 766,352 | 2.4195 | 1.00% |
| 2009-03-11 | 0 | 2.990 | 2.990 | 3.000 | 2.960 | 3.050 | 1,023,000 | 3,080,530 | 3.0113 | 2.392 | 2.392 | 2.400 | 2.368 | 2.440 | 1,278,920 | 2.4087 | -0.33% |
| 2009-03-10 | 0 | 3.000 | 2.990 | 3.000 | 3.000 | 3.020 | 713,000 | 2,141,960 | 3.0042 | 2.400 | 2.392 | 2.400 | 2.400 | 2.416 | 891,369 | 2.4030 | -0.66% |
| 2009-03-09 | 0 | 3.020 | 3.020 | 3.050 | 3.000 | 3.170 | 662,000 | 2,012,050 | 3.0394 | 2.416 | 2.416 | 2.440 | 2.400 | 2.536 | 827,610 | 2.4312 | -2.58% |
| 2009-03-06 | 0 | 3.100 | 3.090 | 3.100 | 3.020 | 3.150 | 1,045,000 | 3,239,550 | 3.1000 | 2.480 | 2.472 | 2.480 | 2.416 | 2.520 | 1,306,424 | 2.4797 | 0.98% |
| 2009-03-05 | 0 | 3.070 | 3.060 | 3.070 | 2.960 | 3.170 | 2,728,000 | 8,339,610 | 3.0570 | 2.456 | 2.448 | 2.456 | 2.368 | 2.536 | 3,410,454 | 2.4453 | 4.07% |
| 2009-03-04 | 0 | 2.950 | 2.950 | 2.960 | 2.840 | 2.950 | 440,000 | 1,282,140 | 2.9140 | 2.360 | 2.360 | 2.368 | 2.272 | 2.360 | 550,073 | 2.3309 | 3.15% |
| 2009-03-03 | 0 | 2.860 | 2.860 | 2.890 | 2.800 | 2.860 | 372,000 | 1,061,710 | 2.8541 | 2.288 | 2.288 | 2.312 | 2.240 | 2.288 | 465,062 | 2.2829 | -1.04% |
| 2009-03-02 | 0 | 2.890 | 2.850 | 2.890 | 2.820 | 2.910 | 373,000 | 1,069,910 | 2.8684 | 2.312 | 2.280 | 2.312 | 2.256 | 2.328 | 466,312 | 2.2944 | -0.69% |
| 2009-02-27 | 0 | 2.910 | 2.880 | 2.910 | 2.810 | 2.950 | 811,000 | 2,349,590 | 2.8972 | 2.328 | 2.304 | 2.328 | 2.248 | 2.360 | 1,013,885 | 2.3174 | 1.39% |
| 2009-02-26 | 0 | 2.870 | 2.830 | 2.870 | 2.810 | 2.900 | 892,000 | 2,538,430 | 2.8458 | 2.296 | 2.264 | 2.296 | 2.248 | 2.320 | 1,115,148 | 2.2763 | -1.03% |
| 2009-02-25 | 0 | 2.900 | 2.900 | 2.940 | 2.860 | 2.940 | 751,000 | 2,188,680 | 2.9144 | 2.320 | 2.320 | 2.352 | 2.288 | 2.352 | 938,875 | 2.3312 | 0.00% |
| 2009-02-24 | 0 | 2.900 | 2.900 | 2.920 | 2.850 | 2.950 | 844,100 | 2,451,084 | 2.9038 | 2.320 | 2.320 | 2.336 | 2.280 | 2.360 | 1,055,265 | 2.3227 | -3.33% |
| 2009-02-23 | 0 | 3.000 | 2.950 | 3.000 | 2.870 | 3.020 | 1,984,000 | 5,904,820 | 2.9762 | 2.400 | 2.360 | 2.400 | 2.296 | 2.416 | 2,480,330 | 2.3807 | 1.35% |
| 2009-02-20 | 0 | 2.960 | 2.940 | 2.960 | 2.850 | 2.960 | 1,325,000 | 3,842,130 | 2.8997 | 2.368 | 2.352 | 2.368 | 2.280 | 2.368 | 1,656,470 | 2.3195 | -0.67% |
| 2009-02-19 | 0 | 2.980 | 2.980 | 3.000 | 2.960 | 3.080 | 2,371,562 | 7,088,983 | 2.9892 | 2.384 | 2.384 | 2.400 | 2.368 | 2.464 | 2,964,847 | 2.3910 | -0.67% |
| 2009-02-18 | 0 | 3.000 | 2.960 | 3.000 | 2.900 | 3.010 | 1,941,968 | 5,791,772 | 2.9824 | 2.400 | 2.368 | 2.400 | 2.320 | 2.408 | 2,427,783 | 2.3856 | 1.35% |
| 2009-02-17 | 0 | 2.960 | 2.950 | 2.960 | 2.870 | 3.080 | 3,039,460 | 9,044,363 | 2.9756 | 2.368 | 2.360 | 2.368 | 2.296 | 2.464 | 3,799,830 | 2.3802 | 1.72% |
| 2009-02-16 | 0 | 2.910 | 2.900 | 2.910 | 2.870 | 2.910 | 908,000 | 2,633,030 | 2.8998 | 2.328 | 2.320 | 2.328 | 2.296 | 2.328 | 1,135,151 | 2.3195 | 0.69% |
| 2009-02-13 | 0 | 2.890 | 2.870 | 2.890 | 2.750 | 2.900 | 1,023,000 | 2,902,630 | 2.8374 | 2.312 | 2.296 | 2.312 | 2.200 | 2.320 | 1,278,920 | 2.2696 | 0.70% |
| 2009-02-12 | 0 | 2.870 | 2.870 | 2.880 | 2.830 | 2.930 | 2,058,000 | 5,922,480 | 2.8778 | 2.296 | 2.296 | 2.304 | 2.264 | 2.344 | 2,572,842 | 2.3019 | 2.50% |
| 2009-02-11 | 0 | 2.800 | 2.790 | 2.800 | 2.750 | 2.830 | 1,726,000 | 4,829,120 | 2.7979 | 2.240 | 2.232 | 2.240 | 2.200 | 2.264 | 2,157,787 | 2.2380 | -1.06% |
| 2009-02-10 | 0 | 2.830 | 2.820 | 2.830 | 2.770 | 2.870 | 1,517,000 | 4,275,320 | 2.8183 | 2.264 | 2.256 | 2.264 | 2.216 | 2.296 | 1,896,502 | 2.2543 | 1.80% |
| 2009-02-09 | 0 | 2.780 | 2.780 | 2.790 | 2.600 | 2.780 | 1,555,000 | 4,241,030 | 2.7274 | 2.224 | 2.224 | 2.232 | 2.080 | 2.224 | 1,944,009 | 2.1816 | 4.91% |
| 2009-02-06 | 0 | 2.650 | 2.650 | 2.690 | 2.620 | 2.710 | 598,000 | 1,595,530 | 2.6681 | 2.120 | 2.120 | 2.152 | 2.096 | 2.168 | 747,599 | 2.1342 | 1.15% |
| 2009-02-05 | 0 | 2.620 | 2.610 | 2.620 | 2.590 | 2.740 | 2,105,000 | 5,545,440 | 2.6344 | 2.096 | 2.088 | 2.096 | 2.072 | 2.192 | 2,631,600 | 2.1073 | -4.03% |
| 2009-02-04 | 0 | 2.730 | 2.720 | 2.730 | 2.500 | 2.800 | 5,975,000 | 16,031,300 | 2.6831 | 2.184 | 2.176 | 2.184 | 2.000 | 2.240 | 7,469,743 | 2.1462 | 18.70% |
| 2009-02-03 | 1 | 2.300 | - | - | 2.300 | 2.320 | 11,000 | 25,500 | 2.3182 | 1.840 | - | - | 1.840 | 1.856 | 13,752 | 1.8543 | 0.00% |
| 2009-02-02 | 0 | 2.300 | 2.300 | 2.310 | 2.290 | 2.320 | 685,000 | 1,576,005 | 2.3007 | 1.840 | 1.840 | 1.848 | 1.832 | 1.856 | 856,364 | 1.8403 | -1.71% |
| 2009-01-30 | 0 | 2.340 | 2.300 | 2.310 | 2.250 | 2.340 | 167,100 | 385,506 | 2.3070 | 1.872 | 1.840 | 1.848 | 1.800 | 1.872 | 208,903 | 1.8454 | 3.54% |
| 2009-01-29 | 0 | 2.260 | 2.260 | 2.330 | 2.190 | 2.380 | 1,896,000 | 4,228,760 | 2.2304 | 1.808 | 1.808 | 1.864 | 1.752 | 1.904 | 2,370,315 | 1.7840 | 3.20% |
| 2009-01-23 | 0 | 2.190 | 2.150 | 2.190 | 2.140 | 2.210 | 993,000 | 2,170,810 | 2.1861 | 1.752 | 1.720 | 1.752 | 1.712 | 1.768 | 1,241,415 | 1.7487 | 2.34% |
| 2009-01-22 | 0 | 2.140 | 2.100 | 2.140 | 2.060 | 2.150 | 485,000 | 1,032,400 | 2.1287 | 1.712 | 1.680 | 1.712 | 1.648 | 1.720 | 606,331 | 1.7027 | 4.39% |
| 2009-01-21 | 0 | 2.050 | 2.050 | 2.080 | 2.030 | 2.180 | 119,000 | 243,850 | 2.0492 | 1.640 | 1.640 | 1.664 | 1.624 | 1.744 | 148,770 | 1.6391 | 1.49% |
| 2009-01-20 | 0 | 2.020 | 2.020 | 2.040 | 1.960 | 2.040 | 837,000 | 1,691,480 | 2.0209 | 1.616 | 1.616 | 1.632 | 1.568 | 1.632 | 1,046,389 | 1.6165 | -1.94% |
| 2009-01-19 | 0 | 2.060 | 2.060 | 2.090 | 1.950 | 2.100 | 246,000 | 510,710 | 2.0761 | 1.648 | 1.648 | 1.672 | 1.560 | 1.680 | 307,541 | 1.6606 | -1.44% |
| 2009-01-16 | 0 | 2.090 | 2.060 | 2.100 | 2.000 | 2.100 | 212,000 | 438,680 | 2.0692 | 1.672 | 1.648 | 1.680 | 1.600 | 1.680 | 265,035 | 1.6552 | 1.46% |
| 2009-01-15 | 0 | 2.060 | 2.060 | 2.090 | 2.000 | 2.100 | 180,000 | 368,640 | 2.0480 | 1.648 | 1.648 | 1.672 | 1.600 | 1.680 | 225,030 | 1.6382 | -0.96% |
| 2009-01-14 | 0 | 2.080 | 2.080 | 2.100 | 2.050 | 2.110 | 270,000 | 562,460 | 2.0832 | 1.664 | 1.664 | 1.680 | 1.640 | 1.688 | 337,545 | 1.6663 | 4.00% |
| 2009-01-13 | 0 | 2.000 | 1.990 | 2.100 | 1.930 | 2.000 | 226,000 | 441,690 | 1.9544 | 1.600 | 1.592 | 1.680 | 1.544 | 1.600 | 282,538 | 1.5633 | 1.52% |
| 2009-01-12 | 0 | 1.970 | 1.970 | 2.000 | 1.950 | 2.000 | 52,000 | 102,820 | 1.9773 | 1.576 | 1.576 | 1.600 | 1.560 | 1.600 | 65,009 | 1.5816 | -3.90% |
| 2009-01-09 | 0 | 2.050 | 2.020 | 2.050 | 2.020 | 2.070 | 461,000 | 940,680 | 2.0405 | 1.640 | 1.616 | 1.640 | 1.616 | 1.656 | 576,327 | 1.6322 | -0.49% |
| 2009-01-08 | 0 | 2.060 | 2.050 | 2.070 | 2.010 | 2.080 | 300,000 | 619,580 | 2.0653 | 1.648 | 1.640 | 1.656 | 1.608 | 1.664 | 375,050 | 1.6520 | -2.37% |
| 2009-01-07 | 0 | 2.110 | 2.100 | 2.110 | 2.100 | 2.200 | 597,000 | 1,261,410 | 2.1129 | 1.688 | 1.680 | 1.688 | 1.680 | 1.760 | 746,349 | 1.6901 | -1.40% |
| 2009-01-06 | 0 | 2.140 | 2.130 | 2.180 | 2.110 | 2.200 | 122,000 | 263,850 | 2.1627 | 1.712 | 1.704 | 1.744 | 1.688 | 1.760 | 152,520 | 1.7299 | -2.73% |
| 2009-01-05 | 0 | 2.200 | 2.200 | 2.210 | 2.180 | 2.240 | 544,000 | 1,202,680 | 2.2108 | 1.760 | 1.760 | 1.768 | 1.744 | 1.792 | 680,090 | 1.7684 | 1.85% |
| 2009-01-02 | 0 | 2.160 | 2.150 | 2.160 | 2.100 | 2.200 | 645,000 | 1,396,380 | 2.1649 | 1.728 | 1.720 | 1.728 | 1.680 | 1.760 | 806,357 | 1.7317 | 2.86% |
| 2008-12-31 | 0 | 2.100 | 2.070 | 2.100 | 2.060 | 2.140 | 188,000 | 396,630 | 2.1097 | 1.680 | 1.656 | 1.680 | 1.648 | 1.712 | 235,031 | 1.6876 | 0.00% |
| 2008-12-30 | 0 | 2.100 | 2.100 | 2.120 | 2.050 | 2.130 | 379,000 | 793,450 | 2.0935 | 1.680 | 1.680 | 1.696 | 1.640 | 1.704 | 473,813 | 1.6746 | -0.94% |
| 2008-12-29 | 0 | 2.120 | 2.120 | 2.160 | 2.020 | 2.170 | 513,000 | 1,085,670 | 2.1163 | 1.696 | 1.696 | 1.728 | 1.616 | 1.736 | 641,335 | 1.6928 | 2.91% |
| 2008-12-24 | 0 | 2.060 | 2.060 | 2.080 | 2.050 | 2.060 | 79,000 | 162,660 | 2.0590 | 1.648 | 1.648 | 1.664 | 1.640 | 1.648 | 98,763 | 1.6470 | 0.00% |
| 2008-12-23 | 0 | 2.060 | 2.060 | 2.070 | 2.000 | 2.120 | 1,121,000 | 2,304,950 | 2.0562 | 1.648 | 1.648 | 1.656 | 1.600 | 1.696 | 1,401,436 | 1.6447 | -4.19% |
| 2008-12-22 | 0 | 2.150 | 2.150 | 2.170 | 2.080 | 2.190 | 862,000 | 1,847,330 | 2.1431 | 1.720 | 1.720 | 1.736 | 1.664 | 1.752 | 1,077,643 | 1.7142 | 3.86% |
| 2008-12-19 | 0 | 2.070 | 2.070 | 2.080 | 2.050 | 2.100 | 516,000 | 1,072,370 | 2.0782 | 1.656 | 1.656 | 1.664 | 1.640 | 1.680 | 645,086 | 1.6624 | -1.43% |
| 2008-12-18 | 0 | 2.100 | 2.080 | 2.120 | 2.080 | 2.130 | 661,000 | 1,391,540 | 2.1052 | 1.680 | 1.664 | 1.696 | 1.664 | 1.704 | 826,360 | 1.6839 | 0.48% |
| 2008-12-17 | 0 | 2.090 | 2.030 | 2.100 | 2.050 | 2.100 | 698,000 | 1,447,950 | 2.0744 | 1.672 | 1.624 | 1.680 | 1.640 | 1.680 | 872,616 | 1.6593 | 1.95% |
| 2008-12-16 | 0 | 2.050 | 2.040 | 2.050 | 2.020 | 2.140 | 1,239,000 | 2,548,050 | 2.0565 | 1.640 | 1.632 | 1.640 | 1.616 | 1.712 | 1,548,956 | 1.6450 | 0.49% |
| 2008-12-15 | 0 | 2.040 | 2.000 | 2.040 | 2.010 | 2.060 | 980,000 | 2,004,880 | 2.0458 | 1.632 | 1.600 | 1.632 | 1.608 | 1.648 | 1,225,163 | 1.6364 | 4.62% |
| 2008-12-12 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 2.000 | 550,000 | 1,084,080 | 1.9711 | 1.560 | 1.560 | 1.568 | 1.560 | 1.600 | 687,591 | 1.5766 | -2.50% |
| 2008-12-11 | 0 | 2.000 | 2.000 | 2.020 | 1.980 | 2.090 | 1,093,000 | 2,195,560 | 2.0087 | 1.600 | 1.600 | 1.616 | 1.584 | 1.672 | 1,366,432 | 1.6068 | 1.01% |
| 2008-12-10 | 0 | 1.980 | 1.970 | 1.980 | 1.950 | 2.010 | 794,000 | 1,584,790 | 1.9960 | 1.584 | 1.576 | 1.584 | 1.560 | 1.608 | 992,632 | 1.5966 | 0.00% |
| 2008-12-09 | 0 | 1.980 | 1.950 | 2.000 | 1.980 | 2.050 | 631,000 | 1,260,160 | 1.9971 | 1.584 | 1.560 | 1.600 | 1.584 | 1.640 | 788,855 | 1.5975 | -1.00% |
| 2008-12-08 | 0 | 2.000 | 1.970 | 2.000 | 1.920 | 2.000 | 784,000 | 1,548,350 | 1.9749 | 1.600 | 1.576 | 1.600 | 1.536 | 1.600 | 980,130 | 1.5797 | 2.56% |
| 2008-12-05 | 0 | 1.950 | 1.940 | 1.950 | 1.800 | 1.950 | 888,000 | 1,717,080 | 1.9336 | 1.560 | 1.552 | 1.560 | 1.440 | 1.560 | 1,110,148 | 1.5467 | 0.00% |
| 2008-12-04 | 0 | 1.950 | 1.950 | 1.980 | 1.910 | 2.140 | 1,179,000 | 2,312,510 | 1.9614 | 1.560 | 1.560 | 1.584 | 1.528 | 1.712 | 1,473,946 | 1.5689 | 3.72% |
| 2008-12-03 | 0 | 1.880 | 1.860 | 1.880 | 1.830 | 1.950 | 930,000 | 1,755,650 | 1.8878 | 1.504 | 1.488 | 1.504 | 1.464 | 1.560 | 1,162,655 | 1.5100 | 6.21% |
| 2008-12-02 | 0 | 1.770 | 1.770 | 1.840 | 1.670 | 1.870 | 713,000 | 1,242,270 | 1.7423 | 1.416 | 1.416 | 1.472 | 1.336 | 1.496 | 891,369 | 1.3937 | 2.31% |
| 2008-12-01 | 0 | 1.730 | 1.690 | 1.730 | 1.600 | 1.730 | 430,000 | 729,310 | 1.6961 | 1.384 | 1.352 | 1.384 | 1.280 | 1.384 | 537,571 | 1.3567 | 1.76% |
| 2008-11-28 | 0 | 1.700 | 1.700 | 1.720 | 1.630 | 1.700 | 133,000 | 221,560 | 1.6659 | 1.360 | 1.360 | 1.376 | 1.304 | 1.360 | 166,272 | 1.3325 | 1.19% |
| 2008-11-27 | 0 | 1.680 | 1.650 | 1.690 | 1.650 | 1.720 | 113,000 | 188,810 | 1.6709 | 1.344 | 1.320 | 1.352 | 1.320 | 1.376 | 141,269 | 1.3365 | 1.82% |
| 2008-11-26 | 0 | 1.650 | 1.650 | 1.670 | 1.630 | 1.730 | 185,000 | 305,230 | 1.6499 | 1.320 | 1.320 | 1.336 | 1.304 | 1.384 | 231,281 | 1.3197 | 1.85% |
| 2008-11-25 | 0 | 1.620 | 1.620 | 1.630 | 1.610 | 1.640 | 335,000 | 543,730 | 1.6231 | 1.296 | 1.296 | 1.304 | 1.288 | 1.312 | 418,806 | 1.2983 | 2.53% |
| 2008-11-24 | 0 | 1.580 | 1.580 | 1.620 | 1.580 | 1.650 | 468,000 | 742,290 | 1.5861 | 1.264 | 1.264 | 1.296 | 1.264 | 1.320 | 585,078 | 1.2687 | -4.24% |
| 2008-11-21 | 0 | 1.650 | 1.630 | 1.650 | 1.520 | 1.650 | 1,140,000 | 1,823,320 | 1.5994 | 1.320 | 1.304 | 1.320 | 1.216 | 1.320 | 1,425,190 | 1.2794 | 3.77% |
| 2008-11-20 | 0 | 1.590 | 1.560 | 1.590 | 1.490 | 1.590 | 520,000 | 807,280 | 1.5525 | 1.272 | 1.248 | 1.272 | 1.192 | 1.272 | 650,086 | 1.2418 | -1.24% |
| 2008-11-19 | 0 | 1.610 | 1.610 | 1.650 | 1.580 | 1.650 | 387,000 | 623,300 | 1.6106 | 1.288 | 1.288 | 1.320 | 1.264 | 1.320 | 483,814 | 1.2883 | 3.87% |
| 2008-11-18 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.650 | 1,609,000 | 2,547,540 | 1.5833 | 1.240 | 1.240 | 1.256 | 1.240 | 1.320 | 2,011,518 | 1.2665 | 0.00% |
| 2008-11-17 | 0 | 1.550 | 1.550 | 1.590 | 1.550 | 1.610 | 5,252,000 | 8,286,110 | 1.5777 | 1.240 | 1.240 | 1.272 | 1.240 | 1.288 | 6,565,873 | 1.2620 | -4.91% |
| 2008-11-14 | 0 | 1.630 | 1.630 | 1.640 | 1.610 | 1.660 | 1,983,000 | 3,231,270 | 1.6295 | 1.304 | 1.304 | 1.312 | 1.288 | 1.328 | 2,479,080 | 1.3034 | 1.87% |
| 2008-11-13 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.630 | 2,812,000 | 4,512,070 | 1.6046 | 1.280 | 1.280 | 1.288 | 1.280 | 1.304 | 3,515,468 | 1.2835 | 0.00% |
| 2008-11-12 | 0 | 1.600 | 1.600 | 1.620 | 1.580 | 1.650 | 902,000 | 1,441,940 | 1.5986 | 1.280 | 1.280 | 1.296 | 1.264 | 1.320 | 1,127,650 | 1.2787 | 0.63% |
| 2008-11-11 | 0 | 1.590 | 1.580 | 1.600 | 1.580 | 1.720 | 1,976,000 | 3,239,890 | 1.6396 | 1.272 | 1.264 | 1.280 | 1.264 | 1.376 | 2,470,329 | 1.3115 | -5.92% |
| 2008-11-10 | 0 | 1.690 | 1.680 | 1.690 | 1.650 | 1.720 | 651,000 | 1,098,710 | 1.6877 | 1.352 | 1.344 | 1.352 | 1.320 | 1.376 | 813,858 | 1.3500 | 2.42% |
| 2008-11-07 | 0 | 1.650 | 1.640 | 1.660 | 1.550 | 1.660 | 1,750,000 | 2,851,220 | 1.6293 | 1.320 | 1.312 | 1.328 | 1.240 | 1.328 | 2,187,791 | 1.3032 | 6.45% |
| 2008-11-06 | 0 | 1.550 | 1.550 | 1.620 | 1.550 | 1.680 | 1,838,000 | 2,919,000 | 1.5881 | 1.240 | 1.240 | 1.296 | 1.240 | 1.344 | 2,297,806 | 1.2703 | -8.82% |
| 2008-11-05 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.800 | 1,038,000 | 1,786,650 | 1.7212 | 1.360 | 1.352 | 1.360 | 1.344 | 1.440 | 1,297,673 | 1.3768 | 1.80% |
| 2008-11-04 | 0 | 1.670 | 1.660 | 1.670 | 1.590 | 1.700 | 169,000 | 283,700 | 1.6787 | 1.336 | 1.328 | 1.336 | 1.272 | 1.360 | 211,278 | 1.3428 | -1.76% |
| 2008-11-03 | 0 | 1.700 | 1.660 | 1.700 | 1.570 | 1.880 | 16,464,000 | 26,326,530 | 1.5990 | 1.360 | 1.328 | 1.360 | 1.256 | 1.504 | 20,582,737 | 1.2791 | 6.92% |
| 2008-10-31 | 0 | 1.590 | 1.540 | 1.590 | 1.490 | 1.620 | 1,659,000 | 2,571,670 | 1.5501 | 1.272 | 1.232 | 1.272 | 1.192 | 1.296 | 2,074,026 | 1.2399 | 0.00% |
| 2008-10-30 | 0 | 1.590 | 1.550 | 1.590 | 1.480 | 1.630 | 860,000 | 1,340,870 | 1.5592 | 1.272 | 1.240 | 1.272 | 1.184 | 1.304 | 1,075,143 | 1.2472 | 9.66% |
| 2008-10-29 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.650 | 2,082,000 | 3,191,290 | 1.5328 | 1.160 | 1.160 | 1.200 | 1.160 | 1.320 | 2,602,846 | 1.2261 | -5.84% |
| 2008-10-28 | 0 | 1.540 | 1.540 | 1.560 | 1.400 | 1.650 | 4,306,000 | 6,701,640 | 1.5563 | 1.232 | 1.232 | 1.248 | 1.120 | 1.320 | 5,383,216 | 1.2449 | -0.65% |
| 2008-10-27 | 0 | 1.550 | 1.550 | 1.590 | 1.480 | 1.720 | 4,985,000 | 7,942,510 | 1.5933 | 1.240 | 1.240 | 1.272 | 1.184 | 1.376 | 6,232,079 | 1.2745 | -12.92% |
| 2008-10-24 | 0 | 1.780 | 1.630 | 1.780 | 1.630 | 1.970 | 962,000 | 1,707,080 | 1.7745 | 1.424 | 1.304 | 1.424 | 1.304 | 1.576 | 1,202,660 | 1.4194 | -6.32% |
| 2008-10-23 | 0 | 1.900 | 1.860 | 1.900 | 1.830 | 1.970 | 471,000 | 887,040 | 1.8833 | 1.520 | 1.488 | 1.520 | 1.464 | 1.576 | 588,828 | 1.5064 | -3.55% |
| 2008-10-22 | 0 | 1.970 | 1.940 | 1.970 | 1.920 | 2.000 | 682,000 | 1,346,240 | 1.9740 | 1.576 | 1.552 | 1.576 | 1.536 | 1.600 | 852,613 | 1.5790 | -1.01% |
| 2008-10-21 | 0 | 1.990 | 1.960 | 1.980 | 1.950 | 2.000 | 1,424,000 | 2,824,730 | 1.9837 | 1.592 | 1.568 | 1.584 | 1.560 | 1.600 | 1,780,237 | 1.5867 | 0.00% |
| 2008-10-20 | 0 | 1.990 | 1.970 | 1.980 | 1.930 | 2.050 | 1,240,000 | 2,442,240 | 1.9695 | 1.592 | 1.576 | 1.584 | 1.544 | 1.640 | 1,550,206 | 1.5754 | 1.02% |
| 2008-10-17 | 0 | 1.970 | 1.960 | 1.970 | 1.920 | 1.980 | 972,000 | 1,903,730 | 1.9586 | 1.576 | 1.568 | 1.576 | 1.536 | 1.584 | 1,215,162 | 1.5666 | 2.60% |
| 2008-10-16 | 0 | 1.920 | 1.920 | 1.950 | 1.880 | 2.040 | 35,187,000 | 67,657,460 | 1.9228 | 1.536 | 1.536 | 1.560 | 1.504 | 1.632 | 43,989,600 | 1.5380 | 0.00% |
| 2008-10-15 | 0 | 1.920 | 1.910 | 1.930 | 1.910 | 1.980 | 267,000 | 517,040 | 1.9365 | 1.536 | 1.528 | 1.544 | 1.528 | 1.584 | 333,794 | 1.5490 | -5.42% |
| 2008-10-14 | 0 | 2.030 | 1.960 | 2.030 | 1.950 | 2.070 | 652,000 | 1,293,780 | 1.9843 | 1.624 | 1.568 | 1.624 | 1.560 | 1.656 | 815,108 | 1.5872 | 3.57% |
| 2008-10-13 | 0 | 1.960 | 1.960 | 1.980 | 1.880 | 2.020 | 1,182,000 | 2,309,560 | 1.9539 | 1.568 | 1.568 | 1.584 | 1.504 | 1.616 | 1,477,697 | 1.5629 | 3.16% |
| 2008-10-10 | 0 | 1.900 | 1.900 | 1.960 | 1.800 | 2.000 | 1,501,000 | 2,849,130 | 1.8982 | 1.520 | 1.520 | 1.568 | 1.440 | 1.600 | 1,876,500 | 1.5183 | -4.04% |
| 2008-10-09 | 0 | 1.980 | 1.980 | 2.020 | 1.980 | 2.100 | 525,000 | 1,077,960 | 2.0533 | 1.584 | 1.584 | 1.616 | 1.584 | 1.680 | 656,337 | 1.6424 | -1.00% |
| 2008-10-08 | 0 | 2.000 | 2.000 | 2.060 | 1.950 | 2.140 | 936,000 | 1,932,280 | 2.0644 | 1.600 | 1.600 | 1.648 | 1.560 | 1.712 | 1,170,156 | 1.6513 | -9.09% |
| 2008-10-06 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.300 | 309,000 | 701,220 | 2.2693 | 1.760 | 1.720 | 1.760 | 1.760 | 1.840 | 386,301 | 1.8152 | -3.93% |
| 2008-10-03 | 0 | 2.290 | 2.230 | 2.250 | 2.200 | 2.300 | 317,000 | 704,940 | 2.2238 | 1.832 | 1.784 | 1.800 | 1.760 | 1.840 | 396,303 | 1.7788 | 0.88% |
| 2008-10-02 | 0 | 2.270 | 2.250 | 2.260 | 2.210 | 2.300 | 335,000 | 753,210 | 2.2484 | 1.816 | 1.800 | 1.808 | 1.768 | 1.840 | 418,806 | 1.7985 | -1.30% |
| 2008-09-30 | 0 | 2.300 | 2.300 | 2.320 | 2.080 | 2.300 | 543,000 | 1,214,650 | 2.2369 | 1.840 | 1.840 | 1.856 | 1.664 | 1.840 | 678,840 | 1.7893 | 0.00% |
| 2008-09-29 | 0 | 2.300 | 2.250 | 2.300 | 2.260 | 2.380 | 1,152,000 | 2,649,550 | 2.3000 | 1.840 | 1.800 | 1.840 | 1.808 | 1.904 | 1,440,192 | 1.8397 | 0.88% |
| 2008-09-26 | 0 | 2.280 | 2.280 | 2.300 | 2.260 | 2.310 | 304,000 | 698,000 | 2.2961 | 1.824 | 1.824 | 1.840 | 1.808 | 1.848 | 380,051 | 1.8366 | -1.72% |
| 2008-09-25 | 0 | 2.320 | 2.320 | 2.330 | 2.310 | 2.360 | 251,000 | 584,430 | 2.3284 | 1.856 | 1.856 | 1.864 | 1.848 | 1.888 | 313,792 | 1.8625 | -0.85% |
| 2008-09-24 | 0 | 2.340 | 2.340 | 2.350 | 2.300 | 2.380 | 400,000 | 933,860 | 2.3347 | 1.872 | 1.872 | 1.880 | 1.840 | 1.904 | 500,067 | 1.8675 | -0.43% |
| 2008-09-23 | 0 | 2.350 | 2.340 | 2.350 | 2.290 | 2.370 | 743,000 | 1,717,680 | 2.3118 | 1.880 | 1.872 | 1.880 | 1.832 | 1.896 | 928,874 | 1.8492 | 2.17% |
| 2008-09-22 | 0 | 2.300 | 2.300 | 2.320 | 2.270 | 2.350 | 925,000 | 2,134,420 | 2.3075 | 1.840 | 1.840 | 1.856 | 1.816 | 1.880 | 1,156,404 | 1.8457 | -0.43% |
| 2008-09-19 | 0 | 2.310 | 2.310 | 2.320 | 2.240 | 2.320 | 1,712,000 | 3,925,500 | 2.2929 | 1.848 | 1.848 | 1.856 | 1.792 | 1.856 | 2,140,285 | 1.8341 | 0.43% |
| 2008-09-18 | 0 | 2.300 | 2.100 | 2.300 | 2.000 | 2.300 | 4,867,000 | 10,132,270 | 2.0818 | 1.840 | 1.680 | 1.840 | 1.600 | 1.840 | 6,084,559 | 1.6652 | 0.88% |
| 2008-09-17 | 0 | 2.280 | 2.280 | 2.300 | 2.240 | 2.370 | 2,029,000 | 4,653,380 | 2.2934 | 1.824 | 1.824 | 1.840 | 1.792 | 1.896 | 2,536,587 | 1.8345 | -1.72% |
| 2008-09-16 | 0 | 2.320 | 2.310 | 2.330 | 2.180 | 2.350 | 2,329,000 | 5,346,310 | 2.2955 | 1.856 | 1.848 | 1.864 | 1.744 | 1.880 | 2,911,637 | 1.8362 | -2.93% |
| 2008-09-12 | 0 | 2.390 | 2.380 | 2.410 | 2.330 | 2.420 | 1,198,000 | 2,862,580 | 2.3895 | 1.912 | 1.904 | 1.928 | 1.864 | 1.936 | 1,497,699 | 1.9113 | 3.02% |
| 2008-09-11 | 0 | 2.320 | 2.320 | 2.330 | 2.260 | 2.340 | 32,522,322 | 71,079,902 | 2.1856 | 1.856 | 1.856 | 1.864 | 1.808 | 1.872 | 40,658,310 | 1.7482 | 1.75% |
| 2008-09-10 | 0 | 2.280 | 2.280 | 2.400 | 2.280 | 2.450 | 1,687,000 | 4,015,360 | 2.3802 | 1.824 | 1.824 | 1.920 | 1.824 | 1.960 | 2,109,030 | 1.9039 | -5.39% |
| 2008-09-09 | 0 | 2.410 | 2.410 | 2.450 | 2.400 | 2.450 | 318,000 | 770,030 | 2.4215 | 1.928 | 1.928 | 1.960 | 1.920 | 1.960 | 397,553 | 1.9369 | -0.82% |
| 2008-09-08 | 0 | 2.430 | 2.430 | 2.480 | 2.420 | 2.520 | 409,000 | 1,019,230 | 2.4920 | 1.944 | 1.944 | 1.984 | 1.936 | 2.016 | 511,318 | 1.9933 | 0.41% |
| 2008-09-05 | 0 | 2.420 | 2.420 | 2.450 | 2.400 | 2.560 | 1,960,000 | 4,844,140 | 2.4715 | 1.936 | 1.936 | 1.960 | 1.920 | 2.048 | 2,450,326 | 1.9769 | -6.20% |
| 2008-09-04 | 0 | 2.580 | 2.580 | 2.590 | 2.450 | 2.690 | 3,273,000 | 8,381,660 | 2.5608 | 2.064 | 2.064 | 2.072 | 1.960 | 2.152 | 4,091,794 | 2.0484 | 7.95% |
| 2008-09-03 | 0 | 2.390 | 2.390 | 2.440 | 2.350 | 2.470 | 716,000 | 1,739,900 | 2.4300 | 1.912 | 1.912 | 1.952 | 1.880 | 1.976 | 895,119 | 1.9438 | 2.58% |
| 2008-09-02 | 0 | 2.330 | 2.330 | 2.400 | 2.310 | 2.370 | 215,000 | 502,500 | 2.3372 | 1.864 | 1.864 | 1.920 | 1.848 | 1.896 | 268,786 | 1.8695 | -1.69% |
| 2008-09-01 | 0 | 2.370 | 2.330 | 2.380 | 2.280 | 2.370 | 115,000 | 266,450 | 2.3170 | 1.896 | 1.864 | 1.904 | 1.824 | 1.896 | 143,769 | 1.8533 | 0.42% |
| 2008-08-29 | 0 | 2.360 | 2.360 | 2.380 | 2.350 | 2.390 | 337,000 | 800,710 | 2.3760 | 1.888 | 1.888 | 1.904 | 1.880 | 1.912 | 421,306 | 1.9005 | -0.84% |
| 2008-08-28 | 0 | 2.380 | 2.380 | 2.400 | 2.380 | 2.400 | 85,000 | 203,320 | 2.3920 | 1.904 | 1.904 | 1.920 | 1.904 | 1.920 | 106,264 | 1.9133 | -0.42% |
| 2008-08-27 | 0 | 2.390 | 2.390 | 2.400 | 2.370 | 2.450 | 753,000 | 1,811,600 | 2.4058 | 1.912 | 1.912 | 1.920 | 1.896 | 1.960 | 941,375 | 1.9244 | -0.42% |
| 2008-08-26 | 0 | 2.400 | 2.400 | 2.480 | 2.400 | 2.460 | 100,000 | 241,230 | 2.4123 | 1.920 | 1.920 | 1.984 | 1.920 | 1.968 | 125,017 | 1.9296 | -1.23% |
| 2008-08-25 | 0 | 2.430 | 2.430 | 2.460 | 2.310 | 2.500 | 279,000 | 677,480 | 2.4282 | 1.944 | 1.944 | 1.968 | 1.848 | 2.000 | 348,796 | 1.9423 | 0.00% |
| 2008-08-21 | 0 | 2.430 | 2.390 | 2.430 | 2.360 | 2.470 | 424,000 | 1,021,800 | 2.4099 | 1.944 | 1.912 | 1.944 | 1.888 | 1.976 | 530,070 | 1.9277 | 0.83% |
| 2008-08-20 | 0 | 2.410 | 2.400 | 2.410 | 2.400 | 2.480 | 355,000 | 861,790 | 2.4276 | 1.928 | 1.920 | 1.928 | 1.920 | 1.984 | 443,809 | 1.9418 | -1.23% |
| 2008-08-19 | 0 | 2.440 | 2.420 | 2.440 | 2.380 | 2.450 | 340,000 | 826,270 | 2.4302 | 1.952 | 1.936 | 1.952 | 1.904 | 1.960 | 425,057 | 1.9439 | -0.81% |
| 2008-08-18 | 0 | 2.460 | 2.420 | 2.460 | 2.310 | 2.470 | 1,336,000 | 3,252,700 | 2.4347 | 1.968 | 1.936 | 1.968 | 1.848 | 1.976 | 1,670,222 | 1.9475 | 4.68% |
| 2008-08-15 | 0 | 2.350 | 2.310 | 2.350 | 2.300 | 2.380 | 312,000 | 732,630 | 2.3482 | 1.880 | 1.848 | 1.880 | 1.840 | 1.904 | 390,052 | 1.8783 | 2.17% |
| 2008-08-14 | 0 | 2.300 | 2.280 | 2.330 | 2.210 | 2.310 | 778,000 | 1,756,730 | 2.2580 | 1.840 | 1.824 | 1.864 | 1.768 | 1.848 | 972,629 | 1.8062 | -2.54% |
| 2008-08-13 | 0 | 2.360 | 2.280 | 2.360 | 2.250 | 2.370 | 311,000 | 719,840 | 2.3146 | 1.888 | 1.824 | 1.888 | 1.800 | 1.896 | 388,802 | 1.8514 | 1.72% |
| 2008-08-12 | 0 | 2.320 | 2.320 | 2.370 | 2.310 | 2.400 | 531,000 | 1,252,160 | 2.3581 | 1.856 | 1.856 | 1.896 | 1.848 | 1.920 | 663,838 | 1.8862 | -2.11% |
| 2008-08-11 | 0 | 2.370 | 2.370 | 2.380 | 2.350 | 2.410 | 659,000 | 1,569,040 | 2.3809 | 1.896 | 1.896 | 1.904 | 1.880 | 1.928 | 823,860 | 1.9045 | 0.85% |
| 2008-08-08 | 0 | 2.350 | 2.310 | 2.350 | 2.270 | 2.360 | 800,000 | 1,878,160 | 2.3477 | 1.880 | 1.848 | 1.880 | 1.816 | 1.888 | 1,000,133 | 1.8779 | 1.29% |
| 2008-08-07 | 0 | 2.320 | 2.300 | 2.330 | 2.280 | 2.380 | 880,000 | 2,042,930 | 2.3215 | 1.856 | 1.840 | 1.864 | 1.824 | 1.904 | 1,100,146 | 1.8570 | 0.87% |
| 2008-08-05 | 0 | 2.300 | 2.280 | 2.310 | 2.270 | 2.340 | 335,000 | 765,150 | 2.2840 | 1.840 | 1.824 | 1.848 | 1.816 | 1.872 | 418,806 | 1.8270 | -1.29% |
| 2008-08-04 | 0 | 2.330 | 2.320 | 2.330 | 2.320 | 2.380 | 489,000 | 1,144,590 | 2.3407 | 1.864 | 1.856 | 1.864 | 1.856 | 1.904 | 611,331 | 1.8723 | -2.92% |
| 2008-08-01 | 0 | 2.400 | 2.370 | 2.400 | 2.370 | 2.400 | 403,000 | 962,430 | 2.3882 | 1.920 | 1.896 | 1.920 | 1.896 | 1.920 | 503,817 | 1.9103 | -0.41% |
| 2008-07-31 | 0 | 2.410 | 2.410 | 2.450 | 2.410 | 2.500 | 395,000 | 964,210 | 2.4410 | 1.928 | 1.928 | 1.960 | 1.928 | 2.000 | 493,816 | 1.9526 | -1.23% |
| 2008-07-30 | 0 | 2.440 | 2.440 | 2.450 | 2.440 | 2.480 | 321,000 | 788,100 | 2.4551 | 1.952 | 1.952 | 1.960 | 1.952 | 1.984 | 401,303 | 1.9639 | -1.61% |
| 2008-07-29 | 0 | 2.480 | 2.420 | 2.480 | 2.390 | 2.520 | 438,000 | 1,080,750 | 2.4675 | 1.984 | 1.936 | 1.984 | 1.912 | 2.016 | 547,573 | 1.9737 | 0.00% |
| 2008-07-28 | 0 | 2.480 | 2.410 | 2.480 | 2.380 | 2.490 | 447,000 | 1,103,230 | 2.4681 | 1.984 | 1.928 | 1.984 | 1.904 | 1.992 | 558,824 | 1.9742 | 0.00% |
| 2008-07-25 | 0 | 2.480 | 2.410 | 2.480 | 2.380 | 2.490 | 681,000 | 1,678,760 | 2.4651 | 1.984 | 1.928 | 1.984 | 1.904 | 1.992 | 851,363 | 1.9718 | 0.81% |
| 2008-07-24 | 0 | 2.460 | 2.420 | 2.460 | 2.390 | 2.510 | 885,000 | 2,182,820 | 2.4665 | 1.968 | 1.936 | 1.968 | 1.912 | 2.008 | 1,106,397 | 1.9729 | 2.93% |
| 2008-07-23 | 0 | 2.390 | 2.380 | 2.400 | 2.380 | 2.420 | 289,000 | 691,770 | 2.3937 | 1.912 | 1.904 | 1.920 | 1.904 | 1.936 | 361,298 | 1.9147 | 0.42% |
| 2008-07-22 | 0 | 2.380 | 2.370 | 2.410 | 2.370 | 2.460 | 537,000 | 1,293,590 | 2.4089 | 1.904 | 1.896 | 1.928 | 1.896 | 1.968 | 671,339 | 1.9269 | -3.64% |
| 2008-07-21 | 0 | 2.470 | 2.470 | 2.480 | 2.450 | 2.540 | 279,000 | 698,870 | 2.5049 | 1.976 | 1.976 | 1.984 | 1.960 | 2.032 | 348,796 | 2.0037 | -0.80% |
| 2008-07-18 | 0 | 2.490 | 2.480 | 2.510 | 2.430 | 2.570 | 1,529,000 | 3,778,080 | 2.4709 | 1.992 | 1.984 | 2.008 | 1.944 | 2.056 | 1,911,504 | 1.9765 | -0.80% |
| 2008-07-17 | 0 | 2.510 | 2.510 | 2.530 | 2.330 | 2.580 | 8,070,000 | 20,074,230 | 2.4875 | 2.008 | 2.008 | 2.024 | 1.864 | 2.064 | 10,088,842 | 1.9897 | 8.19% |
| 2008-07-16 | 0 | 2.320 | 2.310 | 2.320 | 2.250 | 2.330 | 2,271,000 | 5,225,020 | 2.3008 | 1.856 | 1.848 | 1.856 | 1.800 | 1.864 | 2,839,128 | 1.8404 | 0.87% |
| 2008-07-15 | 0 | 2.300 | 2.300 | 2.310 | 2.220 | 2.350 | 7,914,000 | 18,186,590 | 2.2980 | 1.840 | 1.840 | 1.848 | 1.776 | 1.880 | 9,893,816 | 1.8382 | 0.44% |
| 2008-07-14 | 0 | 2.290 | 2.280 | 2.290 | 2.180 | 2.370 | 1,388,000 | 3,165,980 | 2.2810 | 1.832 | 1.824 | 1.832 | 1.744 | 1.896 | 1,735,231 | 1.8245 | 4.09% |
| 2008-07-11 | 0 | 2.200 | 2.200 | 2.220 | 2.170 | 2.250 | 1,631,000 | 3,603,350 | 2.2093 | 1.760 | 1.760 | 1.776 | 1.736 | 1.800 | 2,039,021 | 1.7672 | -1.35% |
| 2008-07-10 | 0 | 2.230 | 2.230 | 2.240 | 2.170 | 2.280 | 896,000 | 1,988,600 | 2.2194 | 1.784 | 1.784 | 1.792 | 1.736 | 1.824 | 1,120,149 | 1.7753 | -0.45% |
| 2008-07-09 | 0 | 2.240 | 2.200 | 2.240 | 2.200 | 2.250 | 1,473,000 | 3,273,450 | 2.2223 | 1.792 | 1.760 | 1.792 | 1.760 | 1.800 | 1,841,495 | 1.7776 | 1.82% |
| 2008-07-08 | 0 | 2.200 | 2.200 | 2.240 | 2.160 | 2.250 | 1,314,000 | 2,916,430 | 2.2195 | 1.760 | 1.760 | 1.792 | 1.728 | 1.800 | 1,642,718 | 1.7754 | -3.51% |
| 2008-07-07 | 0 | 2.280 | 2.280 | 2.290 | 2.100 | 2.290 | 791,000 | 1,794,880 | 2.2691 | 1.824 | 1.824 | 1.832 | 1.680 | 1.832 | 988,882 | 1.8151 | 1.33% |
| 2008-07-04 | 0 | 2.250 | 2.250 | 2.260 | 2.200 | 2.280 | 1,533,900 | 3,427,455 | 2.2345 | 1.800 | 1.800 | 1.808 | 1.760 | 1.824 | 1,917,630 | 1.7873 | 2.27% |
| 2008-07-03 | 0 | 2.200 | 2.180 | 2.200 | 2.110 | 2.260 | 6,912,000 | 15,199,930 | 2.1991 | 1.760 | 1.744 | 1.760 | 1.688 | 1.808 | 8,641,149 | 1.7590 | 0.00% |
| 2008-07-02 | 0 | 2.200 | 2.190 | 2.200 | 2.160 | 2.310 | 1,646,000 | 3,636,230 | 2.2091 | 1.760 | 1.752 | 1.760 | 1.728 | 1.848 | 2,057,774 | 1.7671 | -5.17% |
| 2008-06-30 | 0 | 2.320 | 2.310 | 2.350 | 2.310 | 2.350 | 347,000 | 811,050 | 2.3373 | 1.856 | 1.848 | 1.880 | 1.848 | 1.880 | 433,808 | 1.8696 | -1.28% |
| 2008-06-27 | 0 | 2.350 | 2.350 | 2.370 | 2.300 | 2.350 | 1,128,000 | 2,627,930 | 2.3297 | 1.880 | 1.880 | 1.896 | 1.840 | 1.880 | 1,410,188 | 1.8635 | -2.08% |
| 2008-06-26 | 0 | 2.400 | 2.400 | 2.420 | 2.310 | 2.420 | 818,000 | 1,937,820 | 2.3690 | 1.920 | 1.920 | 1.936 | 1.848 | 1.936 | 1,022,636 | 1.8949 | 1.27% |
| 2008-06-25 | 0 | 2.370 | 2.370 | 2.400 | 2.350 | 2.450 | 177,000 | 419,370 | 2.3693 | 1.896 | 1.896 | 1.920 | 1.880 | 1.960 | 221,279 | 1.8952 | -1.25% |
| 2008-06-24 | 0 | 2.400 | 2.380 | 2.400 | 2.300 | 2.400 | 453,000 | 1,074,560 | 2.3721 | 1.920 | 1.904 | 1.920 | 1.840 | 1.920 | 566,325 | 1.8974 | 0.00% |
| 2008-06-23 | 0 | 2.400 | 2.380 | 2.400 | 2.320 | 2.420 | 356,000 | 850,060 | 2.3878 | 1.920 | 1.904 | 1.920 | 1.856 | 1.936 | 445,059 | 1.9100 | -0.41% |
| 2008-06-20 | 0 | 2.410 | 2.410 | 2.460 | 2.400 | 2.510 | 517,000 | 1,259,900 | 2.4369 | 1.928 | 1.928 | 1.968 | 1.920 | 2.008 | 646,336 | 1.9493 | -2.03% |
| 2008-06-19 | 0 | 2.460 | 2.450 | 2.470 | 2.450 | 2.490 | 392,000 | 965,780 | 2.4637 | 1.968 | 1.960 | 1.976 | 1.960 | 1.992 | 490,065 | 1.9707 | -1.99% |
| 2008-06-18 | 0 | 2.510 | 2.480 | 2.510 | 2.480 | 2.540 | 242,000 | 605,130 | 2.5005 | 2.008 | 1.984 | 2.008 | 1.984 | 2.032 | 302,540 | 2.0002 | -0.40% |
| 2008-06-17 | 0 | 2.520 | 2.480 | 2.550 | 2.460 | 2.510 | 494,000 | 1,230,810 | 2.4915 | 2.016 | 1.984 | 2.040 | 1.968 | 2.008 | 617,582 | 1.9929 | -1.56% |
| 2008-06-16 | 0 | 2.560 | 2.510 | 2.560 | 2.490 | 2.570 | 528,000 | 1,326,130 | 2.5116 | 2.048 | 2.008 | 2.048 | 1.992 | 2.056 | 660,088 | 2.0090 | 2.81% |
| 2008-06-13 | 0 | 2.490 | 2.460 | 2.490 | 2.450 | 2.520 | 494,000 | 1,226,210 | 2.4822 | 1.992 | 1.968 | 1.992 | 1.960 | 2.016 | 617,582 | 1.9855 | 0.40% |
| 2008-06-12 | 0 | 2.480 | 2.480 | 2.500 | 2.420 | 2.500 | 939,000 | 2,298,860 | 2.4482 | 1.984 | 1.984 | 2.000 | 1.936 | 2.000 | 1,173,906 | 1.9583 | -1.98% |
| 2008-06-11 | 0 | 2.530 | 2.530 | 2.540 | 2.500 | 2.580 | 635,000 | 1,608,590 | 2.5332 | 2.024 | 2.024 | 2.032 | 2.000 | 2.064 | 793,856 | 2.0263 | 0.40% |
| 2008-06-10 | 0 | 2.520 | 2.520 | 2.540 | 2.500 | 2.610 | 1,974,000 | 5,019,800 | 2.5430 | 2.016 | 2.016 | 2.032 | 2.000 | 2.088 | 2,467,828 | 2.0341 | -4.91% |
| 2008-06-06 | 0 | 2.650 | 2.650 | 2.660 | 2.640 | 2.750 | 1,539,000 | 4,107,980 | 2.6693 | 2.120 | 2.120 | 2.128 | 2.112 | 2.200 | 1,924,006 | 2.1351 | -3.64% |
| 2008-06-05 | 0 | 2.750 | 2.740 | 2.750 | 2.710 | 2.780 | 246,000 | 673,720 | 2.7387 | 2.200 | 2.192 | 2.200 | 2.168 | 2.224 | 307,541 | 2.1907 | 0.73% |
| 2008-06-04 | 0 | 2.730 | 2.730 | 2.760 | 2.720 | 2.820 | 493,000 | 1,361,360 | 2.7614 | 2.184 | 2.184 | 2.208 | 2.176 | 2.256 | 616,332 | 2.2088 | -1.80% |
| 2008-06-03 | 0 | 2.780 | 2.720 | 2.780 | 2.660 | 2.810 | 951,000 | 2,598,910 | 2.7328 | 2.224 | 2.176 | 2.224 | 2.128 | 2.248 | 1,188,908 | 2.1860 | 1.09% |
| 2008-06-02 | 0 | 2.750 | 2.730 | 2.750 | 2.620 | 2.750 | 686,000 | 1,862,620 | 2.7152 | 2.200 | 2.184 | 2.200 | 2.096 | 2.200 | 857,614 | 2.1719 | 4.56% |
| 2008-05-30 | 0 | 2.630 | 2.630 | 2.680 | 2.600 | 2.750 | 2,747,000 | 7,320,780 | 2.6650 | 2.104 | 2.104 | 2.144 | 2.080 | 2.200 | 3,434,207 | 2.1317 | -2.59% |
| 2008-05-29 | 0 | 2.700 | 2.700 | 2.710 | 2.660 | 2.770 | 2,096,000 | 5,677,570 | 2.7088 | 2.160 | 2.160 | 2.168 | 2.128 | 2.216 | 2,620,348 | 2.1667 | -2.53% |
| 2008-05-28 | 0 | 2.770 | 2.760 | 2.770 | 2.760 | 2.850 | 1,118,000 | 3,119,270 | 2.7900 | 2.216 | 2.208 | 2.216 | 2.208 | 2.280 | 1,397,686 | 2.2317 | -2.81% |
| 2008-05-27 | 0 | 2.850 | 2.850 | 2.860 | 2.780 | 2.900 | 1,537,000 | 4,369,810 | 2.8431 | 2.280 | 2.280 | 2.288 | 2.224 | 2.320 | 1,921,506 | 2.2742 | -0.70% |
| 2008-05-26 | 0 | 2.870 | 2.870 | 2.880 | 2.770 | 2.900 | 3,801,000 | 10,762,780 | 2.8316 | 2.296 | 2.296 | 2.304 | 2.216 | 2.320 | 4,751,882 | 2.2650 | -0.35% |
| 2008-05-23 | 0 | 2.880 | 2.880 | 2.890 | 2.850 | 3.000 | 8,604,000 | 25,062,150 | 2.9128 | 2.304 | 2.304 | 2.312 | 2.280 | 2.400 | 10,756,431 | 2.3300 | 2.13% |
| 2008-05-22 | 0 | 2.820 | 2.810 | 2.820 | 2.500 | 2.870 | 16,999,000 | 46,719,200 | 2.7483 | 2.256 | 2.248 | 2.256 | 2.000 | 2.296 | 21,251,576 | 2.1984 | 12.80% |
| 2008-05-21 | 0 | 2.500 | 2.500 | 2.510 | 2.450 | 2.520 | 963,000 | 2,398,330 | 2.4905 | 2.000 | 2.000 | 2.008 | 1.960 | 2.016 | 1,203,910 | 1.9921 | 0.89% |
| 2008-05-20 | 0 | 2.500 | 2.500 | 2.510 | 2.480 | 2.570 | 1,497,000 | 3,759,020 | 2.5110 | 1.982 | 1.982 | 1.990 | 1.966 | 2.038 | 1,888,114 | 1.9909 | -1.57% |
| 2008-05-19 | 0 | 2.540 | 2.530 | 2.540 | 2.500 | 2.550 | 2,608,000 | 6,584,870 | 2.5249 | 2.014 | 2.006 | 2.014 | 1.982 | 2.022 | 3,289,380 | 2.0019 | 2.83% |
| 2008-05-16 | 0 | 2.470 | 2.460 | 2.470 | 2.410 | 2.490 | 1,779,000 | 4,344,280 | 2.4420 | 1.958 | 1.950 | 1.958 | 1.911 | 1.974 | 2,243,791 | 1.9361 | 0.41% |
| 2008-05-15 | 0 | 2.460 | 2.430 | 2.460 | 2.430 | 2.500 | 1,013,500 | 2,494,395 | 2.4612 | 1.950 | 1.927 | 1.950 | 1.927 | 1.982 | 1,278,292 | 1.9513 | -0.81% |
| 2008-05-14 | 0 | 2.480 | 2.480 | 2.490 | 2.370 | 2.500 | 2,029,000 | 4,945,590 | 2.4375 | 1.966 | 1.966 | 1.974 | 1.879 | 1.982 | 2,559,107 | 1.9325 | 0.00% |
| 2008-05-13 | 0 | 2.480 | 2.470 | 2.500 | 2.450 | 2.550 | 1,074,000 | 2,705,690 | 2.5193 | 1.966 | 1.958 | 1.982 | 1.942 | 2.022 | 1,354,599 | 1.9974 | -1.59% |
| 2008-05-09 | 0 | 2.520 | 2.520 | 2.530 | 2.470 | 2.590 | 1,840,000 | 4,660,330 | 2.5328 | 1.998 | 1.998 | 2.006 | 1.958 | 2.053 | 2,320,728 | 2.0081 | 1.61% |
| 2008-05-08 | 0 | 2.480 | 2.460 | 2.480 | 2.390 | 2.490 | 1,417,000 | 3,464,950 | 2.4453 | 1.966 | 1.950 | 1.966 | 1.895 | 1.974 | 1,787,213 | 1.9387 | 2.06% |
| 2008-05-07 | 0 | 2.430 | 2.420 | 2.430 | 2.420 | 2.570 | 3,813,000 | 9,435,440 | 2.4745 | 1.927 | 1.919 | 1.927 | 1.919 | 2.038 | 4,809,205 | 1.9620 | -4.71% |
| 2008-05-06 | 0 | 2.550 | 2.550 | 2.560 | 2.480 | 2.550 | 2,168,000 | 5,488,900 | 2.5318 | 2.022 | 2.022 | 2.030 | 1.966 | 2.022 | 2,734,423 | 2.0073 | 1.59% |
| 2008-05-05 | 0 | 2.510 | 2.500 | 2.510 | 2.420 | 2.530 | 3,592,000 | 8,940,850 | 2.4891 | 1.990 | 1.982 | 1.990 | 1.919 | 2.006 | 4,530,465 | 1.9735 | 4.15% |
| 2008-05-02 | 0 | 2.410 | 2.400 | 2.420 | 2.350 | 2.450 | 3,370,000 | 8,057,930 | 2.3911 | 1.911 | 1.903 | 1.919 | 1.863 | 1.942 | 4,250,464 | 1.8958 | 0.84% |
| 2008-04-30 | 0 | 2.390 | 2.380 | 2.390 | 2.360 | 2.470 | 2,835,000 | 6,779,440 | 2.3913 | 1.895 | 1.887 | 1.895 | 1.871 | 1.958 | 3,575,687 | 1.8960 | -2.05% |
| 2008-04-29 | 0 | 2.440 | 2.440 | 2.450 | 2.380 | 2.450 | 1,774,000 | 4,308,140 | 2.4285 | 1.935 | 1.935 | 1.942 | 1.887 | 1.942 | 2,237,485 | 1.9254 | 2.09% |
| 2008-04-28 | 0 | 2.390 | 2.380 | 2.390 | 2.370 | 2.450 | 1,799,000 | 4,302,900 | 2.3918 | 1.895 | 1.887 | 1.895 | 1.879 | 1.942 | 2,269,016 | 1.8964 | -2.45% |
| 2008-04-25 | 0 | 2.450 | 2.440 | 2.450 | 2.420 | 2.550 | 2,420,000 | 5,980,820 | 2.4714 | 1.942 | 1.935 | 1.942 | 1.919 | 2.022 | 3,052,262 | 1.9595 | -3.16% |
| 2008-04-24 | 0 | 2.530 | 2.530 | 2.540 | 2.500 | 2.570 | 2,338,000 | 5,925,660 | 2.5345 | 2.006 | 2.006 | 2.014 | 1.982 | 2.038 | 2,948,839 | 2.0095 | 1.61% |
| 2008-04-23 | 0 | 2.490 | 2.460 | 2.490 | 2.450 | 2.560 | 1,811,000 | 4,504,400 | 2.4872 | 1.974 | 1.950 | 1.974 | 1.942 | 2.030 | 2,284,152 | 1.9720 | -0.80% |
| 2008-04-22 | 0 | 2.510 | 2.510 | 2.520 | 2.480 | 2.580 | 6,001,000 | 15,115,090 | 2.5188 | 1.990 | 1.990 | 1.998 | 1.966 | 2.046 | 7,568,854 | 1.9970 | -2.71% |
| 2008-04-21 | 0 | 2.580 | 2.580 | 2.590 | 2.450 | 2.650 | 7,130,000 | 18,207,860 | 2.5537 | 2.046 | 2.046 | 2.053 | 1.942 | 2.101 | 8,992,822 | 2.0247 | -7.86% |
| 2008-04-18 | 0 | 2.800 | 2.760 | 2.800 | 2.750 | 2.830 | 897,000 | 2,509,730 | 2.7979 | 2.220 | 2.188 | 2.220 | 2.180 | 2.244 | 1,131,355 | 2.2183 | 0.00% |
| 2008-04-17 | 0 | 2.800 | 2.780 | 2.800 | 2.710 | 2.810 | 614,000 | 1,698,360 | 2.7661 | 2.220 | 2.204 | 2.220 | 2.149 | 2.228 | 774,417 | 2.1931 | 3.70% |
| 2008-04-16 | 0 | 2.700 | 2.700 | 2.710 | 2.660 | 2.880 | 837,000 | 2,293,260 | 2.7399 | 2.141 | 2.141 | 2.149 | 2.109 | 2.283 | 1,055,679 | 2.1723 | -4.93% |
| 2008-04-15 | 0 | 2.840 | 2.840 | 2.860 | 2.710 | 2.910 | 1,065,000 | 3,008,260 | 2.8247 | 2.252 | 2.252 | 2.268 | 2.149 | 2.307 | 1,343,248 | 2.2395 | 5.58% |
| 2008-04-14 | 0 | 2.690 | 2.690 | 2.700 | 2.660 | 2.780 | 668,000 | 1,802,380 | 2.6982 | 2.133 | 2.133 | 2.141 | 2.109 | 2.204 | 842,525 | 2.1393 | -3.93% |
| 2008-04-11 | 0 | 2.800 | 2.780 | 2.800 | 2.730 | 2.820 | 544,000 | 1,510,520 | 2.7767 | 2.220 | 2.204 | 2.220 | 2.164 | 2.236 | 686,128 | 2.2015 | 2.94% |
| 2008-04-10 | 0 | 2.720 | 2.720 | 2.740 | 2.690 | 2.760 | 422,000 | 1,149,650 | 2.7243 | 2.157 | 2.157 | 2.172 | 2.133 | 2.188 | 532,254 | 2.1600 | -1.45% |
| 2008-04-09 | 0 | 2.760 | 2.740 | 2.760 | 2.720 | 2.820 | 1,247,000 | 3,449,270 | 2.7661 | 2.188 | 2.172 | 2.188 | 2.157 | 2.236 | 1,572,798 | 2.1931 | 0.73% |
| 2008-04-08 | 0 | 2.740 | 2.730 | 2.760 | 2.700 | 2.830 | 1,762,000 | 4,913,760 | 2.7887 | 2.172 | 2.164 | 2.188 | 2.141 | 2.244 | 2,222,350 | 2.2111 | -0.72% |
| 2008-04-07 | 0 | 2.760 | 2.760 | 2.770 | 2.640 | 2.830 | 4,172,000 | 11,297,660 | 2.7080 | 2.188 | 2.188 | 2.196 | 2.093 | 2.244 | 5,261,999 | 2.1470 | 7.81% |
| 2008-04-03 | 0 | 2.560 | 2.560 | 2.570 | 2.450 | 2.620 | 2,964,000 | 7,513,730 | 2.5350 | 2.030 | 2.030 | 2.038 | 1.942 | 2.077 | 3,738,391 | 2.0099 | -3.03% |
| 2008-04-02 | 0 | 2.640 | 2.590 | 2.640 | 2.550 | 2.650 | 802,000 | 2,087,220 | 2.6025 | 2.093 | 2.053 | 2.093 | 2.022 | 2.101 | 1,011,535 | 2.0634 | 3.13% |
| 2008-04-01 | 0 | 2.560 | 2.560 | 2.610 | 2.560 | 2.650 | 435,000 | 1,134,670 | 2.6084 | 2.030 | 2.030 | 2.069 | 2.030 | 2.101 | 548,650 | 2.0681 | -1.92% |
| 2008-03-31 | 0 | 2.610 | 2.570 | 2.610 | 2.560 | 2.700 | 384,000 | 1,005,520 | 2.6185 | 2.069 | 2.038 | 2.069 | 2.030 | 2.141 | 484,326 | 2.0761 | -1.88% |
| 2008-03-28 | 0 | 2.660 | 2.660 | 2.690 | 2.570 | 2.690 | 532,000 | 1,394,870 | 2.6219 | 2.109 | 2.109 | 2.133 | 2.038 | 2.133 | 670,993 | 2.0788 | 2.31% |
| 2008-03-27 | 0 | 2.600 | 2.600 | 2.610 | 2.580 | 2.650 | 294,000 | 765,220 | 2.6028 | 2.061 | 2.061 | 2.069 | 2.046 | 2.101 | 370,812 | 2.0636 | 0.00% |
| 2008-03-26 | 0 | 2.600 | 2.570 | 2.600 | 2.570 | 2.650 | 863,000 | 2,249,790 | 2.6069 | 2.061 | 2.038 | 2.061 | 2.038 | 2.101 | 1,088,472 | 2.0669 | 1.56% |
| 2008-03-25 | 0 | 2.560 | 2.540 | 2.580 | 2.420 | 2.570 | 928,000 | 2,317,610 | 2.4974 | 2.030 | 2.014 | 2.046 | 1.919 | 2.038 | 1,170,454 | 1.9801 | 4.49% |
| 2008-03-20 | 0 | 2.450 | 2.450 | 2.480 | 2.300 | 2.480 | 992,000 | 2,375,730 | 2.3949 | 1.942 | 1.942 | 1.966 | 1.824 | 1.966 | 1,251,175 | 1.8988 | -5.77% |
| 2008-03-19 | 0 | 2.600 | 2.600 | 2.620 | 2.560 | 2.710 | 812,000 | 2,123,670 | 2.6154 | 2.061 | 2.061 | 2.077 | 2.030 | 2.149 | 1,024,148 | 2.0736 | -1.52% |
| 2008-03-18 | 0 | 2.640 | 2.560 | 2.640 | 2.300 | 2.800 | 1,498,000 | 3,736,840 | 2.4946 | 2.093 | 2.030 | 2.093 | 1.824 | 2.220 | 1,889,376 | 1.9778 | -5.04% |
| 2008-03-17 | 0 | 2.780 | 2.710 | 2.790 | 2.700 | 2.900 | 824,000 | 2,264,850 | 2.7486 | 2.204 | 2.149 | 2.212 | 2.141 | 2.299 | 1,039,283 | 2.1792 | -4.14% |
| 2008-03-14 | 0 | 2.900 | 2.900 | 2.920 | 2.900 | 3.000 | 443,000 | 1,293,690 | 2.9203 | 2.299 | 2.299 | 2.315 | 2.299 | 2.379 | 558,741 | 2.3154 | -2.36% |
| 2008-03-13 | 0 | 2.970 | 2.960 | 2.970 | 2.950 | 3.040 | 628,000 | 1,867,900 | 2.9744 | 2.355 | 2.347 | 2.355 | 2.339 | 2.410 | 792,075 | 2.3582 | -1.00% |
| 2008-03-12 | 0 | 3.000 | 3.000 | 3.040 | 2.970 | 3.100 | 603,000 | 1,823,460 | 3.0240 | 2.379 | 2.379 | 2.410 | 2.355 | 2.458 | 760,543 | 2.3976 | -0.33% |
| 2008-03-11 | 0 | 3.010 | 3.000 | 3.030 | 2.960 | 3.060 | 367,000 | 1,098,160 | 2.9923 | 2.386 | 2.379 | 2.402 | 2.347 | 2.426 | 462,884 | 2.3724 | -1.95% |
| 2008-03-10 | 0 | 3.070 | 3.050 | 3.070 | 2.910 | 3.070 | 849,900 | 2,519,870 | 2.9649 | 2.434 | 2.418 | 2.434 | 2.307 | 2.434 | 1,071,949 | 2.3507 | 0.99% |
| 2008-03-07 | 0 | 3.040 | 3.040 | 3.050 | 3.020 | 3.100 | 544,000 | 1,654,260 | 3.0409 | 2.410 | 2.410 | 2.418 | 2.394 | 2.458 | 686,128 | 2.4110 | -2.56% |
| 2008-03-06 | 0 | 3.120 | 3.120 | 3.130 | 3.050 | 3.180 | 822,000 | 2,565,880 | 3.1215 | 2.474 | 2.474 | 2.482 | 2.418 | 2.521 | 1,036,760 | 2.4749 | 0.65% |
| 2008-03-05 | 0 | 3.100 | 3.080 | 3.100 | 3.030 | 3.160 | 893,000 | 2,747,210 | 3.0764 | 2.458 | 2.442 | 2.458 | 2.402 | 2.505 | 1,126,310 | 2.4391 | -1.90% |
| 2008-03-04 | 0 | 3.160 | 3.140 | 3.160 | 3.130 | 3.240 | 1,211,000 | 3,845,140 | 3.1752 | 2.505 | 2.490 | 2.505 | 2.482 | 2.569 | 1,527,392 | 2.5175 | -0.63% |
| 2008-03-03 | 0 | 3.180 | 3.170 | 3.180 | 3.120 | 3.190 | 773,000 | 2,438,640 | 3.1548 | 2.521 | 2.513 | 2.521 | 2.474 | 2.529 | 974,958 | 2.5013 | -0.31% |
| 2008-02-29 | 0 | 3.190 | 3.180 | 3.190 | 3.150 | 3.200 | 1,000,000 | 3,168,290 | 3.1683 | 2.529 | 2.521 | 2.529 | 2.497 | 2.537 | 1,261,265 | 2.5120 | -0.31% |
| 2008-02-28 | 0 | 3.200 | 3.180 | 3.200 | 3.170 | 3.260 | 1,599,000 | 5,110,130 | 3.1958 | 2.537 | 2.521 | 2.537 | 2.513 | 2.585 | 2,016,763 | 2.5338 | -1.84% |
| 2008-02-27 | 0 | 3.260 | 3.260 | 3.280 | 3.200 | 3.330 | 924,800 | 3,013,780 | 3.2588 | 2.585 | 2.585 | 2.601 | 2.537 | 2.640 | 1,166,418 | 2.5838 | 1.24% |
| 2008-02-26 | 0 | 3.220 | 3.220 | 3.230 | 3.190 | 3.320 | 904,000 | 2,936,310 | 3.2481 | 2.553 | 2.553 | 2.561 | 2.529 | 2.632 | 1,140,184 | 2.5753 | -1.23% |
| 2008-02-25 | 0 | 3.260 | 3.260 | 3.270 | 3.230 | 3.410 | 835,000 | 2,743,280 | 3.2854 | 2.585 | 2.585 | 2.593 | 2.561 | 2.704 | 1,053,157 | 2.6048 | -4.40% |
| 2008-02-22 | 0 | 3.410 | 3.410 | 3.420 | 3.300 | 3.470 | 2,379,000 | 8,092,420 | 3.4016 | 2.704 | 2.704 | 2.712 | 2.616 | 2.751 | 3,000,550 | 2.6970 | -2.01% |
| 2008-02-21 | 0 | 3.480 | 3.470 | 3.480 | 3.290 | 3.580 | 6,536,000 | 22,637,580 | 3.4635 | 2.759 | 2.751 | 2.759 | 2.608 | 2.838 | 8,243,631 | 2.7461 | 8.75% |
| 2008-02-20 | 0 | 3.200 | 3.200 | 3.210 | 3.090 | 3.240 | 1,489,000 | 4,658,530 | 3.1286 | 2.537 | 2.537 | 2.545 | 2.450 | 2.569 | 1,878,024 | 2.4805 | 3.23% |
| 2008-02-19 | 0 | 3.100 | 3.100 | 3.120 | 3.060 | 3.140 | 454,000 | 1,411,700 | 3.1095 | 2.458 | 2.458 | 2.474 | 2.426 | 2.490 | 572,614 | 2.4654 | -0.32% |
| 2008-02-18 | 0 | 3.110 | 3.050 | 3.110 | 3.030 | 3.130 | 1,348,000 | 4,116,970 | 3.0541 | 2.466 | 2.418 | 2.466 | 2.402 | 2.482 | 1,700,186 | 2.4215 | 1.30% |
| 2008-02-15 | 0 | 3.070 | 3.070 | 3.080 | 2.950 | 3.100 | 1,126,000 | 3,419,930 | 3.0372 | 2.434 | 2.434 | 2.442 | 2.339 | 2.458 | 1,420,185 | 2.4081 | -0.65% |
| 2008-02-14 | 0 | 3.090 | 3.090 | 3.100 | 3.080 | 3.160 | 505,000 | 1,571,380 | 3.1116 | 2.450 | 2.450 | 2.458 | 2.442 | 2.505 | 636,939 | 2.4671 | 0.32% |
| 2008-02-13 | 0 | 3.080 | 3.060 | 3.080 | 3.060 | 3.150 | 1,071,000 | 3,311,740 | 3.0922 | 2.442 | 2.426 | 2.442 | 2.426 | 2.497 | 1,350,815 | 2.4517 | 0.00% |
| 2008-02-12 | 0 | 3.080 | 3.080 | 3.100 | 3.060 | 3.180 | 837,000 | 2,605,800 | 3.1133 | 2.442 | 2.442 | 2.458 | 2.426 | 2.521 | 1,055,679 | 2.4684 | -2.22% |
| 2008-02-11 | 0 | 3.150 | 3.120 | 3.150 | 3.080 | 3.210 | 1,350,000 | 4,262,540 | 3.1574 | 2.497 | 2.474 | 2.497 | 2.442 | 2.545 | 1,702,708 | 2.5034 | 1.61% |
| 2008-02-06 | 0 | 3.100 | 3.080 | 3.100 | 3.050 | 3.110 | 467,000 | 1,439,450 | 3.0823 | 2.458 | 2.442 | 2.458 | 2.418 | 2.466 | 589,011 | 2.4438 | -3.73% |
| 2008-02-05 | 0 | 3.220 | 3.170 | 3.190 | 3.010 | 3.230 | 1,739,000 | 5,404,010 | 3.1075 | 2.553 | 2.513 | 2.529 | 2.386 | 2.561 | 2,193,341 | 2.4638 | 4.55% |
| 2008-02-04 | 0 | 3.080 | 3.060 | 3.080 | 2.970 | 3.080 | 2,566,000 | 7,778,320 | 3.0313 | 2.442 | 2.426 | 2.442 | 2.355 | 2.442 | 3,236,407 | 2.4034 | 4.05% |
| 2008-02-01 | 0 | 2.960 | 2.960 | 2.970 | 2.890 | 3.040 | 3,285,000 | 9,693,420 | 2.9508 | 2.347 | 2.347 | 2.355 | 2.291 | 2.410 | 4,143,257 | 2.3396 | 0.68% |
| 2008-01-31 | 0 | 2.940 | 2.920 | 2.930 | 2.880 | 3.110 | 3,263,000 | 9,651,740 | 2.9579 | 2.331 | 2.315 | 2.323 | 2.283 | 2.466 | 4,115,509 | 2.3452 | -7.26% |
| 2008-01-30 | 0 | 3.170 | 3.160 | 3.170 | 3.110 | 3.210 | 1,219,000 | 3,865,400 | 3.1710 | 2.513 | 2.505 | 2.513 | 2.466 | 2.545 | 1,537,483 | 2.5141 | 0.00% |
| 2008-01-29 | 0 | 3.170 | 3.140 | 3.160 | 3.080 | 3.410 | 3,043,000 | 9,622,390 | 3.1621 | 2.513 | 2.490 | 2.505 | 2.442 | 2.704 | 3,838,031 | 2.5071 | -5.37% |
| 2008-01-28 | 0 | 3.350 | 3.310 | 3.350 | 3.160 | 3.370 | 1,165,000 | 3,773,500 | 3.2391 | 2.656 | 2.624 | 2.656 | 2.505 | 2.672 | 1,469,374 | 2.5681 | 0.60% |
| 2008-01-25 | 0 | 3.330 | 3.330 | 3.350 | 3.300 | 3.620 | 1,984,000 | 6,790,690 | 3.4227 | 2.640 | 2.640 | 2.656 | 2.616 | 2.870 | 2,502,351 | 2.7137 | -5.40% |
| 2008-01-24 | 0 | 3.520 | 3.520 | 3.540 | 3.300 | 3.710 | 1,679,000 | 5,997,350 | 3.5720 | 2.791 | 2.791 | 2.807 | 2.616 | 2.941 | 2,117,665 | 2.8321 | 0.00% |
| 2008-01-23 | 0 | 3.520 | 3.510 | 3.520 | 3.370 | 3.590 | 1,917,000 | 6,608,720 | 3.4474 | 2.791 | 2.783 | 2.791 | 2.672 | 2.846 | 2,417,846 | 2.7333 | 7.32% |
| 2008-01-22 | 0 | 3.280 | 3.200 | 3.290 | 3.000 | 3.770 | 4,939,000 | 16,365,190 | 3.3135 | 2.601 | 2.537 | 2.608 | 2.379 | 2.989 | 6,229,390 | 2.6271 | -12.30% |
| 2008-01-21 | 0 | 3.740 | 3.740 | 3.750 | 3.700 | 3.850 | 896,000 | 3,379,960 | 3.7723 | 2.965 | 2.965 | 2.973 | 2.934 | 3.052 | 1,130,094 | 2.9909 | -2.09% |
| 2008-01-18 | 0 | 3.820 | 3.820 | 3.840 | 3.610 | 3.870 | 2,290,000 | 8,579,590 | 3.7465 | 3.029 | 3.029 | 3.045 | 2.862 | 3.068 | 2,888,298 | 2.9705 | 1.60% |
| 2008-01-17 | 0 | 3.760 | 3.750 | 3.760 | 3.700 | 4.020 | 4,512,000 | 17,102,640 | 3.7905 | 2.981 | 2.973 | 2.981 | 2.934 | 3.187 | 5,690,829 | 3.0053 | -2.84% |
| 2008-01-16 | 0 | 3.870 | 3.850 | 3.870 | 3.840 | 4.060 | 3,235,000 | 12,710,860 | 3.9292 | 3.068 | 3.052 | 3.068 | 3.045 | 3.219 | 4,080,194 | 3.1153 | -5.84% |
| 2008-01-15 | 0 | 4.110 | 4.070 | 4.140 | 3.910 | 4.300 | 3,082,000 | 12,571,770 | 4.0791 | 3.259 | 3.227 | 3.282 | 3.100 | 3.409 | 3,887,220 | 3.2341 | -3.07% |
| 2008-01-14 | 0 | 4.240 | 4.200 | 4.240 | 4.160 | 4.300 | 2,139,000 | 9,036,870 | 4.2248 | 3.362 | 3.330 | 3.362 | 3.298 | 3.409 | 2,697,847 | 3.3497 | -0.70% |
| 2008-01-11 | 0 | 4.270 | 4.250 | 4.270 | 4.150 | 4.560 | 5,134,000 | 22,074,570 | 4.2997 | 3.385 | 3.370 | 3.385 | 3.290 | 3.615 | 6,475,337 | 3.4090 | -4.26% |
| 2008-01-10 | 0 | 4.460 | 4.460 | 4.470 | 4.450 | 4.730 | 3,605,000 | 16,482,910 | 4.5722 | 3.536 | 3.536 | 3.544 | 3.528 | 3.750 | 4,546,862 | 3.6251 | -5.51% |
| 2008-01-09 | 0 | 4.720 | 4.700 | 4.720 | 4.650 | 4.850 | 3,248,000 | 15,327,680 | 4.7191 | 3.742 | 3.726 | 3.742 | 3.687 | 3.845 | 4,096,590 | 3.7416 | -2.28% |
| 2008-01-08 | 0 | 4.830 | 4.800 | 4.830 | 4.650 | 4.920 | 11,114,000 | 53,200,670 | 4.7868 | 3.829 | 3.806 | 3.829 | 3.687 | 3.901 | 14,017,704 | 3.7952 | 5.23% |
| 2008-01-07 | 0 | 4.590 | 4.580 | 4.590 | 4.380 | 4.590 | 5,756,000 | 25,879,410 | 4.4961 | 3.639 | 3.631 | 3.639 | 3.473 | 3.639 | 7,259,844 | 3.5647 | -1.29% |
| 2008-01-04 | 0 | 4.650 | 4.680 | 4.690 | 4.250 | 4.730 | 14,024,500 | 64,131,320 | 4.5728 | 3.687 | 3.711 | 3.718 | 3.370 | 3.750 | 17,688,617 | 3.6256 | 9.15% |
| 2008-01-03 | 0 | 4.260 | 4.250 | 4.260 | 3.980 | 4.280 | 10,427,000 | 43,994,720 | 4.2193 | 3.378 | 3.370 | 3.378 | 3.156 | 3.393 | 13,151,214 | 3.3453 | 5.19% |
| 2008-01-02 | 0 | 4.050 | 4.040 | 4.050 | 4.000 | 4.220 | 3,400,000 | 13,822,890 | 4.0656 | 3.211 | 3.203 | 3.211 | 3.171 | 3.346 | 4,288,302 | 3.2234 | -4.03% |
| 2007-12-31 | 0 | 4.220 | 4.220 | 4.230 | 3.980 | 4.310 | 5,214,000 | 21,606,560 | 4.1440 | 3.346 | 3.346 | 3.354 | 3.156 | 3.417 | 6,576,238 | 3.2856 | 6.57% |
| 2007-12-28 | 0 | 3.960 | 3.960 | 4.000 | 3.800 | 4.050 | 5,920,000 | 23,485,110 | 3.9671 | 3.140 | 3.140 | 3.171 | 3.013 | 3.211 | 7,466,691 | 3.1453 | 4.21% |
| 2007-12-27 | 0 | 3.800 | 3.790 | 3.800 | 3.750 | 3.900 | 3,533,000 | 13,512,410 | 3.8246 | 3.013 | 3.005 | 3.013 | 2.973 | 3.092 | 4,456,051 | 3.0324 | 1.33% |
| 2007-12-24 | 0 | 3.750 | 3.750 | 3.770 | 3.700 | 3.770 | 312,000 | 1,169,220 | 3.7475 | 2.973 | 2.973 | 2.989 | 2.934 | 2.989 | 393,515 | 2.9712 | 1.63% |
| 2007-12-21 | 0 | 3.690 | 3.690 | 3.700 | 3.680 | 3.780 | 2,302,000 | 8,518,040 | 3.7003 | 2.926 | 2.926 | 2.934 | 2.918 | 2.997 | 2,903,433 | 2.9338 | 0.00% |
| 2007-12-20 | 0 | 3.690 | 3.690 | 3.700 | 3.630 | 3.720 | 1,586,000 | 5,846,800 | 3.6865 | 2.926 | 2.926 | 2.934 | 2.878 | 2.949 | 2,000,367 | 2.9229 | 0.00% |
| 2007-12-19 | 0 | 3.690 | 3.680 | 3.690 | 3.670 | 3.800 | 3,875,000 | 14,451,040 | 3.7293 | 2.926 | 2.918 | 2.926 | 2.910 | 3.013 | 4,887,403 | 2.9568 | -1.60% |
| 2007-12-18 | 0 | 3.750 | 3.730 | 3.800 | 3.700 | 3.920 | 3,618,000 | 13,687,490 | 3.7832 | 2.973 | 2.957 | 3.013 | 2.934 | 3.108 | 4,563,258 | 2.9995 | -1.57% |
| 2007-12-17 | 0 | 3.810 | 3.810 | 3.820 | 3.750 | 4.060 | 2,596,000 | 10,015,070 | 3.8579 | 3.021 | 3.021 | 3.029 | 2.973 | 3.219 | 3,274,245 | 3.0587 | -8.19% |
| 2007-12-14 | 0 | 4.150 | 4.090 | 4.150 | 4.080 | 4.200 | 1,171,000 | 4,832,910 | 4.1272 | 3.290 | 3.243 | 3.290 | 3.235 | 3.330 | 1,476,942 | 3.2722 | -0.72% |
| 2007-12-13 | 0 | 4.180 | 4.180 | 4.200 | 4.150 | 4.280 | 1,114,000 | 4,682,950 | 4.2037 | 3.314 | 3.314 | 3.330 | 3.290 | 3.393 | 1,405,050 | 3.3329 | -1.18% |
| 2007-12-12 | 0 | 4.230 | 4.230 | 4.240 | 4.160 | 4.290 | 1,131,000 | 4,762,900 | 4.2112 | 3.354 | 3.354 | 3.362 | 3.298 | 3.401 | 1,426,491 | 3.3389 | -3.42% |
| 2007-12-11 | 0 | 4.380 | 4.350 | 4.380 | 4.040 | 4.390 | 5,065,000 | 21,589,000 | 4.2624 | 3.473 | 3.449 | 3.473 | 3.203 | 3.481 | 6,388,309 | 3.3795 | 8.42% |
| 2007-12-10 | 0 | 4.040 | 4.050 | 4.060 | 3.960 | 4.090 | 1,158,000 | 4,663,090 | 4.0268 | 3.203 | 3.211 | 3.219 | 3.140 | 3.243 | 1,460,545 | 3.1927 | 2.54% |
| 2007-12-07 | 0 | 3.940 | 3.940 | 3.970 | 3.900 | 4.100 | 613,000 | 2,424,410 | 3.9550 | 3.124 | 3.124 | 3.148 | 3.092 | 3.251 | 773,156 | 3.1357 | -2.72% |
| 2007-12-06 | 0 | 4.050 | 4.000 | 4.050 | 3.830 | 4.100 | 1,730,000 | 6,888,040 | 3.9815 | 3.211 | 3.171 | 3.211 | 3.037 | 3.251 | 2,181,989 | 3.1568 | 4.38% |
| 2007-12-05 | 0 | 3.880 | 3.880 | 3.900 | 3.830 | 3.900 | 1,098,000 | 4,252,750 | 3.8732 | 3.076 | 3.076 | 3.092 | 3.037 | 3.092 | 1,384,869 | 3.0709 | -1.27% |
| 2007-12-04 | 0 | 3.930 | 3.950 | 3.960 | 3.890 | 4.010 | 1,108,000 | 4,379,071 | 3.9522 | 3.116 | 3.132 | 3.140 | 3.084 | 3.179 | 1,397,482 | 3.1335 | -2.48% |
| 2007-12-03 | 0 | 4.030 | 4.030 | 4.040 | 4.010 | 4.180 | 485,000 | 1,980,730 | 4.0840 | 3.195 | 3.195 | 3.203 | 3.179 | 3.314 | 611,714 | 3.2380 | -2.89% |
| 2007-11-30 | 0 | 4.150 | 4.120 | 4.150 | 3.930 | 4.160 | 1,769,000 | 7,187,270 | 4.0629 | 3.290 | 3.267 | 3.290 | 3.116 | 3.298 | 2,231,178 | 3.2213 | 5.33% |
| 2007-11-29 | 0 | 3.940 | 3.920 | 3.950 | 3.760 | 3.980 | 1,015,000 | 3,954,730 | 3.8963 | 3.124 | 3.108 | 3.132 | 2.981 | 3.156 | 1,280,184 | 3.0892 | 2.07% |
| 2007-11-28 | 0 | 3.860 | 3.850 | 3.860 | 3.800 | 3.900 | 619,000 | 2,367,520 | 3.8247 | 3.060 | 3.052 | 3.060 | 3.013 | 3.092 | 780,723 | 3.0325 | 1.58% |
| 2007-11-27 | 0 | 3.800 | 3.780 | 3.800 | 3.750 | 3.830 | 763,000 | 2,882,630 | 3.7780 | 3.013 | 2.997 | 3.013 | 2.973 | 3.037 | 962,346 | 2.9954 | -2.06% |
| 2007-11-26 | 0 | 3.880 | 3.840 | 3.850 | 3.840 | 3.940 | 1,429,000 | 5,545,910 | 3.8810 | 3.076 | 3.045 | 3.052 | 3.045 | 3.124 | 1,802,348 | 3.0770 | 0.78% |
| 2007-11-23 | 0 | 3.850 | 3.850 | 3.860 | 3.840 | 4.000 | 1,328,000 | 5,155,420 | 3.8821 | 3.052 | 3.052 | 3.060 | 3.045 | 3.171 | 1,674,960 | 3.0779 | -2.04% |
| 2007-11-22 | 0 | 3.930 | 3.930 | 3.950 | 3.860 | 4.020 | 1,194,000 | 4,699,420 | 3.9359 | 3.116 | 3.116 | 3.132 | 3.060 | 3.187 | 1,505,951 | 3.1206 | -1.75% |
| 2007-11-21 | 0 | 4.000 | 3.990 | 4.010 | 3.900 | 4.080 | 1,313,000 | 5,273,950 | 4.0167 | 3.171 | 3.163 | 3.179 | 3.092 | 3.235 | 1,656,041 | 3.1847 | -2.20% |
| 2007-11-20 | 0 | 4.090 | 4.090 | 4.100 | 4.000 | 4.150 | 1,107,000 | 4,499,020 | 4.0642 | 3.243 | 3.243 | 3.251 | 3.171 | 3.290 | 1,396,221 | 3.2223 | -1.68% |
| 2007-11-19 | 0 | 4.160 | 4.060 | 4.160 | 4.050 | 4.200 | 586,000 | 2,434,770 | 4.1549 | 3.298 | 3.219 | 3.298 | 3.211 | 3.330 | 739,102 | 3.2942 | 0.24% |
| 2007-11-16 | 0 | 4.150 | 4.150 | 4.160 | 4.100 | 4.210 | 2,841,000 | 11,838,430 | 4.1670 | 3.290 | 3.290 | 3.298 | 3.251 | 3.338 | 3,583,255 | 3.3038 | -0.24% |
| 2007-11-15 | 0 | 4.160 | 4.130 | 4.160 | 4.100 | 4.220 | 636,000 | 2,634,680 | 4.1426 | 3.298 | 3.274 | 3.298 | 3.251 | 3.346 | 802,165 | 3.2845 | -1.42% |
| 2007-11-14 | 0 | 4.220 | 4.200 | 4.220 | 4.150 | 4.260 | 2,013,000 | 8,504,350 | 4.2247 | 3.346 | 3.330 | 3.346 | 3.290 | 3.378 | 2,538,927 | 3.3496 | 2.68% |
| 2007-11-13 | 0 | 4.110 | 4.140 | 4.150 | 4.010 | 4.210 | 1,656,000 | 6,836,300 | 4.1282 | 3.259 | 3.282 | 3.290 | 3.179 | 3.338 | 2,088,656 | 3.2731 | 0.49% |
| 2007-11-12 | 0 | 4.090 | 4.060 | 4.090 | 4.030 | 4.140 | 6,670,000 | 27,596,400 | 4.1374 | 3.243 | 3.219 | 3.243 | 3.195 | 3.282 | 8,412,640 | 3.2803 | -1.92% |
| 2007-11-09 | 0 | 4.170 | 4.160 | 4.200 | 4.150 | 4.300 | 1,076,000 | 4,546,580 | 4.2254 | 3.306 | 3.298 | 3.330 | 3.290 | 3.409 | 1,357,122 | 3.3502 | 0.00% |
| 2007-11-08 | 0 | 4.170 | 4.120 | 4.160 | 4.110 | 4.180 | 3,266,000 | 13,608,670 | 4.1668 | 3.306 | 3.267 | 3.298 | 3.259 | 3.314 | 4,119,293 | 3.3036 | -0.24% |
| 2007-11-07 | 0 | 4.180 | 4.180 | 4.200 | 4.140 | 4.260 | 1,528,000 | 6,406,260 | 4.1926 | 3.314 | 3.314 | 3.330 | 3.282 | 3.378 | 1,927,214 | 3.3241 | -0.95% |
| 2007-11-06 | 0 | 4.220 | 4.220 | 4.240 | 4.110 | 4.250 | 1,459,000 | 6,073,170 | 4.1626 | 3.346 | 3.346 | 3.362 | 3.259 | 3.370 | 1,840,186 | 3.3003 | 2.68% |
| 2007-11-05 | 0 | 4.110 | 4.100 | 4.110 | 4.010 | 4.170 | 2,695,000 | 11,007,360 | 4.0844 | 3.259 | 3.251 | 3.259 | 3.179 | 3.306 | 3,399,110 | 3.2383 | -1.44% |
| 2007-11-02 | 0 | 4.170 | 4.150 | 4.170 | 4.100 | 4.210 | 1,429,000 | 5,939,510 | 4.1564 | 3.306 | 3.290 | 3.306 | 3.251 | 3.338 | 1,802,348 | 3.2954 | -1.18% |
| 2007-11-01 | 0 | 4.220 | 4.210 | 4.220 | 4.180 | 4.350 | 2,134,000 | 9,059,160 | 4.2452 | 3.346 | 3.338 | 3.346 | 3.314 | 3.449 | 2,691,540 | 3.3658 | -1.86% |
| 2007-10-31 | 0 | 4.300 | 4.280 | 4.300 | 4.100 | 4.370 | 3,058,000 | 13,142,680 | 4.2978 | 3.409 | 3.393 | 3.409 | 3.251 | 3.465 | 3,856,950 | 3.4075 | 2.14% |
| 2007-10-30 | 0 | 4.210 | 4.200 | 4.210 | 4.160 | 4.250 | 2,772,000 | 11,652,920 | 4.2038 | 3.338 | 3.330 | 3.338 | 3.298 | 3.370 | 3,496,228 | 3.3330 | -1.41% |
| 2007-10-29 | 0 | 4.270 | 4.240 | 4.270 | 4.210 | 4.500 | 3,980,000 | 17,162,230 | 4.3121 | 3.385 | 3.362 | 3.385 | 3.338 | 3.568 | 5,019,836 | 3.4189 | -3.61% |
| 2007-10-26 | 0 | 4.430 | 4.440 | 4.450 | 3.850 | 4.530 | 9,933,000 | 42,004,970 | 4.2288 | 3.512 | 3.520 | 3.528 | 3.052 | 3.592 | 12,528,149 | 3.3528 | 13.30% |
| 2007-10-25 | 0 | 3.910 | 3.900 | 3.910 | 3.850 | 4.000 | 6,131,000 | 23,916,520 | 3.9009 | 3.100 | 3.092 | 3.100 | 3.052 | 3.171 | 7,732,818 | 3.0929 | -2.25% |
| 2007-10-24 | 0 | 4.000 | 4.000 | 4.010 | 3.950 | 4.050 | 3,970,000 | 15,884,340 | 4.0011 | 3.171 | 3.171 | 3.179 | 3.132 | 3.211 | 5,007,224 | 3.1723 | -1.23% |
| 2007-10-23 | 0 | 4.050 | 4.040 | 4.050 | 3.880 | 4.100 | 5,527,000 | 22,224,240 | 4.0210 | 3.211 | 3.203 | 3.211 | 3.076 | 3.251 | 6,971,014 | 3.1881 | 1.00% |
| 2007-10-22 | 0 | 4.010 | 4.000 | 4.010 | 3.900 | 4.150 | 3,684,000 | 14,876,920 | 4.0383 | 3.179 | 3.171 | 3.179 | 3.092 | 3.290 | 4,646,502 | 3.2017 | -3.61% |
| 2007-10-18 | 0 | 4.160 | 4.150 | 4.160 | 4.100 | 4.350 | 2,787,000 | 11,607,190 | 4.1648 | 3.298 | 3.290 | 3.298 | 3.251 | 3.449 | 3,515,147 | 3.3020 | -1.65% |
| 2007-10-17 | 0 | 4.230 | 4.230 | 4.240 | 4.020 | 4.260 | 4,084,000 | 16,887,540 | 4.1350 | 3.354 | 3.354 | 3.362 | 3.187 | 3.378 | 5,151,008 | 3.2785 | 0.95% |
| 2007-10-16 | 0 | 4.190 | 4.190 | 4.230 | 4.100 | 4.400 | 5,871,000 | 24,857,600 | 4.2340 | 3.322 | 3.322 | 3.354 | 3.251 | 3.489 | 7,404,889 | 3.3569 | -3.90% |
| 2007-10-15 | 0 | 4.360 | 4.360 | 4.370 | 4.300 | 4.510 | 4,280,000 | 18,644,610 | 4.3562 | 3.457 | 3.457 | 3.465 | 3.409 | 3.576 | 5,398,216 | 3.4538 | -3.96% |
| 2007-10-12 | 0 | 4.540 | 4.530 | 4.550 | 4.500 | 4.710 | 3,394,000 | 15,604,220 | 4.5976 | 3.600 | 3.592 | 3.607 | 3.568 | 3.734 | 4,280,735 | 3.6452 | -3.61% |
| 2007-10-11 | 0 | 4.710 | 4.720 | 4.740 | 4.610 | 4.770 | 12,195,000 | 57,193,870 | 4.6899 | 3.734 | 3.742 | 3.758 | 3.655 | 3.782 | 15,381,132 | 3.7184 | 4.90% |
| 2007-10-10 | 0 | 4.490 | 4.500 | 4.510 | 4.450 | 4.540 | 4,596,000 | 20,681,150 | 4.4998 | 3.560 | 3.568 | 3.576 | 3.528 | 3.600 | 5,796,776 | 3.5677 | -0.22% |
| 2007-10-09 | 0 | 4.500 | 4.500 | 4.520 | 4.470 | 4.550 | 3,794,000 | 17,093,930 | 4.5055 | 3.568 | 3.568 | 3.584 | 3.544 | 3.607 | 4,785,241 | 3.5722 | -0.88% |
| 2007-10-08 | 0 | 4.540 | 4.540 | 4.550 | 4.500 | 4.650 | 5,591,000 | 25,446,090 | 4.5513 | 3.600 | 3.600 | 3.607 | 3.568 | 3.687 | 7,051,735 | 3.6085 | 1.34% |
| 2007-10-05 | 0 | 4.480 | 4.470 | 4.480 | 4.300 | 4.480 | 3,097,000 | 13,632,680 | 4.4019 | 3.552 | 3.544 | 3.552 | 3.409 | 3.552 | 3,906,139 | 3.4901 | 4.43% |
| 2007-10-04 | 0 | 4.290 | 4.240 | 4.300 | 4.150 | 4.390 | 5,789,000 | 24,608,730 | 4.2509 | 3.401 | 3.362 | 3.409 | 3.290 | 3.481 | 7,301,465 | 3.3704 | -0.92% |
| 2007-10-03 | 0 | 4.330 | 4.330 | 4.340 | 4.300 | 4.520 | 9,608,000 | 42,213,560 | 4.3936 | 3.433 | 3.433 | 3.441 | 3.409 | 3.584 | 12,118,238 | 3.4835 | -4.42% |
| 2007-10-02 | 0 | 4.530 | 4.520 | 4.530 | 4.430 | 4.700 | 7,863,000 | 35,538,770 | 4.5197 | 3.592 | 3.584 | 3.592 | 3.512 | 3.726 | 9,917,330 | 3.5835 | -1.95% |
| 2007-09-28 | 0 | 4.620 | 4.610 | 4.620 | 4.460 | 4.880 | 14,767,000 | 68,545,120 | 4.6418 | 3.663 | 3.655 | 3.663 | 3.536 | 3.869 | 18,625,106 | 3.6803 | -2.94% |
| 2007-09-27 | 0 | 4.760 | 4.770 | 4.780 | 4.750 | 5.020 | 9,759,000 | 46,949,370 | 4.8109 | 3.774 | 3.782 | 3.790 | 3.766 | 3.980 | 12,308,689 | 3.8143 | -4.23% |
| 2007-09-25 | 0 | 4.970 | 4.970 | 4.990 | 4.760 | 5.030 | 11,220,000 | 55,932,610 | 4.9851 | 3.940 | 3.940 | 3.956 | 3.774 | 3.988 | 14,151,398 | 3.9524 | 2.69% |
| 2007-09-24 | 0 | 4.840 | 4.840 | 4.850 | 4.700 | 5.020 | 20,784,000 | 102,887,920 | 4.9503 | 3.837 | 3.837 | 3.845 | 3.726 | 3.980 | 26,214,140 | 3.9249 | -1.02% |
| 2007-09-21 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 5.300 | 42,910,000 | 215,685,580 | 5.0265 | 3.877 | 3.877 | 3.885 | 3.869 | 4.202 | 54,120,898 | 3.9853 | -13.76% |
| 2007-09-20 | 0 | 5.670 | 5.630 | 5.640 | 5.630 | 5.880 | 7,507,000 | 42,902,360 | 5.7150 | 4.495 | 4.464 | 4.472 | 4.464 | 4.662 | 9,468,319 | 4.5311 | -3.08% |
| 2007-09-19 | 0 | 5.850 | 5.840 | 5.850 | 5.830 | 6.050 | 5,073,800 | 30,021,460 | 5.9170 | 4.638 | 4.630 | 4.638 | 4.622 | 4.797 | 6,399,408 | 4.6913 | -2.17% |
| 2007-09-18 | 0 | 5.980 | 5.990 | 6.000 | 5.900 | 6.050 | 1,832,000 | 10,962,060 | 5.9837 | 4.741 | 4.749 | 4.757 | 4.678 | 4.797 | 2,310,638 | 4.7442 | -0.33% |
| 2007-09-17 | 0 | 6.000 | 6.000 | 6.030 | 5.950 | 6.070 | 4,493,000 | 26,985,850 | 6.0062 | 4.757 | 4.757 | 4.781 | 4.717 | 4.813 | 5,666,865 | 4.7620 | 0.67% |
| 2007-09-14 | 0 | 5.960 | 5.960 | 5.980 | 5.930 | 6.080 | 4,018,000 | 24,076,510 | 5.9922 | 4.725 | 4.725 | 4.741 | 4.702 | 4.821 | 5,067,764 | 4.7509 | 0.51% |
| 2007-09-13 | 0 | 5.930 | 5.910 | 5.920 | 5.830 | 6.150 | 4,073,000 | 24,266,160 | 5.9578 | 4.702 | 4.686 | 4.694 | 4.622 | 4.876 | 5,137,134 | 4.7237 | -2.95% |
| 2007-09-12 | 0 | 6.110 | 6.110 | 6.120 | 6.050 | 6.230 | 8,811,000 | 54,074,710 | 6.1372 | 4.844 | 4.844 | 4.852 | 4.797 | 4.939 | 11,113,009 | 4.8659 | 2.17% |
| 2007-09-11 | 0 | 5.980 | 5.990 | 6.000 | 5.650 | 6.090 | 10,235,000 | 60,541,720 | 5.9152 | 4.741 | 4.749 | 4.757 | 4.480 | 4.828 | 12,909,051 | 4.6899 | 6.22% |
| 2007-09-10 | 0 | 5.630 | 5.630 | 5.640 | 5.500 | 5.670 | 2,868,000 | 16,082,610 | 5.6076 | 4.464 | 4.464 | 4.472 | 4.361 | 4.495 | 3,617,309 | 4.4460 | -1.57% |
| 2007-09-07 | 0 | 5.720 | 5.720 | 5.750 | 5.660 | 5.880 | 2,160,000 | 12,475,310 | 5.7756 | 4.535 | 4.535 | 4.559 | 4.488 | 4.662 | 2,724,333 | 4.5792 | 0.00% |
| 2007-09-06 | 0 | 5.720 | 5.700 | 5.730 | 5.600 | 5.760 | 2,016,000 | 11,468,920 | 5.6889 | 4.535 | 4.519 | 4.543 | 4.440 | 4.567 | 2,542,711 | 4.5105 | -0.35% |
| 2007-09-05 | 0 | 5.740 | 5.740 | 5.750 | 5.700 | 5.880 | 2,815,000 | 16,313,600 | 5.7952 | 4.551 | 4.551 | 4.559 | 4.519 | 4.662 | 3,550,462 | 4.5948 | -0.86% |
| 2007-09-04 | 0 | 5.790 | 5.780 | 5.790 | 5.770 | 5.860 | 2,601,000 | 15,132,140 | 5.8178 | 4.591 | 4.583 | 4.591 | 4.575 | 4.646 | 3,280,551 | 4.6127 | -0.86% |
| 2007-09-03 | 0 | 5.840 | 5.830 | 5.840 | 5.710 | 5.860 | 6,774,000 | 39,375,060 | 5.8127 | 4.630 | 4.622 | 4.630 | 4.527 | 4.646 | 8,543,812 | 4.6086 | 1.74% |
| 2007-08-31 | 0 | 5.740 | 5.740 | 5.750 | 5.690 | 5.800 | 4,292,000 | 24,628,800 | 5.7383 | 4.551 | 4.551 | 4.559 | 4.511 | 4.599 | 5,413,351 | 4.5496 | 0.88% |
| 2007-08-30 | 0 | 5.690 | 5.690 | 5.710 | 5.690 | 5.980 | 3,997,000 | 23,268,710 | 5.8215 | 4.511 | 4.511 | 4.527 | 4.511 | 4.741 | 5,041,278 | 4.6156 | -1.39% |
| 2007-08-29 | 0 | 5.770 | 5.760 | 5.780 | 5.550 | 5.800 | 4,165,000 | 23,523,420 | 5.6479 | 4.575 | 4.567 | 4.583 | 4.400 | 4.599 | 5,253,170 | 4.4779 | -2.37% |
| 2007-08-28 | 0 | 5.910 | 5.880 | 5.900 | 5.840 | 6.210 | 5,059,000 | 30,302,550 | 5.9898 | 4.686 | 4.662 | 4.678 | 4.630 | 4.924 | 6,380,742 | 4.7491 | -4.52% |
| 2007-08-27 | 0 | 6.190 | 6.190 | 6.200 | 5.900 | 6.280 | 6,490,000 | 39,888,020 | 6.1461 | 4.908 | 4.908 | 4.916 | 4.678 | 4.979 | 8,185,612 | 4.8729 | 8.79% |
| 2007-08-24 | 0 | 5.690 | 5.690 | 5.700 | 5.500 | 5.720 | 2,833,000 | 15,813,210 | 5.5818 | 4.511 | 4.511 | 4.519 | 4.361 | 4.535 | 3,573,165 | 4.4255 | 0.89% |
| 2007-08-23 | 0 | 5.640 | 5.620 | 5.640 | 5.590 | 5.730 | 4,072,000 | 23,037,120 | 5.6574 | 4.472 | 4.456 | 4.472 | 4.432 | 4.543 | 5,135,873 | 4.4855 | 3.68% |
| 2007-08-22 | 0 | 5.440 | 5.440 | 5.450 | 5.340 | 5.550 | 3,263,000 | 17,722,500 | 5.4314 | 4.313 | 4.313 | 4.321 | 4.234 | 4.400 | 4,115,509 | 4.3063 | -1.45% |
| 2007-08-21 | 0 | 5.520 | 5.500 | 5.520 | 5.400 | 5.800 | 8,812,000 | 49,057,050 | 5.5671 | 4.377 | 4.361 | 4.377 | 4.281 | 4.599 | 11,114,271 | 4.4139 | 2.99% |
| 2007-08-20 | 0 | 5.360 | 5.360 | 5.370 | 5.200 | 5.510 | 9,087,000 | 48,195,490 | 5.3038 | 4.250 | 4.250 | 4.258 | 4.123 | 4.369 | 11,461,119 | 4.2051 | 4.69% |
| 2007-08-17 | 0 | 5.120 | 5.100 | 5.120 | 4.600 | 5.290 | 10,324,000 | 50,330,960 | 4.8751 | 4.059 | 4.044 | 4.059 | 3.647 | 4.194 | 13,021,304 | 3.8653 | -4.83% |
| 2007-08-16 | 0 | 5.380 | 5.380 | 5.400 | 5.120 | 5.750 | 7,511,000 | 40,113,490 | 5.3406 | 4.266 | 4.266 | 4.281 | 4.059 | 4.559 | 9,473,364 | 4.2343 | -8.03% |
| 2007-08-15 | 0 | 5.850 | 5.830 | 5.860 | 5.800 | 5.980 | 2,118,000 | 12,397,710 | 5.8535 | 4.638 | 4.622 | 4.646 | 4.599 | 4.741 | 2,671,360 | 4.6410 | -2.99% |
| 2007-08-14 | 0 | 6.030 | 6.030 | 6.050 | 5.940 | 6.100 | 2,141,000 | 12,853,520 | 6.0035 | 4.781 | 4.781 | 4.797 | 4.710 | 4.836 | 2,700,369 | 4.7599 | 0.84% |
| 2007-08-13 | 0 | 5.980 | 5.950 | 5.960 | 5.870 | 6.060 | 2,975,000 | 17,712,700 | 5.9538 | 4.741 | 4.717 | 4.725 | 4.654 | 4.805 | 3,752,265 | 4.7205 | -0.66% |
| 2007-08-10 | 0 | 6.020 | 6.010 | 6.020 | 5.800 | 6.040 | 4,517,000 | 26,863,980 | 5.9473 | 4.773 | 4.765 | 4.773 | 4.599 | 4.789 | 5,697,136 | 4.7153 | -2.27% |
| 2007-08-09 | 0 | 6.160 | 6.160 | 6.180 | 6.150 | 6.380 | 6,413,000 | 40,207,240 | 6.2696 | 4.884 | 4.884 | 4.900 | 4.876 | 5.058 | 8,088,495 | 4.9709 | 0.82% |
| 2007-08-08 | 0 | 6.110 | 6.110 | 6.120 | 5.820 | 6.140 | 10,657,000 | 64,238,390 | 6.0278 | 4.844 | 4.844 | 4.852 | 4.614 | 4.868 | 13,441,305 | 4.7792 | 1.83% |
| 2007-08-07 | 0 | 6.000 | 6.000 | 6.010 | 5.900 | 6.230 | 13,071,000 | 78,991,410 | 6.0433 | 4.757 | 4.757 | 4.765 | 4.678 | 4.939 | 16,486,000 | 4.7914 | -1.15% |
| 2007-08-06 | 0 | 6.070 | 6.060 | 6.070 | 5.900 | 6.150 | 10,489,000 | 63,270,520 | 6.0321 | 4.813 | 4.805 | 4.813 | 4.678 | 4.876 | 13,229,413 | 4.7826 | -3.34% |
| 2007-08-03 | 0 | 6.280 | 6.250 | 6.300 | 6.170 | 6.470 | 4,899,000 | 30,846,910 | 6.2966 | 4.979 | 4.955 | 4.995 | 4.892 | 5.130 | 6,178,939 | 4.9923 | -1.41% |
| 2007-08-02 | 0 | 6.370 | 6.370 | 6.380 | 6.100 | 6.500 | 10,542,000 | 66,450,700 | 6.3034 | 5.050 | 5.050 | 5.058 | 4.836 | 5.154 | 13,296,260 | 4.9977 | 0.47% |
| 2007-08-01 | 0 | 6.340 | 6.340 | 6.350 | 6.080 | 6.720 | 14,812,000 | 94,227,500 | 6.3616 | 5.027 | 5.027 | 5.035 | 4.821 | 5.328 | 18,681,863 | 5.0438 | -4.95% |
| 2007-07-31 | 0 | 6.670 | 6.670 | 6.680 | 6.640 | 6.930 | 11,383,000 | 76,798,690 | 6.7468 | 5.288 | 5.288 | 5.296 | 5.265 | 5.494 | 14,356,984 | 5.3492 | -2.20% |
| 2007-07-30 | 0 | 6.820 | 6.810 | 6.820 | 6.250 | 6.940 | 19,022,000 | 126,671,030 | 6.6592 | 5.407 | 5.399 | 5.407 | 4.955 | 5.502 | 23,991,790 | 5.2798 | 9.12% |
| 2007-07-27 | 0 | 6.250 | 6.250 | 6.260 | 6.160 | 6.480 | 22,831,000 | 144,222,950 | 6.3170 | 4.955 | 4.955 | 4.963 | 4.884 | 5.138 | 28,795,950 | 5.0084 | -5.87% |
| 2007-07-26 | 0 | 6.640 | 6.610 | 6.640 | 6.590 | 6.970 | 18,846,000 | 126,930,520 | 6.7351 | 5.265 | 5.241 | 5.265 | 5.225 | 5.526 | 23,769,808 | 5.3400 | -1.48% |
| 2007-07-25 | 0 | 6.740 | 6.720 | 6.740 | 6.630 | 6.930 | 30,630,000 | 208,787,900 | 6.8165 | 5.344 | 5.328 | 5.344 | 5.257 | 5.494 | 38,632,559 | 5.4045 | -2.74% |
| 2007-07-24 | 0 | 6.930 | 6.940 | 6.950 | 6.810 | 7.280 | 35,614,000 | 249,775,440 | 7.0134 | 5.494 | 5.502 | 5.510 | 5.399 | 5.772 | 44,918,706 | 5.5606 | 2.97% |
| 2007-07-23 | 0 | 6.730 | 6.700 | 6.730 | 6.050 | 6.750 | 26,233,000 | 167,191,630 | 6.3733 | 5.336 | 5.312 | 5.336 | 4.797 | 5.352 | 33,086,775 | 5.0531 | 11.79% |
| 2007-07-20 | 0 | 6.020 | 6.020 | 6.030 | 5.850 | 6.130 | 31,585,000 | 189,642,220 | 6.0042 | 4.773 | 4.773 | 4.781 | 4.638 | 4.860 | 39,837,068 | 4.7604 | 3.08% |
| 2007-07-19 | 0 | 5.840 | 5.840 | 5.850 | 5.330 | 5.900 | 47,391,000 | 269,313,170 | 5.6828 | 4.630 | 4.630 | 4.638 | 4.226 | 4.678 | 59,772,629 | 4.5056 | 8.96% |
| 2007-07-18 | 0 | 5.360 | 5.350 | 5.360 | 5.120 | 5.460 | 25,954,000 | 138,177,550 | 5.3239 | 4.250 | 4.242 | 4.250 | 4.059 | 4.329 | 32,734,882 | 4.2211 | 3.28% |
| 2007-07-17 | 0 | 5.190 | 5.180 | 5.200 | 5.030 | 5.310 | 18,180,000 | 94,343,570 | 5.1894 | 4.115 | 4.107 | 4.123 | 3.988 | 4.210 | 22,929,805 | 4.1145 | 1.96% |
| 2007-07-16 | 0 | 5.090 | 5.050 | 5.100 | 5.030 | 5.240 | 10,192,550 | 52,330,603 | 5.1342 | 4.036 | 4.004 | 4.044 | 3.988 | 4.155 | 12,855,511 | 4.0707 | -0.59% |
| 2007-07-13 | 0 | 5.120 | 5.120 | 5.130 | 5.100 | 5.320 | 22,396,800 | 115,870,890 | 5.1735 | 4.059 | 4.059 | 4.067 | 4.044 | 4.218 | 28,248,309 | 4.1019 | -1.54% |
| 2007-07-12 | 0 | 5.200 | 5.200 | 5.210 | 5.140 | 5.670 | 42,353,000 | 225,363,210 | 5.3211 | 4.123 | 4.123 | 4.131 | 4.075 | 4.495 | 53,418,374 | 4.2188 | -4.76% |
| 2007-07-11 | 0 | 5.460 | 5.460 | 5.490 | 4.960 | 5.620 | 75,294,194 | 399,585,679 | 5.3070 | 4.329 | 4.329 | 4.353 | 3.933 | 4.456 | 94,965,962 | 4.2077 | 6.64% |
| 2007-07-10 | 0 | 5.120 | 5.120 | 5.130 | 4.600 | 5.220 | 270,820,403 | 1,352,429,960 | 4.9938 | 4.059 | 4.059 | 4.067 | 3.647 | 4.139 | 341,576,404 | 3.9594 |
Copyright & disclaimer, Privacy policy