Kingsoft Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03888  2007-10-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 27.82 27.80 27.82 27.24 27.94 11,444,803 315,992,423 27.610 27.82 27.80 27.82 27.24 27.94 11,444,803 27.610 0.29%
2026-02-12 0 27.74 27.74 27.76 27.54 28.14 10,623,926 294,668,610 27.736 27.74 27.74 27.76 27.54 28.14 10,623,926 27.736 -1.42%
2026-02-11 0 28.14 28.12 28.14 27.60 28.48 9,324,252 262,494,888 28.152 28.14 28.12 28.14 27.60 28.48 9,324,252 28.152 2.18%
2026-02-10 0 27.54 27.52 27.54 27.42 27.88 7,306,483 201,752,036 27.613 27.54 27.52 27.54 27.42 27.88 7,306,483 27.613 0.81%
2026-02-09 0 27.32 27.32 27.34 27.16 27.58 10,481,361 287,073,527 27.389 27.32 27.32 27.34 27.16 27.58 10,481,361 27.389 1.71%
2026-02-06 0 26.86 26.84 26.86 26.66 27.20 13,825,113 372,208,277 26.923 26.86 26.84 26.86 26.66 27.20 13,825,113 26.923 -2.75%
2026-02-05 0 27.62 27.60 27.62 27.00 27.94 12,899,546 354,762,229 27.502 27.62 27.60 27.62 27.00 27.94 12,899,546 27.502 -0.22%
2026-02-04 0 27.68 27.66 27.68 27.14 29.16 28,030,781 775,188,988 27.655 27.68 27.66 27.68 27.14 29.16 28,030,781 27.655 -5.14%
2026-02-03 0 29.18 29.16 29.18 28.16 29.78 11,425,410 330,802,276 28.953 29.18 29.16 29.18 28.16 29.78 11,425,410 28.953 -1.02%
2026-02-02 0 29.48 29.44 29.48 29.26 30.20 8,870,178 262,380,843 29.580 29.48 29.44 29.48 29.26 30.20 8,870,178 29.580 -2.12%
2026-01-30 0 30.12 30.12 30.18 30.02 31.02 13,924,078 421,699,134 30.286 30.12 30.12 30.18 30.02 31.02 13,924,078 30.286 -3.89%
2026-01-29 0 31.34 31.34 31.36 30.58 32.50 13,021,992 413,219,326 31.732 31.34 31.34 31.36 30.58 32.50 13,021,992 31.732 0.00%
2026-01-28 0 31.34 31.32 31.34 31.14 31.98 9,548,262 300,339,431 31.455 31.34 31.32 31.34 31.14 31.98 9,548,262 31.455 1.69%
2026-01-27 0 30.82 30.80 30.82 30.40 31.14 6,683,478 205,720,381 30.780 30.82 30.80 30.82 30.40 31.14 6,683,478 30.780 0.85%
2026-01-26 0 30.56 30.56 30.58 30.34 31.26 11,108,365 340,764,500 30.676 30.56 30.56 30.58 30.34 31.26 11,108,365 30.676 0.39%
2026-01-23 0 30.44 30.44 30.48 30.26 30.90 8,518,755 260,165,303 30.540 30.44 30.44 30.48 30.26 30.90 8,518,755 30.540 -0.26%
2026-01-22 0 30.52 30.52 30.54 30.32 30.96 6,482,594 197,835,524 30.518 30.52 30.52 30.54 30.32 30.96 6,482,594 30.518 -0.84%
2026-01-21 0 30.78 30.78 30.80 30.02 30.92 6,961,874 212,811,687 30.568 30.78 30.78 30.80 30.02 30.92 6,961,874 30.568 0.79%
2026-01-20 0 30.54 30.52 30.54 30.34 31.22 5,993,237 183,568,232 30.629 30.54 30.52 30.54 30.34 31.22 5,993,237 30.629 -1.67%
2026-01-19 0 31.06 31.04 31.06 30.64 31.36 8,380,033 259,244,807 30.936 31.06 31.04 31.06 30.64 31.36 8,380,033 30.936 -1.96%
2026-01-16 0 31.68 31.66 31.68 31.42 32.56 11,398,403 362,371,274 31.791 31.68 31.66 31.68 31.42 32.56 11,398,403 31.791 -2.10%
2026-01-15 0 32.36 32.34 32.36 31.88 33.18 13,135,096 424,505,745 32.318 32.36 32.34 32.36 31.88 33.18 13,135,096 32.318 -1.28%
2026-01-14 0 32.78 32.78 32.80 31.32 33.68 24,545,584 804,190,888 32.763 32.78 32.78 32.80 31.32 33.68 24,545,584 32.763 4.20%
2026-01-13 0 31.46 31.46 31.48 31.24 32.90 22,336,093 708,121,694 31.703 31.46 31.46 31.48 31.24 32.90 22,336,093 31.703 -1.50%
2026-01-12 0 31.94 31.94 31.96 31.00 32.12 26,563,114 841,637,678 31.684 31.94 31.94 31.96 31.00 32.12 26,563,114 31.684 3.70%
2026-01-09 0 30.80 30.78 30.80 29.78 31.02 16,953,195 517,734,191 30.539 30.80 30.78 30.80 29.78 31.02 16,953,195 30.539 2.19%
2026-01-08 0 30.14 30.10 30.14 29.54 30.42 11,143,966 334,400,719 30.007 30.14 30.10 30.14 29.54 30.42 11,143,966 30.007 0.80%
2026-01-07 0 29.90 29.88 29.90 29.22 29.98 9,857,363 291,506,765 29.572 29.90 29.88 29.90 29.22 29.98 9,857,363 29.572 0.20%
2026-01-06 0 29.84 29.76 29.84 29.54 30.38 10,708,972 319,699,937 29.853 29.84 29.76 29.84 29.54 30.38 10,708,972 29.853 0.47%
2026-01-05 0 29.70 29.68 29.70 28.52 29.78 11,005,259 323,669,561 29.410 29.70 29.68 29.70 28.52 29.78 11,005,259 29.410 1.78%
2026-01-02 0 29.18 29.18 29.20 28.42 29.46 4,282,866 124,846,782 29.150 29.18 29.18 29.20 28.42 29.46 4,282,866 29.150 2.60%
2025-12-31 0 28.44 28.42 28.44 28.08 28.58 2,897,805 82,391,484 28.432 28.44 28.42 28.44 28.08 28.58 2,897,805 28.432 0.64%
2025-12-30 0 28.26 28.24 28.26 27.80 28.36 6,876,705 193,775,530 28.179 28.26 28.24 28.26 27.80 28.36 6,876,705 28.179 1.29%
2025-12-29 0 27.90 27.90 27.92 27.86 28.64 7,998,080 224,966,471 28.128 27.90 27.90 27.92 27.86 28.64 7,998,080 28.128 -1.83%
2025-12-24 0 28.42 28.38 28.42 28.10 28.54 2,117,066 60,078,549 28.378 28.42 28.38 28.42 28.10 28.54 2,117,066 28.378 0.57%
2025-12-23 0 28.26 28.24 28.26 28.02 28.42 3,656,735 103,256,837 28.237 28.26 28.24 28.26 28.02 28.42 3,656,735 28.237 -0.35%
2025-12-22 0 28.36 28.34 28.36 28.10 28.74 5,680,585 160,643,633 28.279 28.36 28.34 28.36 28.10 28.74 5,680,585 28.279 0.78%
2025-12-19 0 28.14 28.14 28.20 28.14 28.68 10,826,361 306,131,925 28.277 28.14 28.14 28.20 28.14 28.68 10,826,361 28.277 -0.42%
2025-12-18 0 28.26 28.24 28.26 27.92 28.66 5,908,090 166,746,189 28.223 28.26 28.24 28.26 27.92 28.66 5,908,090 28.223 -0.98%
2025-12-17 0 28.54 28.52 28.54 27.92 28.74 7,103,563 201,802,599 28.409 28.54 28.52 28.54 27.92 28.74 7,103,563 28.409 1.13%
2025-12-16 0 28.22 28.20 28.22 27.90 28.64 6,967,548 196,024,520 28.134 28.22 28.20 28.22 27.90 28.64 6,967,548 28.134 -1.12%
2025-12-15 0 28.54 28.54 28.56 28.26 28.92 6,655,272 189,519,904 28.477 28.54 28.54 28.56 28.26 28.92 6,655,272 28.477 -1.59%
2025-12-12 0 29.00 28.96 29.00 28.22 29.00 13,230,863 380,021,742 28.722 29.00 28.96 29.00 28.22 29.00 13,230,863 28.722 2.33%
2025-12-11 0 28.34 28.32 28.34 28.20 29.32 9,057,657 257,699,796 28.451 28.34 28.32 28.34 28.20 29.32 9,057,657 28.451 -3.01%
2025-12-10 0 29.22 29.22 29.24 28.58 29.30 6,685,611 193,915,623 29.005 29.22 29.22 29.24 28.58 29.30 6,685,611 29.005 -0.07%
2025-12-09 0 29.24 29.20 29.24 28.72 29.36 11,251,803 327,421,268 29.099 29.24 29.20 29.24 28.72 29.36 11,251,803 29.099 1.04%
2025-12-08 0 28.94 28.88 28.94 28.18 29.14 12,394,026 355,538,409 28.686 28.94 28.88 28.94 28.18 29.14 12,394,026 28.686 1.54%
2025-12-05 0 28.50 28.46 28.50 27.76 28.50 11,011,899 311,544,517 28.292 28.50 28.46 28.50 27.76 28.50 11,011,899 28.292 1.14%
2025-12-04 0 28.18 28.16 28.18 27.74 28.38 8,783,408 246,955,725 28.116 28.18 28.16 28.18 27.74 28.38 8,783,408 28.116 0.28%
2025-12-03 0 28.10 28.08 28.10 27.96 28.46 8,164,940 229,509,547 28.109 28.10 28.08 28.10 27.96 28.46 8,164,940 28.109 -1.26%
2025-12-02 0 28.46 28.44 28.46 28.34 29.00 9,984,333 284,741,868 28.519 28.46 28.44 28.46 28.34 29.00 9,984,333 28.519 -2.27%
2025-12-01 0 29.12 29.08 29.12 28.54 29.16 5,919,740 171,557,392 28.981 29.12 29.08 29.12 28.54 29.16 5,919,740 28.981 1.68%
2025-11-28 0 28.64 28.62 28.64 28.46 28.84 6,930,560 198,455,980 28.635 28.64 28.62 28.64 28.46 28.84 6,930,560 28.635 -0.28%
2025-11-27 0 28.72 28.70 28.72 28.62 29.08 9,051,886 260,715,155 28.802 28.72 28.70 28.72 28.62 29.08 9,051,886 28.802 -0.90%
2025-11-26 0 28.98 28.94 28.98 28.82 29.96 13,270,472 386,414,912 29.118 28.98 28.94 28.98 28.82 29.96 13,270,472 29.118 -1.76%
2025-11-25 0 29.50 29.50 29.52 29.34 30.36 12,842,570 381,287,801 29.689 29.50 29.50 29.52 29.34 30.36 12,842,570 29.689 -0.47%
2025-11-24 0 29.64 29.62 29.64 28.32 29.72 16,562,633 486,609,245 29.380 29.64 29.62 29.64 28.32 29.72 16,562,633 29.380 3.49%
2025-11-21 0 28.64 28.62 28.64 27.90 29.04 15,602,934 445,483,385 28.551 28.64 28.62 28.64 27.90 29.04 15,602,934 28.551 0.28%
2025-11-20 0 28.56 28.52 28.56 27.24 30.00 51,544,734 1,443,696,906 28.009 28.56 28.52 28.56 27.24 30.00 51,544,734 28.009 -7.03%
2025-11-19 0 30.72 30.70 30.72 30.64 31.60 9,431,464 291,495,564 30.907 30.72 30.70 30.72 30.64 31.60 9,431,464 30.907 -1.60%
2025-11-18 0 31.22 31.20 31.22 30.66 31.76 13,221,378 411,273,743 31.107 31.22 31.20 31.22 30.66 31.76 13,221,378 31.107 -1.20%
2025-11-17 0 31.60 31.58 31.60 31.32 32.06 9,573,200 302,187,208 31.566 31.60 31.58 31.60 31.32 32.06 9,573,200 31.566 -0.63%
2025-11-14 0 31.80 31.78 31.80 31.72 32.26 8,888,505 283,352,941 31.879 31.80 31.78 31.80 31.72 32.26 8,888,505 31.879 -1.36%
2025-11-13 0 32.24 32.20 32.24 31.88 32.54 8,020,739 258,177,225 32.189 32.24 32.20 32.24 31.88 32.54 8,020,739 32.189 0.12%
2025-11-12 0 32.20 32.18 32.20 31.88 32.66 6,557,130 211,114,441 32.196 32.20 32.18 32.20 31.88 32.66 6,557,130 32.196 -0.98%
2025-11-11 0 32.52 32.50 32.52 31.96 32.90 7,306,587 236,670,755 32.391 32.52 32.50 32.52 31.96 32.90 7,306,587 32.391 -0.73%
2025-11-10 0 32.76 32.74 32.76 32.02 32.82 8,157,400 265,114,170 32.500 32.76 32.74 32.76 32.02 32.82 8,157,400 32.500 2.95%
2025-11-07 0 31.82 31.80 31.82 31.62 32.38 10,720,306 341,432,401 31.849 31.82 31.80 31.82 31.62 32.38 10,720,306 31.849 -2.63%
2025-11-06 0 32.68 32.66 32.68 32.02 32.86 9,178,470 298,045,634 32.472 32.68 32.66 32.68 32.02 32.86 9,178,470 32.472 0.80%
2025-11-05 0 32.42 32.40 32.42 31.70 32.64 14,489,384 466,160,808 32.173 32.42 32.40 32.42 31.70 32.64 14,489,384 32.173 -2.93%
2025-11-04 0 33.40 33.40 33.42 33.04 34.42 10,857,445 364,191,043 33.543 33.40 33.40 33.42 33.04 34.42 10,857,445 33.543 -1.59%
2025-11-03 0 33.94 33.94 33.96 33.38 34.58 14,155,046 481,356,587 34.006 33.94 33.94 33.96 33.38 34.58 14,155,046 34.006 0.24%
2025-10-31 0 33.86 33.86 33.88 32.70 34.56 23,012,400 782,555,645 34.006 33.86 33.86 33.88 32.70 34.56 23,012,400 34.006 1.93%
2025-10-30 0 33.22 33.20 33.22 32.70 34.06 19,989,541 666,674,194 33.351 33.22 33.20 33.22 32.70 34.06 19,989,541 33.351 -0.78%
2025-10-28 0 33.48 33.44 33.48 32.90 34.80 35,780,551 1,204,486,725 33.663 33.48 33.44 33.48 32.90 34.80 35,780,551 33.663 3.08%
2025-10-27 0 32.48 32.46 32.48 31.72 32.66 12,348,483 397,922,869 32.224 32.48 32.46 32.48 31.72 32.66 12,348,483 32.224 1.25%
2025-10-24 0 32.08 32.06 32.08 31.50 32.10 10,241,222 325,844,300 31.817 32.08 32.06 32.08 31.50 32.10 10,241,222 31.817 1.91%
2025-10-23 0 31.48 31.48 31.50 30.80 32.22 15,842,992 496,899,674 31.364 31.48 31.48 31.50 30.80 32.22 15,842,992 31.364 -0.19%
2025-10-22 0 31.54 31.54 31.56 31.24 32.68 15,061,251 477,780,268 31.722 31.54 31.54 31.56 31.24 32.68 15,061,251 31.722 -3.84%
2025-10-21 0 32.80 32.80 32.82 31.80 32.96 16,242,297 529,065,452 32.573 32.80 32.80 32.82 31.80 32.96 16,242,297 32.573 3.67%
2025-10-20 0 31.64 31.62 31.64 31.40 32.14 13,060,906 413,081,665 31.627 31.64 31.62 31.64 31.40 32.14 13,060,906 31.627 1.22%
2025-10-17 0 31.26 31.24 31.26 31.12 33.26 25,373,385 809,103,595 31.888 31.26 31.24 31.26 31.12 33.26 25,373,385 31.888 -5.79%
2025-10-16 0 33.18 33.18 33.20 32.92 34.38 29,263,584 975,706,253 33.342 33.18 33.18 33.20 32.92 34.38 29,263,584 33.342 -3.49%
2025-10-15 0 34.38 34.36 34.38 33.88 35.16 29,589,708 1,018,401,311 34.417 34.38 34.36 34.38 33.88 35.16 29,589,708 34.417 0.23%
2025-10-14 0 34.30 34.28 34.30 33.60 36.80 51,347,650 1,781,220,238 34.689 34.30 34.28 34.30 33.60 36.80 51,347,650 34.689 -6.18%
2025-10-13 0 36.56 36.56 36.58 33.92 38.20 111,997,151 4,056,151,298 36.217 36.56 36.56 36.58 33.92 38.20 111,997,151 36.217 13.82%
2025-10-10 0 32.12 32.10 32.12 31.90 33.10 19,105,212 615,500,654 32.216 32.12 32.10 32.12 31.90 33.10 19,105,212 32.216 -3.49%
2025-10-09 0 33.28 33.24 33.28 32.82 33.86 12,072,239 402,403,963 33.333 33.28 33.24 33.28 32.82 33.86 12,072,239 33.333 0.24%
2025-10-08 0 33.20 33.18 33.20 32.50 34.02 6,298,938 207,771,980 32.985 33.20 33.18 33.20 32.50 34.02 6,298,938 32.985 -2.01%
2025-10-06 0 33.88 33.84 33.88 33.16 34.06 3,373,311 113,591,222 33.674 33.88 33.84 33.88 33.16 34.06 3,373,311 33.674 -0.06%
2025-10-03 0 33.90 33.82 33.90 33.64 34.44 6,000,005 203,139,721 33.857 33.90 33.82 33.90 33.64 34.44 6,000,005 33.857 -1.63%
2025-10-02 0 34.46 34.44 34.46 34.16 35.02 9,180,027 316,878,185 34.518 34.46 34.44 34.46 34.16 35.02 9,180,027 34.518 -0.46%
2025-09-30 0 34.62 34.62 34.64 33.62 34.68 13,184,224 451,512,657 34.246 34.62 34.62 34.64 33.62 34.68 13,184,224 34.246 2.37%
2025-09-29 0 33.82 33.80 33.82 32.94 34.02 14,261,519 478,289,034 33.537 33.82 33.80 33.82 32.94 34.02 14,261,519 33.537 0.96%
2025-09-26 0 33.50 33.48 33.50 33.40 35.70 21,391,605 731,188,638 34.181 33.50 33.48 33.50 33.40 35.70 21,391,605 34.181 -7.25%
2025-09-25 0 36.12 36.12 36.14 34.84 37.00 23,057,900 831,406,319 36.057 36.12 36.12 36.14 34.84 37.00 23,057,900 36.057 2.73%
2025-09-24 0 35.16 35.14 35.16 33.62 35.32 11,096,426 386,125,875 34.797 35.16 35.14 35.16 33.62 35.32 11,096,426 34.797 2.87%
2025-09-23 0 34.18 34.16 34.18 33.66 35.40 9,793,209 334,927,560 34.200 34.18 34.16 34.18 33.66 35.40 9,793,209 34.200 -1.50%
2025-09-22 0 34.70 34.68 34.70 34.30 35.46 10,357,293 359,519,716 34.712 34.70 34.68 34.70 34.30 35.46 10,357,293 34.712 -1.59%
2025-09-19 0 35.26 35.24 35.26 35.10 36.32 17,088,278 605,530,463 35.435 35.26 35.24 35.26 35.10 36.32 17,088,278 35.435 -0.90%
2025-09-18 0 35.58 35.50 35.58 34.76 36.48 17,852,082 638,603,168 35.772 35.58 35.50 35.58 34.76 36.48 17,852,082 35.772 -0.34%
2025-09-17 0 35.70 35.68 35.70 34.16 35.70 19,348,438 681,562,586 35.226 35.70 35.68 35.70 34.16 35.70 19,348,438 35.226 3.48%
2025-09-16 0 34.50 34.44 34.50 33.92 35.10 8,166,783 281,348,291 34.450 34.50 34.44 34.50 33.92 35.10 8,166,783 34.450 -1.20%
2025-09-15 0 34.92 34.88 34.92 34.04 35.00 11,299,572 390,397,880 34.550 34.92 34.88 34.92 34.04 35.00 11,299,572 34.550 0.40%
2025-09-12 0 34.78 34.78 34.80 34.36 35.28 18,624,139 650,487,762 34.927 34.78 34.78 34.80 34.36 35.28 18,624,139 34.927 2.23%
2025-09-11 0 34.02 34.02 34.04 33.54 34.30 13,003,654 442,123,814 34.000 34.02 34.02 34.04 33.54 34.30 13,003,654 34.000 0.06%
2025-09-10 0 34.00 33.98 34.00 33.64 34.46 16,454,007 561,089,578 34.100 34.00 33.98 34.00 33.64 34.46 16,454,007 34.100 1.98%
2025-09-09 0 33.34 33.32 33.34 32.70 33.40 13,330,172 441,606,222 33.128 33.34 33.32 33.34 32.70 33.40 13,330,172 33.128 0.60%
2025-09-08 0 33.14 33.08 33.14 32.04 33.24 12,933,630 423,326,314 32.731 33.14 33.08 33.14 32.04 33.24 12,933,630 32.731 1.66%
2025-09-05 0 32.60 32.58 32.60 31.70 32.76 13,165,158 424,927,633 32.277 32.60 32.58 32.60 31.70 32.76 13,165,158 32.277 2.26%
2025-09-04 0 31.88 31.86 31.88 31.58 33.42 18,568,071 597,448,258 32.176 31.88 31.86 31.88 31.58 33.42 18,568,071 32.176 -4.09%
2025-09-03 0 33.24 33.22 33.24 33.16 33.98 9,693,546 323,576,525 33.381 33.24 33.22 33.24 33.16 33.98 9,693,546 33.381 -1.66%
2025-09-02 0 33.80 33.78 33.80 33.70 34.86 9,780,466 332,801,900 34.027 33.80 33.78 33.80 33.70 34.86 9,780,466 34.027 -2.65%
2025-09-01 0 34.72 34.70 34.72 34.16 35.16 12,381,992 428,375,314 34.597 34.72 34.70 34.72 34.16 35.16 12,381,992 34.597 1.88%
2025-08-29 0 34.08 34.08 34.10 33.84 34.88 18,583,974 635,013,421 34.170 34.08 34.08 34.10 33.84 34.88 18,583,974 34.170 -1.56%
2025-08-28 0 34.62 34.62 34.64 33.36 34.82 17,599,714 600,917,044 34.144 34.62 34.62 34.64 33.36 34.82 17,599,714 34.144 0.23%
2025-08-27 0 34.54 34.54 34.56 34.46 36.32 18,141,519 641,567,346 35.365 34.54 34.54 34.56 34.46 36.32 18,141,519 35.365 -1.87%
2025-08-26 0 35.20 35.20 35.22 35.04 35.56 15,324,647 540,829,938 35.292 35.20 35.20 35.22 35.04 35.56 15,324,647 35.292 -1.46%
2025-08-25 0 35.72 35.70 35.72 34.98 36.06 19,346,608 686,886,368 35.504 35.72 35.70 35.72 34.98 36.06 19,346,608 35.504 2.35%
2025-08-22 0 34.90 34.90 34.92 33.24 35.06 20,709,246 714,685,457 34.510 34.90 34.90 34.92 33.24 35.06 20,709,246 34.510 3.87%
2025-08-21 0 33.60 33.60 33.62 33.26 34.80 15,793,454 535,757,978 33.923 33.60 33.60 33.62 33.26 34.80 15,793,454 33.923 -0.59%
2025-08-20 0 33.80 33.80 33.82 33.14 34.40 13,339,905 447,912,879 33.577 33.80 33.80 33.82 33.14 34.40 13,339,905 33.577 -1.74%
2025-08-19 0 34.40 34.40 34.42 34.40 35.44 10,987,591 380,873,584 34.664 34.40 34.40 34.42 34.40 35.44 10,987,591 34.664 -2.49%
2025-08-18 0 35.28 35.28 35.30 34.46 35.90 17,777,269 626,687,604 35.252 35.28 35.28 35.30 34.46 35.90 17,777,269 35.252 2.74%
2025-08-15 0 34.34 34.34 34.36 33.54 34.38 9,449,156 321,310,882 34.004 34.34 34.34 34.36 33.54 34.38 9,449,156 34.004 1.48%
2025-08-14 0 33.84 33.82 33.84 33.60 34.68 12,766,922 434,545,696 34.037 33.84 33.82 33.84 33.60 34.68 12,766,922 34.037 -0.82%
2025-08-13 0 34.12 34.10 34.12 33.32 34.24 12,978,896 439,059,737 33.829 34.12 34.10 34.12 33.32 34.24 12,978,896 33.829 3.02%
2025-08-12 0 33.12 33.10 33.12 32.84 33.30 9,075,757 300,053,987 33.061 33.12 33.10 33.12 32.84 33.30 9,075,757 33.061 -0.54%
2025-08-11 0 33.30 33.26 33.30 33.04 33.56 9,362,478 311,042,729 33.222 33.30 33.26 33.30 33.04 33.56 9,362,478 33.222 -0.95%
2025-08-08 0 33.62 33.60 33.62 33.60 34.76 9,981,635 337,544,518 33.817 33.62 33.60 33.62 33.60 34.76 9,981,635 33.817 -2.83%
2025-08-07 0 34.60 34.60 34.62 34.14 35.26 9,454,416 327,247,726 34.613 34.60 34.60 34.62 34.14 35.26 9,454,416 34.613 0.06%
2025-08-06 0 34.58 34.58 34.60 33.84 34.76 8,686,573 298,653,519 34.381 34.58 34.58 34.60 33.84 34.76 8,686,573 34.381 0.41%
2025-08-05 0 34.44 34.42 34.44 33.90 34.82 9,482,143 324,762,903 34.250 34.44 34.42 34.44 33.90 34.82 9,482,143 34.250 0.12%
2025-08-04 0 34.40 34.38 34.40 33.70 34.50 8,465,212 289,471,441 34.195 34.40 34.38 34.40 33.70 34.50 8,465,212 34.195 1.18%
2025-08-01 0 34.00 34.00 34.05 33.90 36.20 16,929,030 584,676,860 34.537 34.00 34.00 34.05 33.90 36.20 16,929,030 34.537 -4.90%
2025-07-31 0 35.75 35.70 35.75 34.70 36.35 28,694,189 1,024,691,462 35.711 35.75 35.70 35.75 34.70 36.35 28,694,189 35.711 3.17%
2025-07-30 0 34.65 34.60 34.65 34.20 35.25 17,717,286 615,301,472 34.729 34.65 34.60 34.65 34.20 35.25 17,717,286 34.729 0.73%
2025-07-29 0 34.40 34.40 34.45 33.50 34.50 12,976,586 440,332,276 33.933 34.40 34.40 34.45 33.50 34.50 12,976,586 33.933 -0.29%
2025-07-28 0 34.50 34.50 34.55 34.25 35.10 10,476,832 362,451,547 34.596 34.50 34.50 34.55 34.25 35.10 10,476,832 34.596 -1.15%
2025-07-25 0 34.90 34.85 34.90 34.25 35.05 11,057,757 383,442,941 34.676 34.90 34.85 34.90 34.25 35.05 11,057,757 34.676 -0.14%
2025-07-24 0 34.95 34.90 34.95 34.10 35.10 16,888,981 584,233,033 34.593 34.95 34.90 34.95 34.10 35.10 16,888,981 34.593 0.72%
2025-07-23 0 34.70 34.65 34.70 33.25 34.85 23,568,236 806,383,391 34.215 34.70 34.65 34.70 33.25 34.85 23,568,236 34.215 3.89%
2025-07-22 0 33.40 33.40 33.45 33.30 34.90 24,901,486 838,378,745 33.668 33.40 33.40 33.45 33.30 34.90 24,901,486 33.668 -4.30%
2025-07-21 0 34.90 34.90 34.95 34.60 36.25 19,387,865 677,270,073 34.933 34.90 34.90 34.95 34.60 36.25 19,387,865 34.933 -3.46%
2025-07-18 0 36.15 36.10 36.15 35.45 36.20 13,646,151 490,728,235 35.961 36.15 36.10 36.15 35.45 36.20 13,646,151 35.961 2.41%
2025-07-17 0 35.30 35.25 35.30 34.65 35.35 11,410,324 399,585,316 35.020 35.30 35.25 35.30 34.65 35.35 11,410,324 35.020 0.14%
2025-07-16 0 35.25 35.20 35.25 34.85 36.30 21,710,251 772,704,507 35.592 35.25 35.20 35.25 34.85 36.30 21,710,251 35.592 0.57%
2025-07-15 0 35.05 35.00 35.05 33.20 35.20 26,737,572 919,858,849 34.403 35.05 35.00 35.05 33.20 35.20 26,737,572 34.403 4.16%
2025-07-14 0 33.65 33.65 33.70 32.25 33.75 21,008,608 693,614,680 33.016 33.65 33.65 33.70 32.25 33.75 21,008,608 33.016 2.91%
2025-07-11 0 32.70 32.70 32.75 32.70 33.60 17,330,272 573,064,701 33.067 32.70 32.70 32.75 32.70 33.60 17,330,272 33.067 -1.21%
2025-07-10 0 33.10 33.05 33.10 32.90 33.95 17,716,470 586,972,899 33.131 33.10 33.05 33.10 32.90 33.95 17,716,470 33.131 -2.50%
2025-07-09 0 33.95 33.90 33.95 33.20 34.40 13,320,021 448,106,586 33.642 33.95 33.90 33.95 33.20 34.40 13,320,021 33.642 -0.73%
2025-07-08 0 34.20 34.15 34.20 33.35 34.25 13,601,298 461,925,902 33.962 34.20 34.15 34.20 33.35 34.25 13,601,298 33.962 1.33%
2025-07-07 0 33.75 33.70 33.75 32.80 34.45 20,151,608 671,999,294 33.347 33.75 33.70 33.75 32.80 34.45 20,151,608 33.347 -2.17%
2025-07-04 0 34.50 34.50 34.55 33.85 35.10 21,823,037 753,475,832 34.527 34.50 34.50 34.55 33.85 35.10 21,823,037 34.527 1.17%
2025-07-03 0 34.10 34.05 34.10 33.80 36.50 46,531,863 1,608,692,428 34.572 34.10 34.05 34.10 33.80 36.50 46,531,863 34.572 -7.71%
2025-07-02 0 36.95 36.90 36.95 36.50 41.70 44,621,386 1,704,577,580 38.201 36.95 36.90 36.95 36.50 41.70 44,621,386 38.201 -9.66%
2025-06-30 0 40.90 40.85 40.90 40.40 42.65 18,072,748 749,051,026 41.446 40.90 40.85 40.90 40.40 42.65 18,072,748 41.446 0.99%
2025-06-27 0 40.50 40.50 40.55 39.70 41.00 11,828,792 477,829,367 40.395 40.50 40.50 40.55 39.70 41.00 11,828,792 40.395 0.00%
2025-06-26 0 40.50 40.45 40.50 39.85 41.55 11,621,809 472,155,103 40.627 40.50 40.45 40.50 39.85 41.55 11,621,809 40.627 0.37%
2025-06-25 0 40.35 40.30 40.35 39.95 41.55 12,014,904 486,509,219 40.492 40.35 40.30 40.35 39.95 41.55 12,014,904 40.492 -1.10%
2025-06-24 0 40.80 40.75 40.80 38.15 41.00 15,087,367 600,975,731 39.833 40.80 40.75 40.80 38.15 41.00 15,087,367 39.833 3.55%
2025-06-23 0 39.40 39.30 39.40 38.05 39.80 10,005,364 393,023,313 39.281 39.40 39.30 39.40 38.05 39.80 10,005,364 39.281 0.90%
2025-06-20 0 39.05 39.00 39.05 38.70 40.20 14,288,417 562,101,715 39.340 39.05 39.00 39.05 38.70 40.20 14,288,417 39.340 0.00%
2025-06-19 0 39.05 39.00 39.05 38.65 42.55 20,339,046 815,898,527 40.115 39.05 39.00 39.05 38.65 42.55 20,339,046 40.115 -4.64%
2025-06-18 0 40.95 40.95 41.00 38.00 41.30 30,090,794 1,200,339,141 39.891 40.95 40.95 41.00 38.00 41.30 30,090,794 39.891 5.54%
2025-06-17 0 38.80 38.75 38.80 38.45 40.15 14,922,138 580,443,328 38.898 38.80 38.75 38.80 38.45 40.15 14,922,138 38.898 -0.77%
2025-06-16 0 39.10 39.05 39.10 35.10 40.40 41,477,807 1,615,609,915 38.951 39.10 39.05 39.10 35.10 40.40 41,477,807 38.951 11.08%
2025-06-13 0 35.20 35.15 35.20 34.85 36.60 17,486,254 619,367,269 35.420 35.20 35.15 35.20 34.85 36.60 17,486,254 35.420 -3.83%
2025-06-12 0 36.60 36.55 36.60 34.70 37.35 25,714,153 927,667,511 36.076 36.60 36.55 36.60 34.70 37.35 25,714,153 36.076 6.09%
2025-06-11 0 34.50 34.45 34.50 33.85 35.25 11,059,665 381,539,784 34.498 34.50 34.45 34.50 33.85 35.25 11,059,665 34.498 0.58%
2025-06-10 0 34.30 34.25 34.30 33.80 34.95 11,601,450 397,543,340 34.267 34.30 34.25 34.30 33.80 34.95 11,601,450 34.267 -0.29%
2025-06-09 0 34.40 34.35 34.40 33.55 34.55 17,240,782 588,110,351 34.112 34.40 34.35 34.40 33.55 34.55 17,240,782 34.112 2.69%
2025-06-06 0 33.50 33.45 33.50 32.90 33.75 23,757,260 792,054,900 33.339 33.50 33.45 33.50 32.90 33.75 23,757,260 33.339 0.90%
2025-06-05 0 33.20 33.20 33.25 32.35 33.30 14,284,977 470,437,026 32.932 33.20 33.20 33.25 32.35 33.30 14,284,977 32.932 3.11%
2025-06-04 0 32.20 32.20 32.25 31.70 32.75 15,188,418 487,589,433 32.103 32.20 32.20 32.25 31.70 32.75 15,188,418 32.103 -0.16%
2025-06-03 0 32.25 32.25 32.30 32.00 32.80 13,625,534 438,494,237 32.182 32.25 32.25 32.30 32.00 32.80 13,625,534 32.182 -0.92%
2025-06-02 0 32.55 32.50 32.55 31.55 32.85 11,607,581 372,691,358 32.108 32.55 32.50 32.55 31.55 32.85 11,607,581 32.108 -2.11%
2025-05-30 0 33.40 33.35 33.40 33.15 35.10 17,345,935 581,012,925 33.496 33.25 33.20 33.25 33.00 34.94 17,424,187 33.345 -4.98%
2025-05-29 0 35.15 35.10 35.15 32.85 35.65 32,214,957 1,095,834,609 34.016 34.99 34.94 34.99 32.70 35.49 32,360,288 33.864 -2.50%
2025-05-28 0 36.05 36.00 36.05 35.50 39.00 13,718,837 498,419,546 36.331 35.89 35.84 35.89 35.34 38.82 13,780,726 36.168 -6.49%
2025-05-27 0 38.55 38.50 38.55 37.75 39.15 4,941,945 190,468,485 38.541 38.38 38.33 38.38 37.58 38.97 4,964,239 38.368 1.05%
2025-05-26 0 38.15 38.10 38.15 37.65 38.65 4,235,744 161,396,007 38.103 37.98 37.93 37.98 37.48 38.48 4,254,853 37.932 -0.13%
2025-05-23 0 38.20 38.20 38.30 38.05 39.15 4,660,611 179,141,316 38.437 38.03 38.03 38.13 37.88 38.97 4,681,636 38.265 -1.29%
2025-05-22 0 38.70 38.70 38.75 38.40 40.05 5,792,224 226,273,254 39.065 38.53 38.53 38.58 38.23 39.87 5,818,354 38.890 -0.51%
2025-05-21 0 38.90 38.85 38.90 38.40 39.45 5,363,027 208,003,788 38.785 38.73 38.68 38.73 38.23 39.27 5,387,221 38.611 -0.13%
2025-05-20 0 38.95 38.90 38.95 38.25 39.40 5,484,889 213,821,846 38.984 38.78 38.73 38.78 38.08 39.22 5,509,633 38.809 1.70%
2025-05-19 0 38.30 38.30 38.35 37.60 39.55 7,413,483 283,801,788 38.282 38.13 38.13 38.18 37.43 39.37 7,446,927 38.110 -3.28%
2025-05-16 0 39.60 39.55 39.60 39.35 40.75 3,892,328 154,537,325 39.703 39.42 39.37 39.42 39.17 40.57 3,909,887 39.525 -1.61%
2025-05-15 0 40.25 40.20 40.25 39.85 41.25 4,455,340 180,130,851 40.430 40.07 40.02 40.07 39.67 41.06 4,475,439 40.249 0.50%
2025-05-14 0 40.05 40.00 40.05 39.65 40.55 7,350,291 294,768,241 40.103 39.87 39.82 39.87 39.47 40.37 7,383,450 39.923 1.26%
2025-05-13 0 39.55 39.50 39.55 39.25 41.45 7,903,007 316,523,071 40.051 39.37 39.32 39.37 39.07 41.26 7,938,660 39.871 -2.35%
2025-05-12 0 40.50 40.50 40.55 39.45 41.05 8,549,247 344,131,472 40.253 40.32 40.32 40.37 39.27 40.87 8,587,815 40.072 2.79%
2025-05-09 0 39.40 39.35 39.40 38.90 40.30 3,908,732 153,600,786 39.297 39.22 39.17 39.22 38.73 40.12 3,926,365 39.120 -1.87%
2025-05-08 0 40.15 40.15 40.20 40.00 41.05 4,628,962 186,607,923 40.313 39.97 39.97 40.02 39.82 40.87 4,649,845 40.132 -1.35%
2025-05-07 0 40.70 40.70 40.75 40.70 42.40 7,856,449 323,513,191 41.178 40.52 40.52 40.57 40.52 42.21 7,891,892 40.993 -1.09%
2025-05-06 0 41.15 41.10 41.15 41.00 41.95 10,442,543 432,698,424 41.436 40.97 40.92 40.97 40.82 41.76 10,489,652 41.250 -0.12%
2025-05-02 0 41.20 41.15 41.20 38.80 41.30 9,926,317 403,590,539 40.659 41.01 40.97 41.01 38.63 41.11 9,971,097 40.476 6.74%
2025-04-30 0 38.60 38.50 38.60 36.00 38.60 11,330,487 428,133,291 37.786 38.43 38.33 38.43 35.84 38.43 11,381,602 37.616 7.07%
2025-04-29 0 36.05 36.00 36.05 35.90 36.80 8,314,170 301,288,359 36.238 35.89 35.84 35.89 35.74 36.63 8,351,678 36.075 -1.90%
2025-04-28 0 36.75 36.70 36.75 36.25 37.00 3,366,213 123,516,376 36.693 36.58 36.54 36.58 36.09 36.83 3,381,399 36.528 -0.68%
2025-04-25 0 37.00 36.95 37.00 36.85 38.90 10,745,431 402,214,958 37.431 36.83 36.78 36.83 36.68 38.73 10,793,907 37.263 -3.39%
2025-04-24 0 38.30 38.20 38.30 37.40 38.45 8,745,685 331,658,164 37.922 38.13 38.03 38.13 37.23 38.28 8,785,139 37.752 0.52%
2025-04-23 0 38.10 38.05 38.15 37.25 38.25 7,824,748 296,783,031 37.929 37.93 37.88 37.98 37.08 38.08 7,860,048 37.758 2.28%
2025-04-22 0 37.25 37.25 37.30 36.10 37.30 5,417,385 200,056,263 36.929 37.08 37.08 37.13 35.94 37.13 5,441,824 36.763 1.92%
2025-04-17 0 36.55 36.50 36.55 35.25 36.90 6,627,403 241,372,197 36.420 36.39 36.34 36.39 35.09 36.73 6,657,301 36.257 3.39%
2025-04-16 0 35.35 35.35 35.40 34.55 36.65 12,628,857 445,794,718 35.300 35.19 35.19 35.24 34.39 36.49 12,685,829 35.141 -4.33%
2025-04-15 0 36.95 36.95 37.00 36.80 37.50 8,885,239 328,400,148 36.960 36.78 36.78 36.83 36.63 37.33 8,925,323 36.794 -1.07%
2025-04-14 0 37.35 37.30 37.35 37.05 37.70 14,595,760 545,673,092 37.386 37.18 37.13 37.18 36.88 37.53 14,661,606 37.218 0.27%
2025-04-11 0 37.25 37.20 37.25 36.80 37.55 14,757,811 549,128,207 37.209 37.08 37.03 37.08 36.63 37.38 14,824,388 37.042 0.13%
2025-04-10 0 37.20 37.20 37.25 36.75 38.40 24,195,787 905,934,412 37.442 37.03 37.03 37.08 36.58 38.23 24,304,941 37.274 -0.13%
2025-04-09 0 37.25 37.20 37.25 35.55 37.50 25,860,402 952,888,557 36.847 37.08 37.03 37.08 35.39 37.33 25,977,065 36.682 2.34%
2025-04-08 0 36.40 36.35 36.40 35.50 37.00 27,923,416 1,012,754,446 36.269 36.24 36.19 36.24 35.34 36.83 28,049,386 36.106 1.96%
2025-04-07 0 35.70 35.70 35.75 35.45 36.90 35,694,003 1,283,081,523 35.947 35.54 35.54 35.59 35.29 36.73 35,855,029 35.785 -5.56%
2025-04-03 0 37.80 37.75 37.80 37.20 38.05 7,913,440 297,919,631 37.647 37.63 37.58 37.63 37.03 37.88 7,949,140 37.478 -1.18%
2025-04-02 0 38.25 38.25 38.30 37.25 38.45 7,470,483 285,084,024 38.161 38.08 38.08 38.13 37.08 38.28 7,504,184 37.990 1.86%
2025-04-01 0 37.55 37.50 37.55 37.20 38.30 4,433,206 166,933,394 37.655 37.38 37.33 37.38 37.03 38.13 4,453,205 37.486 -0.27%
2025-03-31 0 37.65 37.65 37.70 36.90 38.05 11,331,158 424,038,255 37.422 37.48 37.48 37.53 36.73 37.88 11,382,276 37.254 -0.66%
2025-03-28 0 37.90 37.85 37.90 37.50 38.80 8,967,725 339,343,458 37.841 37.73 37.68 37.73 37.33 38.63 9,008,181 37.671 -0.66%
2025-03-27 0 38.15 38.15 38.20 37.50 38.45 7,841,676 298,619,639 38.081 37.98 37.98 38.03 37.33 38.28 7,877,052 37.910 -0.65%
2025-03-26 0 38.40 38.35 38.40 37.45 38.60 12,741,620 485,260,537 38.085 38.23 38.18 38.23 37.28 38.43 12,799,101 37.914 0.66%
2025-03-25 0 38.15 38.15 38.20 37.85 39.65 11,317,713 434,189,166 38.364 37.98 37.98 38.03 37.68 39.47 11,368,770 38.191 -2.80%
2025-03-24 0 39.25 39.20 39.25 38.10 39.35 11,492,981 446,224,283 38.826 39.07 39.02 39.07 37.93 39.17 11,544,829 38.651 0.77%
2025-03-21 0 38.95 38.95 39.00 38.75 40.75 14,744,161 579,727,524 39.319 38.78 38.78 38.82 38.58 40.57 14,810,676 39.143 -2.62%
2025-03-20 0 40.00 39.95 40.00 40.00 42.70 13,081,343 531,938,071 40.664 39.82 39.77 39.82 39.82 42.51 13,140,357 40.481 -5.55%
2025-03-19 0 42.35 42.30 42.35 41.35 42.60 9,683,297 408,450,260 42.181 42.16 42.11 42.16 41.16 42.41 9,726,981 41.991 0.24%
2025-03-18 0 42.25 42.20 42.25 41.55 42.75 10,610,761 446,451,236 42.075 42.06 42.01 42.06 41.36 42.56 10,658,629 41.886 1.44%
2025-03-17 0 41.65 41.60 41.65 41.20 42.15 5,458,100 227,166,646 41.620 41.46 41.41 41.46 41.01 41.96 5,482,723 41.433 1.22%
2025-03-14 0 41.15 41.15 41.20 40.65 41.90 5,991,145 247,195,127 41.260 40.97 40.97 41.01 40.47 41.71 6,018,173 41.075 0.00%
2025-03-13 0 41.15 41.10 41.15 40.30 42.55 8,684,181 355,830,488 40.975 40.97 40.92 40.97 40.12 42.36 8,723,358 40.791 -1.56%
2025-03-12 0 41.80 41.75 41.80 41.10 44.55 11,509,972 485,312,317 42.165 41.61 41.56 41.61 40.92 44.35 11,561,897 41.975 -3.91%
2025-03-11 0 43.50 43.45 43.50 41.90 43.65 11,239,149 481,140,424 42.809 43.30 43.25 43.30 41.71 43.45 11,289,852 42.617 0.00%
2025-03-10 0 43.50 43.50 43.55 42.85 45.75 9,278,053 405,903,417 43.749 43.30 43.30 43.35 42.66 45.54 9,319,909 43.552 -4.40%
2025-03-07 0 45.50 45.45 45.50 44.90 46.80 17,305,362 791,372,431 45.730 45.30 45.25 45.30 44.70 46.59 17,383,431 45.525 -2.99%
2025-03-06 0 46.90 46.85 46.90 42.80 46.95 27,715,757 1,258,834,502 45.419 46.69 46.64 46.69 42.61 46.74 27,840,790 45.215 11.27%
2025-03-05 0 42.15 42.10 42.15 41.15 42.35 8,677,193 363,465,996 41.888 41.96 41.91 41.96 40.97 42.16 8,716,338 41.699 2.31%
2025-03-04 0 41.20 41.15 41.20 39.55 41.35 9,000,001 366,523,941 40.725 41.01 40.97 41.01 39.37 41.16 9,040,603 40.542 2.11%
2025-03-03 0 40.35 40.35 40.40 39.65 41.50 12,960,741 525,144,591 40.518 40.17 40.17 40.22 39.47 41.31 13,019,211 40.336 0.50%
2025-02-28 0 40.15 40.15 40.25 39.55 42.30 20,596,979 830,932,799 40.342 39.97 39.97 40.07 39.37 42.11 20,689,898 40.161 -4.86%
2025-02-27 0 42.20 42.15 42.20 41.25 43.50 18,650,070 785,238,602 42.104 42.01 41.96 42.01 41.06 43.30 18,734,206 41.915 -3.32%
2025-02-26 0 43.65 43.60 43.65 43.10 44.50 11,319,475 494,337,997 43.671 43.45 43.40 43.45 42.91 44.30 11,370,540 43.475 -1.02%
2025-02-25 0 44.10 44.05 44.10 43.40 45.00 13,508,937 597,757,101 44.249 43.90 43.85 43.90 43.21 44.80 13,569,880 44.050 -2.33%
2025-02-24 0 45.15 45.10 45.15 44.30 46.20 13,400,893 602,162,250 44.934 44.95 44.90 44.95 44.10 45.99 13,461,348 44.733 -0.11%
2025-02-21 0 45.20 45.15 45.20 43.50 45.25 18,616,547 829,623,714 44.564 45.00 44.95 45.00 43.30 45.05 18,700,531 44.364 5.12%
2025-02-20 0 43.00 42.95 43.00 42.30 43.95 15,086,519 648,957,678 43.016 42.81 42.76 42.81 42.11 43.75 15,154,578 42.823 -1.94%
2025-02-19 0 43.85 43.85 43.90 43.25 44.70 19,030,874 832,615,140 43.751 43.65 43.65 43.70 43.06 44.50 19,116,728 43.554 -2.34%
2025-02-18 0 44.90 44.70 44.90 43.90 45.30 17,646,041 786,785,743 44.587 44.70 44.50 44.70 43.70 45.10 17,725,647 44.387 1.01%
2025-02-17 0 44.45 44.40 44.45 43.85 47.50 24,590,624 1,109,876,440 45.134 44.25 44.20 44.25 43.65 47.29 24,701,559 44.931 -2.41%
2025-02-14 0 45.55 45.55 45.60 41.70 45.55 30,337,519 1,336,682,871 44.060 45.35 45.35 45.40 41.51 45.35 30,474,380 43.863 6.80%
2025-02-13 0 42.65 42.60 42.65 42.25 44.50 21,841,782 947,551,085 43.382 42.46 42.41 42.46 42.06 44.30 21,940,316 43.188 -1.73%
2025-02-12 0 43.40 43.35 43.40 42.30 43.90 20,758,575 899,507,281 43.332 43.21 43.16 43.21 42.11 43.70 20,852,223 43.137 0.23%
2025-02-11 0 43.30 43.30 43.35 42.90 44.60 14,378,478 627,883,782 43.668 43.11 43.11 43.16 42.71 44.40 14,443,343 43.472 -1.59%
2025-02-10 0 44.00 43.95 44.00 42.75 44.20 15,582,527 679,082,228 43.580 43.80 43.75 43.80 42.56 44.00 15,652,824 43.384 3.04%
2025-02-07 0 42.70 42.70 42.75 42.00 44.35 23,716,004 1,021,580,737 43.076 42.51 42.51 42.56 41.81 44.15 23,822,993 42.882 -1.84%
2025-02-06 0 43.50 43.45 43.50 42.25 43.80 19,597,867 845,013,331 43.118 43.30 43.25 43.30 42.06 43.60 19,686,278 42.924 1.87%
2025-02-05 0 42.70 42.70 42.75 41.60 44.00 26,950,188 1,152,056,995 42.748 42.51 42.51 42.56 41.41 43.80 27,071,768 42.556 1.91%
2025-02-04 0 41.90 41.85 41.90 40.95 42.15 19,410,290 807,047,781 41.578 41.71 41.66 41.71 40.77 41.96 19,497,855 41.392 1.45%
2025-02-03 0 41.30 41.25 41.30 38.30 41.80 25,116,980 1,017,845,266 40.524 41.11 41.06 41.11 38.13 41.61 25,230,290 40.342 5.63%
2025-01-28 0 39.10 39.05 39.10 37.45 39.50 13,145,430 510,658,407 38.847 38.92 38.87 38.92 37.28 39.32 13,204,733 38.672 5.82%
2025-01-27 0 36.95 36.90 36.95 36.50 37.55 13,577,179 503,354,102 37.074 36.78 36.73 36.78 36.34 37.38 13,638,429 36.907 4.38%
2025-01-24 0 35.40 35.35 35.40 34.05 35.80 8,962,737 316,898,754 35.357 35.24 35.19 35.24 33.90 35.64 9,003,170 35.199 2.76%
2025-01-23 0 34.45 34.40 34.45 34.00 35.25 4,431,315 152,978,318 34.522 34.30 34.25 34.30 33.85 35.09 4,451,306 34.367 -0.72%
2025-01-22 0 34.70 34.70 34.75 34.35 35.40 5,940,849 206,431,938 34.748 34.54 34.54 34.59 34.20 35.24 5,967,650 34.592 -1.56%
2025-01-21 0 35.25 35.20 35.25 34.35 35.30 8,085,214 282,467,741 34.936 35.09 35.04 35.09 34.20 35.14 8,121,689 34.779 3.68%
2025-01-20 0 34.00 33.95 34.00 33.60 34.85 5,194,820 176,742,498 34.023 33.85 33.80 33.85 33.45 34.69 5,218,255 33.870 -0.87%
2025-01-17 0 34.30 34.25 34.30 33.55 35.20 9,510,094 328,115,907 34.502 34.15 34.10 34.15 33.40 35.04 9,552,997 34.347 2.24%
2025-01-16 0 33.55 33.55 33.60 33.35 34.35 4,953,598 167,242,637 33.762 33.40 33.40 33.45 33.20 34.20 4,975,945 33.610 -0.59%
2025-01-15 0 33.75 33.70 33.75 33.20 34.10 5,326,863 179,274,406 33.655 33.60 33.55 33.60 33.05 33.95 5,350,894 33.504 1.96%
2025-01-14 0 33.10 33.10 33.15 32.15 33.50 5,916,005 195,433,621 33.035 32.95 32.95 33.00 32.01 33.35 5,942,694 32.886 0.76%
2025-01-13 0 32.85 32.80 32.85 31.95 33.05 5,135,032 167,807,527 32.679 32.70 32.65 32.70 31.81 32.90 5,158,198 32.532 1.86%
2025-01-10 0 32.25 32.25 32.30 31.80 33.00 6,733,124 218,468,687 32.447 32.11 32.11 32.15 31.66 32.85 6,763,499 32.301 0.00%
2025-01-09 0 32.25 32.25 32.30 31.55 32.35 3,729,050 119,834,904 32.136 32.11 32.11 32.15 31.41 32.20 3,745,873 31.991 1.26%
2025-01-08 0 31.85 31.80 31.85 30.90 32.40 7,002,559 220,333,601 31.465 31.71 31.66 31.71 30.76 32.25 7,034,149 31.323 -1.55%
2025-01-07 0 32.35 32.35 32.40 31.60 32.80 6,156,870 197,698,286 32.110 32.20 32.20 32.25 31.46 32.65 6,184,645 31.966 -0.92%
2025-01-06 0 32.65 32.60 32.65 32.40 33.10 5,739,243 187,738,632 32.711 32.50 32.45 32.50 32.25 32.95 5,765,134 32.564 1.56%
2025-01-03 0 32.15 32.05 32.15 31.85 32.80 6,346,484 204,441,437 32.213 32.01 31.91 32.01 31.71 32.65 6,375,115 32.069 0.47%
2025-01-02 0 32.00 31.95 32.00 31.55 33.30 8,724,458 281,392,493 32.253 31.86 31.81 31.86 31.41 33.15 8,763,816 32.108 -4.90%
2024-12-31 0 33.65 33.65 33.70 33.40 34.40 3,013,525 101,537,093 33.694 33.50 33.50 33.55 33.25 34.25 3,027,120 33.542 -1.90%
2024-12-30 0 34.30 34.30 34.40 33.95 35.15 5,416,235 186,638,612 34.459 34.15 34.15 34.25 33.80 34.99 5,440,669 34.304 -0.29%
2024-12-27 0 34.40 34.35 34.40 33.80 35.10 8,707,538 300,220,285 34.478 34.25 34.20 34.25 33.65 34.94 8,746,820 34.323 2.23%
2024-12-24 0 33.65 33.60 33.65 33.10 33.90 2,110,482 70,627,579 33.465 33.50 33.45 33.50 32.95 33.75 2,120,003 33.315 -0.30%
2024-12-23 0 33.75 33.70 33.75 33.60 34.75 3,662,907 124,312,134 33.938 33.60 33.55 33.60 33.45 34.59 3,679,431 33.786 -0.74%
2024-12-20 0 34.00 34.00 34.05 33.75 34.65 6,602,188 225,570,409 34.166 33.85 33.85 33.90 33.60 34.49 6,631,972 34.013 -1.73%
2024-12-19 0 34.60 34.55 34.60 33.35 35.05 9,388,702 324,806,534 34.595 34.44 34.39 34.44 33.20 34.89 9,431,057 34.440 0.87%
2024-12-18 0 34.30 34.25 34.30 33.00 34.35 6,890,519 234,577,665 34.044 34.15 34.10 34.15 32.85 34.20 6,921,604 33.891 2.54%
2024-12-17 0 33.45 33.45 33.55 32.85 33.95 10,219,575 342,125,048 33.477 33.30 33.30 33.40 32.70 33.80 10,265,678 33.327 -0.89%
2024-12-16 0 33.75 33.70 33.75 33.25 34.20 8,770,319 295,479,395 33.691 33.60 33.55 33.60 33.10 34.05 8,809,884 33.540 0.30%
2024-12-13 0 33.65 33.60 33.65 33.10 34.05 12,440,289 417,477,555 33.559 33.50 33.45 33.50 32.95 33.90 12,496,411 33.408 -0.44%
2024-12-12 0 33.80 33.75 33.80 33.15 34.40 7,681,740 258,977,421 33.713 33.65 33.60 33.65 33.00 34.25 7,716,394 33.562 0.45%
2024-12-11 0 33.65 33.60 33.65 33.25 34.45 8,788,808 295,573,887 33.631 33.50 33.45 33.50 33.10 34.30 8,828,457 33.480 0.00%
2024-12-10 0 33.65 33.65 33.70 33.45 35.65 14,716,019 501,651,313 34.089 33.50 33.50 33.55 33.30 35.49 14,782,407 33.936 -3.03%
2024-12-09 0 34.70 34.65 34.70 33.00 34.70 15,076,928 512,122,312 33.967 34.54 34.49 34.54 32.85 34.54 15,144,944 33.815 5.15%
2024-12-06 0 33.00 32.95 33.00 32.25 33.50 11,573,895 381,828,766 32.991 32.85 32.80 32.85 32.11 33.35 11,626,108 32.842 0.76%
2024-12-05 0 32.75 32.70 32.75 31.10 32.95 12,585,504 409,932,378 32.572 32.60 32.55 32.60 30.96 32.80 12,642,281 32.426 2.99%
2024-12-04 0 31.80 31.80 31.85 30.80 31.90 8,547,559 270,329,690 31.627 31.66 31.66 31.71 30.66 31.76 8,586,119 31.485 2.25%
2024-12-03 0 31.10 31.05 31.10 30.50 31.25 7,105,704 219,529,665 30.895 30.96 30.91 30.96 30.36 31.11 7,137,760 30.756 -0.16%
2024-12-02 0 31.15 31.10 31.15 30.55 31.65 5,829,795 181,314,106 31.101 31.01 30.96 31.01 30.41 31.51 5,856,095 30.962 -0.80%
2024-11-29 0 31.40 31.35 31.40 30.65 31.85 5,625,119 175,955,173 31.280 31.26 31.21 31.26 30.51 31.71 5,650,495 31.140 1.13%
2024-11-28 0 31.05 31.00 31.05 30.80 32.00 4,269,027 132,923,530 31.137 30.91 30.86 30.91 30.66 31.86 4,288,286 30.997 -2.36%
2024-11-27 0 31.80 31.70 31.80 30.45 32.00 9,103,441 283,531,027 31.145 31.66 31.56 31.66 30.31 31.86 9,144,509 31.006 2.58%
2024-11-26 0 31.00 30.95 31.00 30.60 32.45 9,973,015 311,816,768 31.266 30.86 30.81 30.86 30.46 32.30 10,018,006 31.126 -2.97%
2024-11-25 0 31.95 31.90 31.95 31.20 32.50 22,149,811 705,593,854 31.856 31.81 31.76 31.81 31.06 32.35 22,249,735 31.712 0.95%
2024-11-22 0 31.65 31.65 31.70 31.40 33.00 10,276,501 330,155,832 32.127 31.51 31.51 31.56 31.26 32.85 10,322,861 31.983 -2.62%
2024-11-21 0 32.50 32.45 32.50 32.05 33.55 16,360,216 535,289,450 32.719 32.35 32.30 32.35 31.91 33.40 16,434,021 32.572 1.72%
2024-11-20 0 31.95 31.95 32.00 29.90 32.45 24,237,082 769,636,494 31.755 31.81 31.81 31.86 29.77 32.30 24,346,422 31.612 9.42%
2024-11-19 0 29.20 29.15 29.20 28.70 29.35 5,195,068 150,743,587 29.017 29.07 29.02 29.07 28.57 29.22 5,218,504 28.886 1.57%
2024-11-18 0 28.75 28.75 28.80 28.55 29.45 9,580,428 276,545,337 28.866 28.62 28.62 28.67 28.42 29.32 9,623,648 28.736 0.17%
2024-11-15 0 28.70 28.70 28.75 28.40 29.55 8,883,658 257,164,727 28.948 28.57 28.57 28.62 28.27 29.42 8,923,735 28.818 1.06%
2024-11-14 0 28.40 28.40 28.45 28.30 29.80 13,189,783 379,755,055 28.792 28.27 28.27 28.32 28.17 29.67 13,249,286 28.662 -3.73%
2024-11-13 0 29.50 29.50 29.55 28.40 29.70 8,534,220 249,211,487 29.201 29.37 29.37 29.42 28.27 29.57 8,572,720 29.070 1.72%
2024-11-12 0 29.00 28.95 29.00 28.80 30.85 12,074,743 354,388,534 29.350 28.87 28.82 28.87 28.67 30.71 12,129,216 29.218 -5.69%
2024-11-11 0 30.75 30.65 30.75 28.60 31.05 7,762,989 236,073,293 30.410 30.61 30.51 30.61 28.47 30.91 7,798,010 30.274 1.65%
2024-11-08 0 30.25 30.25 30.30 29.95 31.20 9,413,385 287,385,518 30.529 30.11 30.11 30.16 29.82 31.06 9,455,851 30.392 0.67%
2024-11-07 0 30.05 30.00 30.05 28.35 30.20 6,975,876 207,527,052 29.749 29.92 29.87 29.92 28.22 30.06 7,007,346 29.616 4.16%
2024-11-06 0 28.85 28.85 28.90 27.95 29.70 9,307,912 268,651,269 28.863 28.72 28.72 28.77 27.82 29.57 9,349,903 28.733 2.12%
2024-11-05 0 28.25 28.25 28.30 26.60 28.40 7,982,492 221,916,075 27.800 28.12 28.12 28.17 26.48 28.27 8,018,503 27.675 4.63%
2024-11-04 0 27.00 26.95 27.00 26.70 27.30 3,890,113 104,902,403 26.966 26.88 26.83 26.88 26.58 27.18 3,907,662 26.845 0.56%
2024-11-01 0 26.85 26.80 26.85 26.50 27.20 3,836,299 102,607,231 26.746 26.73 26.68 26.73 26.38 27.08 3,853,606 26.626 -0.19%
2024-10-31 0 26.90 26.90 26.95 26.70 27.50 5,478,629 148,354,791 27.079 26.78 26.78 26.83 26.58 27.38 5,503,345 26.957 0.00%
2024-10-30 0 26.90 26.85 26.90 26.70 27.80 6,259,971 168,858,199 26.974 26.78 26.73 26.78 26.58 27.68 6,288,211 26.853 -2.54%
2024-10-29 0 27.60 27.55 27.60 27.15 28.10 6,533,110 180,288,254 27.596 27.48 27.43 27.48 27.03 27.97 6,562,583 27.472 -0.36%
2024-10-28 0 27.70 27.65 27.70 26.85 28.00 6,555,200 181,241,781 27.649 27.58 27.53 27.58 26.73 27.87 6,584,772 27.524 0.91%
2024-10-25 0 27.45 27.45 27.50 26.70 27.65 8,619,188 235,778,545 27.355 27.33 27.33 27.38 26.58 27.53 8,658,072 27.232 3.00%
2024-10-24 0 26.65 26.60 26.65 26.15 27.10 9,863,431 263,570,819 26.722 26.53 26.48 26.53 26.03 26.98 9,907,928 26.602 0.38%
2024-10-23 0 26.55 26.55 26.60 25.85 27.05 7,784,146 206,753,143 26.561 26.43 26.43 26.48 25.73 26.93 7,819,262 26.442 1.14%
2024-10-22 0 26.25 26.20 26.25 25.80 26.85 9,855,700 257,824,893 26.160 26.13 26.08 26.13 25.68 26.73 9,900,162 26.042 -1.13%
2024-10-21 0 26.55 26.50 26.55 26.40 27.60 9,102,249 244,936,144 26.909 26.43 26.38 26.43 26.28 27.48 9,143,312 26.789 -1.48%
2024-10-18 0 26.95 26.90 26.95 25.35 27.55 11,951,256 317,338,908 26.553 26.83 26.78 26.83 25.24 27.43 12,005,171 26.434 5.89%
2024-10-17 0 25.45 25.40 25.45 25.10 26.85 10,334,341 267,269,557 25.862 25.34 25.29 25.34 24.99 26.73 10,380,962 25.746 -1.55%
2024-10-16 0 25.85 25.80 25.85 25.65 26.70 9,192,227 239,414,110 26.045 25.73 25.68 25.73 25.53 26.58 9,233,696 25.928 -3.00%
2024-10-15 0 26.65 26.65 26.70 26.30 28.20 11,045,757 300,840,120 27.236 26.53 26.53 26.58 26.18 28.07 11,095,587 27.113 -2.38%
2024-10-14 0 27.30 27.30 27.35 26.10 28.20 13,267,860 358,793,757 27.042 27.18 27.18 27.23 25.98 28.07 13,327,715 26.921 -3.53%
2024-10-10 0 28.30 28.25 28.30 27.85 29.95 11,783,042 337,149,756 28.613 28.17 28.12 28.17 27.72 29.82 11,836,199 28.485 -1.39%
2024-10-09 0 28.70 28.65 28.70 27.60 30.40 20,039,732 581,093,337 28.997 28.57 28.52 28.57 27.48 30.26 20,130,137 28.867 -2.05%
2024-10-08 0 29.30 29.30 29.35 29.15 34.55 29,812,821 921,923,742 30.924 29.17 29.17 29.22 29.02 34.39 29,947,315 30.785 -18.27%
2024-10-07 0 35.85 35.75 35.85 32.80 35.95 23,270,729 806,268,024 34.647 35.69 35.59 35.69 32.65 35.79 23,375,710 34.492 11.86%
2024-10-04 0 32.05 32.00 32.05 29.00 32.15 11,916,437 372,286,596 31.241 31.91 31.86 31.91 28.87 32.01 11,970,195 31.101 7.91%
2024-10-03 0 29.70 29.65 29.70 28.35 31.10 8,511,325 252,176,819 29.628 29.57 29.52 29.57 28.22 30.96 8,549,722 29.495 -3.88%
2024-10-02 0 30.90 30.90 30.95 29.15 31.10 9,781,476 298,327,542 30.499 30.76 30.76 30.81 29.02 30.96 9,825,603 30.362 4.57%
2024-09-30 0 29.55 29.55 29.70 27.85 30.15 20,953,031 612,916,331 29.252 29.42 29.42 29.57 27.72 30.01 21,047,556 29.121 8.24%
2024-09-27 0 27.30 27.20 27.30 26.00 27.40 13,830,980 371,718,965 26.876 27.18 27.08 27.18 25.88 27.28 13,893,375 26.755 6.02%
2024-09-26 0 25.75 25.70 25.75 24.00 25.90 12,068,586 305,031,325 25.275 25.63 25.58 25.63 23.89 25.78 12,123,031 25.161 6.85%
2024-09-25 0 24.10 24.05 24.10 23.95 24.90 10,844,364 264,508,081 24.391 23.99 23.94 23.99 23.84 24.79 10,893,286 24.282 3.66%
2024-09-24 0 23.25 23.25 23.30 22.15 23.35 9,625,643 221,187,393 22.979 23.15 23.15 23.20 22.05 23.25 9,669,067 22.876 3.79%
2024-09-23 0 22.40 22.40 22.45 22.30 23.15 3,773,370 85,415,446 22.636 22.30 22.30 22.35 22.20 23.05 3,790,393 22.535 -2.18%
2024-09-20 0 22.90 22.85 22.90 22.05 23.00 6,618,560 150,760,200 22.778 22.80 22.75 22.80 21.95 22.90 6,648,418 22.676 3.39%
2024-09-19 0 22.15 22.10 22.15 21.50 22.30 3,053,276 67,458,866 22.094 22.05 22.00 22.05 21.40 22.20 3,067,050 21.995 1.61%
2024-09-17 0 21.80 21.80 21.85 21.45 21.90 1,564,589 34,069,366 21.775 21.70 21.70 21.75 21.35 21.80 1,571,647 21.677 1.40%
2024-09-16 0 21.50 21.45 21.50 20.85 21.80 1,184,753 25,274,635 21.333 21.40 21.35 21.40 20.76 21.70 1,190,098 21.237 0.94%
2024-09-13 0 21.30 21.25 21.30 21.10 21.65 2,958,373 63,315,423 21.402 21.20 21.15 21.20 21.01 21.55 2,971,719 21.306 1.91%
2024-09-12 0 20.90 20.90 20.95 20.90 21.45 2,015,037 42,597,409 21.140 20.81 20.81 20.86 20.81 21.35 2,024,127 21.045 -0.24%
2024-09-11 0 20.95 20.90 20.95 20.65 21.05 2,016,095 42,137,628 20.901 20.86 20.81 20.86 20.56 20.96 2,025,190 20.807 0.48%
2024-09-10 0 20.85 20.85 20.90 20.35 21.25 2,622,239 54,409,599 20.749 20.76 20.76 20.81 20.26 21.15 2,634,069 20.656 -0.71%
2024-09-09 0 21.00 20.95 21.00 20.65 21.45 7,729,586 162,036,145 20.963 20.91 20.86 20.91 20.56 21.35 7,764,456 20.869 -2.33%
2024-09-05 0 21.50 21.50 21.55 20.85 21.65 5,678,976 120,869,862 21.284 21.40 21.40 21.45 20.76 21.55 5,704,595 21.188 3.12%
2024-09-04 0 20.85 20.85 20.90 20.40 20.95 3,407,680 70,712,238 20.751 20.76 20.76 20.81 20.31 20.86 3,423,053 20.658 0.48%
2024-09-03 0 20.75 20.75 20.80 20.60 21.00 2,378,497 49,456,126 20.793 20.66 20.66 20.71 20.51 20.91 2,389,227 20.700 0.00%
2024-09-02 0 20.75 20.70 20.75 20.60 21.50 3,706,439 76,981,116 20.770 20.66 20.61 20.66 20.51 21.40 3,723,160 20.676 -3.26%
2024-08-30 0 21.45 21.45 21.50 20.90 21.80 7,279,594 156,529,626 21.503 21.35 21.35 21.40 20.81 21.70 7,312,434 21.406 1.66%
2024-08-29 0 21.10 21.05 21.10 20.55 21.20 4,360,935 91,665,465 21.020 21.01 20.96 21.01 20.46 21.10 4,380,608 20.925 0.72%
2024-08-28 0 20.95 20.90 20.95 20.85 21.80 5,354,433 112,591,982 21.028 20.86 20.81 20.86 20.76 21.70 5,378,588 20.933 -3.68%
2024-08-27 0 21.75 21.75 21.80 21.30 21.95 5,304,227 115,245,371 21.727 21.65 21.65 21.70 21.20 21.85 5,328,156 21.630 1.40%
2024-08-26 0 21.45 21.40 21.45 20.40 21.50 5,629,825 119,300,792 21.191 21.35 21.30 21.35 20.31 21.40 5,655,223 21.096 5.15%
2024-08-23 0 20.40 20.35 20.40 20.00 21.05 11,221,812 229,235,992 20.428 20.31 20.26 20.31 19.91 20.96 11,272,437 20.336 -2.86%
2024-08-22 0 21.00 20.95 21.00 20.15 21.25 11,353,725 236,998,391 20.874 20.91 20.86 20.91 20.06 21.15 11,404,945 20.780 4.48%
2024-08-21 0 20.10 20.10 20.15 19.74 21.15 10,870,280 219,662,440 20.208 20.01 20.01 20.06 19.65 21.06 10,919,319 20.117 -2.19%
2024-08-20 0 20.55 20.50 20.55 20.30 21.15 3,754,018 77,162,545 20.555 20.46 20.41 20.46 20.21 21.06 3,770,953 20.462 -1.91%
2024-08-19 0 20.95 20.90 20.95 20.75 21.50 3,653,612 77,059,150 21.091 20.86 20.81 20.86 20.66 21.40 3,670,094 20.997 1.45%
2024-08-16 0 20.65 20.65 20.70 20.50 20.90 3,063,400 63,381,534 20.690 20.56 20.56 20.61 20.41 20.81 3,077,220 20.597 0.73%
2024-08-15 0 20.50 20.45 20.50 20.30 20.75 3,774,686 77,359,939 20.494 20.41 20.36 20.41 20.21 20.66 3,791,715 20.402 -1.20%
2024-08-14 0 20.75 20.75 20.80 20.50 21.15 2,598,557 53,999,336 20.781 20.66 20.66 20.71 20.41 21.06 2,610,280 20.687 -0.48%
2024-08-13 0 20.85 20.85 20.90 20.50 20.90 2,320,875 48,174,837 20.757 20.76 20.76 20.81 20.41 20.81 2,331,345 20.664 1.46%
2024-08-12 0 20.55 20.50 20.55 20.30 20.95 3,802,400 78,245,121 20.578 20.46 20.41 20.46 20.21 20.86 3,819,554 20.485 -0.48%
2024-08-09 0 20.65 20.65 20.70 20.65 21.25 3,132,071 65,348,158 20.864 20.56 20.56 20.61 20.56 21.15 3,146,201 20.770 -0.24%
2024-08-08 0 20.70 20.70 20.75 19.94 21.20 4,802,643 99,289,991 20.674 20.61 20.61 20.66 19.85 21.10 4,824,309 20.581 0.24%
2024-08-07 0 20.65 20.65 20.70 20.50 21.30 3,288,714 68,344,127 20.781 20.56 20.56 20.61 20.41 21.20 3,303,550 20.688 -2.36%
2024-08-06 0 21.15 21.15 21.20 20.70 21.40 3,239,463 68,334,755 21.094 21.06 21.06 21.10 20.61 21.30 3,254,077 21.000 0.95%
2024-08-05 0 20.95 20.85 20.95 20.50 22.05 5,461,067 115,643,914 21.176 20.86 20.76 20.86 20.41 21.95 5,485,703 21.081 -3.90%
2024-08-02 0 21.80 21.75 21.80 21.45 22.15 2,612,674 56,970,159 21.805 21.70 21.65 21.70 21.35 22.05 2,624,460 21.707 -2.46%
2024-08-01 0 22.35 22.30 22.35 22.00 22.60 5,135,582 114,032,331 22.204 22.25 22.20 22.25 21.90 22.50 5,158,750 22.105 0.90%
2024-07-31 0 22.15 22.10 22.15 21.35 22.30 4,293,600 94,977,556 22.121 22.05 22.00 22.05 21.25 22.20 4,312,970 22.021 3.75%
2024-07-30 0 21.35 21.30 21.35 21.05 21.75 2,834,476 60,425,083 21.318 21.25 21.20 21.25 20.96 21.65 2,847,263 21.222 -1.16%
2024-07-29 0 21.60 21.60 21.65 21.20 22.00 3,453,907 74,962,574 21.704 21.50 21.50 21.55 21.10 21.90 3,469,489 21.606 0.70%
2024-07-26 0 21.45 21.45 21.50 20.90 21.65 5,510,568 117,642,989 21.349 21.35 21.35 21.40 20.81 21.55 5,535,428 21.253 0.70%
2024-07-25 0 21.30 21.25 21.30 21.25 21.65 2,876,405 61,552,282 21.399 21.20 21.15 21.20 21.15 21.55 2,889,381 21.303 -1.84%
2024-07-24 0 21.70 21.65 21.70 21.60 22.05 2,530,296 55,168,744 21.803 21.60 21.55 21.60 21.50 21.95 2,541,711 21.705 -0.46%
2024-07-23 0 21.80 21.80 21.85 21.75 22.70 3,016,600 66,353,437 21.996 21.70 21.70 21.75 21.65 22.60 3,030,209 21.897 -3.96%
2024-07-22 0 22.70 22.70 22.75 22.05 23.15 3,916,431 88,739,770 22.658 22.60 22.60 22.65 21.95 23.05 3,934,099 22.557 2.48%
2024-07-19 0 22.15 22.10 22.15 21.85 22.40 3,471,830 76,815,537 22.125 22.05 22.00 22.05 21.75 22.30 3,487,492 22.026 -0.67%
2024-07-18 0 22.30 22.25 22.30 22.05 22.50 2,609,001 58,293,059 22.343 22.20 22.15 22.20 21.95 22.40 2,620,771 22.243 -0.22%
2024-07-17 0 22.35 22.35 22.40 22.10 22.65 2,595,565 58,016,525 22.352 22.25 22.25 22.30 22.00 22.55 2,607,274 22.252 1.13%
2024-07-16 0 22.10 22.10 22.15 21.75 22.30 9,046,200 198,816,555 21.978 22.00 22.00 22.05 21.65 22.20 9,087,010 21.879 -0.90%
2024-07-15 0 22.30 22.30 22.35 22.30 23.00 4,908,261 110,798,883 22.574 22.20 22.20 22.25 22.20 22.90 4,930,404 22.473 -3.04%
2024-07-12 0 23.00 22.95 23.00 22.55 23.10 3,914,840 89,616,759 22.892 22.90 22.85 22.90 22.45 23.00 3,932,501 22.789 2.45%
2024-07-11 0 22.45 22.40 22.45 22.15 22.75 4,916,298 110,111,497 22.397 22.35 22.30 22.35 22.05 22.65 4,938,477 22.297 1.13%
2024-07-10 0 22.20 22.15 22.20 21.90 22.55 4,654,680 103,285,226 22.190 22.10 22.05 22.10 21.80 22.45 4,675,679 22.090 0.68%
2024-07-09 0 22.05 22.00 22.05 21.30 22.25 5,268,050 115,407,229 21.907 21.95 21.90 21.95 21.20 22.15 5,291,816 21.809 2.32%
2024-07-08 0 21.55 21.50 21.55 21.30 21.75 3,527,981 75,796,832 21.484 21.45 21.40 21.45 21.20 21.65 3,543,897 21.388 0.23%
2024-07-05 0 21.50 21.45 21.50 21.25 21.60 2,720,572 58,320,996 21.437 21.40 21.35 21.40 21.15 21.50 2,732,845 21.341 0.23%
2024-07-04 0 21.45 21.40 21.45 21.30 22.00 2,298,340 49,534,616 21.552 21.35 21.30 21.35 21.20 21.90 2,308,708 21.456 -1.38%
2024-07-03 0 21.75 21.70 21.75 21.00 21.85 6,372,851 137,438,235 21.566 21.65 21.60 21.65 20.91 21.75 6,401,601 21.469 3.57%
2024-07-02 0 21.00 21.00 21.05 20.95 22.40 14,885,400 318,310,813 21.384 20.91 20.91 20.96 20.86 22.30 14,952,552 21.288 -6.87%
2024-06-28 0 22.55 22.55 22.60 22.45 23.05 4,016,663 91,007,279 22.657 22.45 22.45 22.50 22.35 22.95 4,034,783 22.556 0.67%
2024-06-27 0 22.40 22.40 22.45 22.40 23.20 4,184,279 94,575,149 22.602 22.30 22.30 22.35 22.30 23.10 4,203,155 22.501 -3.03%
2024-06-26 0 23.10 23.05 23.10 22.80 23.35 4,462,196 102,767,500 23.031 23.00 22.95 23.00 22.70 23.25 4,482,326 22.927 0.22%
2024-06-25 0 23.05 23.00 23.05 22.70 23.55 4,866,256 112,032,842 23.022 22.95 22.90 22.95 22.60 23.44 4,888,209 22.919 -1.50%
2024-06-24 0 23.40 23.40 23.45 22.95 23.80 6,734,109 156,683,304 23.267 23.29 23.29 23.34 22.85 23.69 6,764,488 23.163 -2.09%
2024-06-21 0 23.90 23.90 23.95 23.35 24.30 9,624,123 228,840,454 23.778 23.79 23.79 23.84 23.25 24.19 9,667,540 23.671 -1.24%
2024-06-20 0 24.20 24.15 24.20 24.05 25.15 4,031,161 97,864,829 24.277 24.09 24.04 24.09 23.94 25.04 4,049,347 24.168 -3.01%
2024-06-19 0 24.95 24.90 24.95 24.35 25.20 5,439,844 134,069,563 24.646 24.84 24.79 24.84 24.24 25.09 5,464,385 24.535 0.00%
2024-06-18 0 24.95 24.95 25.00 24.85 25.40 2,935,889 73,772,319 25.128 24.84 24.84 24.89 24.74 25.29 2,949,134 25.015 -0.60%
2024-06-17 0 25.10 25.05 25.10 24.65 26.50 7,089,216 178,934,669 25.240 24.99 24.94 24.99 24.54 26.38 7,121,197 25.127 -5.28%
2024-06-14 0 26.50 26.40 26.50 25.70 26.65 7,765,670 204,807,005 26.373 26.38 26.28 26.38 25.58 26.53 7,800,703 26.255 0.95%
2024-06-13 0 26.25 26.25 26.30 25.85 26.30 3,138,166 81,945,651 26.113 26.13 26.13 26.18 25.73 26.18 3,152,323 25.995 2.74%
2024-06-12 0 25.55 25.50 25.55 25.40 26.25 3,356,235 86,728,857 25.841 25.44 25.39 25.44 25.29 26.13 3,371,376 25.725 -1.16%
2024-06-11 0 25.85 25.80 25.85 25.20 26.00 3,988,262 102,382,238 25.671 25.73 25.68 25.73 25.09 25.88 4,006,254 25.556 -0.77%
2024-06-07 0 26.05 26.05 26.10 26.00 26.60 6,263,683 163,741,742 26.141 25.93 25.93 25.98 25.88 26.48 6,291,940 26.024 0.19%
2024-06-06 0 26.00 26.00 26.05 25.80 27.05 4,179,961 109,690,509 26.242 25.88 25.88 25.93 25.68 26.93 4,198,818 26.124 -0.95%
2024-06-05 0 26.25 26.20 26.25 25.25 26.60 5,865,587 153,990,897 26.253 26.13 26.08 26.13 25.14 26.48 5,892,048 26.135 3.96%
2024-06-04 0 25.25 25.20 25.25 24.90 25.80 4,101,098 103,236,547 25.173 25.14 25.09 25.14 24.79 25.68 4,119,599 25.060 -0.79%
2024-06-03 0 25.45 25.40 25.45 25.05 25.90 5,914,499 150,009,024 25.363 25.34 25.29 25.34 24.94 25.78 5,941,181 25.249 1.80%
2024-05-31 0 25.00 24.95 25.00 24.90 25.80 10,598,686 267,160,077 25.207 24.89 24.84 24.89 24.79 25.68 10,646,500 25.094 -0.83%
2024-05-30 0 25.35 25.30 25.35 24.50 25.50 4,437,532 111,881,302 25.213 25.10 25.05 25.10 24.26 25.25 4,482,305 24.961 2.63%
2024-05-29 0 24.70 24.70 24.80 24.50 25.65 3,910,720 97,148,391 24.842 24.45 24.45 24.55 24.26 25.39 3,950,178 24.593 -2.76%
2024-05-28 0 25.40 25.35 25.40 25.35 26.10 3,507,332 90,047,107 25.674 25.15 25.10 25.15 25.10 25.84 3,542,720 25.418 -0.20%
2024-05-27 0 25.45 25.45 25.50 24.35 25.80 6,026,491 150,763,702 25.017 25.20 25.20 25.25 24.11 25.54 6,087,296 24.767 -0.59%
2024-05-24 0 25.60 25.60 25.65 25.50 26.65 7,037,196 182,528,621 25.938 25.34 25.34 25.39 25.25 26.38 7,108,199 25.679 -1.35%
2024-05-23 0 25.95 25.95 26.00 25.75 26.70 7,343,073 191,742,530 26.112 25.69 25.69 25.74 25.49 26.43 7,417,162 25.851 1.37%
2024-05-22 0 25.60 25.55 25.60 25.00 25.85 7,928,248 202,187,521 25.502 25.34 25.29 25.34 24.75 25.59 8,008,242 25.247 -0.19%
2024-05-21 0 25.65 25.65 25.70 25.65 27.05 8,052,983 210,010,519 26.079 25.39 25.39 25.44 25.39 26.78 8,134,235 25.818 -5.52%
2024-05-20 0 27.15 27.15 27.20 26.60 27.80 7,167,651 195,792,690 27.316 26.88 26.88 26.93 26.33 27.52 7,239,970 27.043 2.26%
2024-05-17 0 26.55 26.50 26.55 26.35 27.35 7,611,337 203,319,197 26.713 26.28 26.24 26.28 26.09 27.08 7,688,133 26.446 -0.93%
2024-05-16 0 26.80 26.75 26.80 26.30 27.20 6,866,552 183,069,019 26.661 26.53 26.48 26.53 26.04 26.93 6,935,833 26.395 0.19%
2024-05-14 0 26.75 26.75 26.80 26.70 27.80 5,736,936 155,700,006 27.140 26.48 26.48 26.53 26.43 27.52 5,794,820 26.869 -0.74%
2024-05-13 0 26.95 26.95 27.00 26.10 27.25 4,446,079 119,658,211 26.913 26.68 26.68 26.73 25.84 26.98 4,490,939 26.644 1.89%
2024-05-10 0 26.45 26.40 26.45 25.85 26.85 3,518,517 92,746,471 26.360 26.19 26.14 26.19 25.59 26.58 3,554,018 26.096 0.76%
2024-05-09 0 26.25 26.20 26.25 25.65 26.50 3,187,951 83,577,486 26.217 25.99 25.94 25.99 25.39 26.24 3,220,116 25.955 2.34%
2024-05-08 0 25.65 25.60 25.65 25.55 26.95 5,008,639 130,188,994 25.993 25.39 25.34 25.39 25.29 26.68 5,059,175 25.733 -3.21%
2024-05-07 0 26.50 26.40 26.50 26.25 27.05 5,914,200 156,574,590 26.474 26.24 26.14 26.24 25.99 26.78 5,973,872 26.210 -1.49%
2024-05-06 0 26.90 26.85 26.90 26.60 27.10 5,119,113 137,570,771 26.874 26.63 26.58 26.63 26.33 26.83 5,170,763 26.606 -0.55%
2024-05-03 0 27.05 27.00 27.05 26.75 28.15 3,883,435 105,533,335 27.175 26.78 26.73 26.78 26.48 27.87 3,922,618 26.904 -0.37%
2024-05-02 0 27.15 27.10 27.15 25.70 27.15 5,634,100 150,907,531 26.785 26.88 26.83 26.88 25.44 26.88 5,690,946 26.517 5.44%
2024-04-30 0 25.75 25.75 25.80 25.65 26.45 4,960,942 128,641,172 25.931 25.49 25.49 25.54 25.39 26.19 5,010,996 25.672 -0.39%
2024-04-29 0 25.85 25.85 25.90 25.75 26.50 5,953,470 155,405,701 26.103 25.59 25.59 25.64 25.49 26.24 6,013,539 25.843 -0.96%
2024-04-26 0 26.10 26.05 26.10 25.25 26.45 8,991,278 234,305,680 26.059 25.84 25.79 25.84 25.00 26.19 9,081,997 25.799 3.78%
2024-04-25 0 25.15 25.15 25.20 24.85 25.75 5,803,904 146,737,953 25.283 24.90 24.90 24.95 24.60 25.49 5,862,464 25.030 -2.33%
2024-04-24 0 25.75 25.75 25.80 24.75 25.95 7,434,871 189,743,147 25.521 25.49 25.49 25.54 24.50 25.69 7,509,886 25.266 3.83%
2024-04-23 0 24.80 24.80 24.85 24.25 25.10 4,657,567 115,116,858 24.716 24.55 24.55 24.60 24.01 24.85 4,704,560 24.469 1.85%
2024-04-22 0 24.35 24.35 24.40 23.50 24.65 5,322,417 129,516,464 24.334 24.11 24.11 24.16 23.27 24.40 5,376,118 24.091 3.62%
2024-04-19 0 23.50 23.50 23.55 23.05 24.05 5,732,296 134,553,468 23.473 23.27 23.27 23.31 22.82 23.81 5,790,133 23.238 -2.89%
2024-04-18 0 24.20 24.20 24.25 24.15 24.80 6,135,790 149,924,316 24.434 23.96 23.96 24.01 23.91 24.55 6,197,698 24.190 -2.02%
2024-04-17 0 24.70 24.65 24.70 24.45 25.05 4,590,535 113,373,179 24.697 24.45 24.40 24.45 24.21 24.80 4,636,852 24.450 -0.20%
2024-04-16 0 24.75 24.75 24.80 24.60 25.65 6,935,500 173,103,862 24.959 24.50 24.50 24.55 24.35 25.39 7,005,477 24.710 -2.94%
2024-04-15 0 25.50 25.50 25.55 25.15 26.05 10,619,477 272,020,633 25.615 25.25 25.25 25.29 24.90 25.79 10,726,624 25.359 -0.78%
2024-04-12 0 25.70 25.65 25.70 24.60 26.10 13,275,952 338,167,923 25.472 25.44 25.39 25.44 24.35 25.84 13,409,902 25.218 4.05%
2024-04-11 0 24.70 24.70 24.75 23.75 24.95 5,471,658 133,942,681 24.479 24.45 24.45 24.50 23.51 24.70 5,526,865 24.235 2.28%
2024-04-10 0 24.15 24.15 24.20 23.80 24.50 4,055,250 97,979,606 24.161 23.91 23.91 23.96 23.56 24.26 4,096,166 23.920 0.00%
2024-04-09 0 24.15 24.15 24.20 23.45 24.30 4,710,688 112,942,789 23.976 23.91 23.91 23.96 23.22 24.06 4,758,217 23.736 -0.41%
2024-04-08 0 24.25 24.20 24.25 23.40 24.55 7,068,490 171,636,801 24.282 24.01 23.96 24.01 23.17 24.30 7,139,809 24.039 2.11%
2024-04-05 0 23.75 23.70 23.75 23.05 23.80 2,896,929 68,118,912 23.514 23.51 23.46 23.51 22.82 23.56 2,926,158 23.279 1.28%
2024-04-03 0 23.45 23.40 23.45 23.35 24.30 6,947,035 165,128,937 23.770 23.22 23.17 23.22 23.12 24.06 7,017,128 23.532 -2.29%
2024-04-02 0 24.00 24.00 24.05 23.75 25.00 5,511,899 132,554,798 24.049 23.76 23.76 23.81 23.51 24.75 5,567,512 23.809 -0.41%
2024-03-28 0 24.10 24.10 24.15 23.25 24.50 7,323,373 175,976,751 24.029 23.86 23.86 23.91 23.02 24.26 7,397,264 23.789 2.99%
2024-03-27 0 23.40 23.30 23.40 23.20 24.60 7,300,050 172,276,392 23.599 23.17 23.07 23.17 22.97 24.35 7,373,705 23.364 -3.70%
2024-03-26 0 24.30 24.25 24.30 23.45 24.55 9,297,825 224,112,798 24.104 24.06 24.01 24.06 23.22 24.30 9,391,637 23.863 1.25%
2024-03-25 0 24.00 24.00 24.05 23.85 25.15 8,998,600 218,594,847 24.292 23.76 23.76 23.81 23.61 24.90 9,089,393 24.049 -4.00%
2024-03-22 0 25.00 24.90 25.00 24.25 25.35 9,956,200 247,762,401 24.885 24.75 24.65 24.75 24.01 25.10 10,056,655 24.637 0.81%
2024-03-21 0 24.80 24.70 24.80 23.90 24.85 12,003,389 294,814,286 24.561 24.55 24.45 24.55 23.66 24.60 12,124,499 24.316 5.31%
2024-03-20 0 23.55 23.55 23.60 22.40 23.80 6,349,210 148,392,962 23.372 23.31 23.31 23.36 22.18 23.56 6,413,272 23.138 4.43%
2024-03-19 0 22.55 22.55 22.60 22.10 22.95 5,208,655 117,730,405 22.603 22.32 22.32 22.37 21.88 22.72 5,261,209 22.377 0.00%
2024-03-18 0 22.55 22.55 22.60 21.80 22.95 5,853,110 131,506,330 22.468 22.32 22.32 22.37 21.58 22.72 5,912,166 22.243 1.81%
2024-03-15 0 22.15 22.10 22.15 21.65 22.70 5,369,879 118,311,309 22.032 21.93 21.88 21.93 21.43 22.47 5,424,059 21.812 -1.12%
2024-03-14 0 22.40 22.35 22.40 22.10 22.85 3,235,098 72,322,959 22.356 22.18 22.13 22.18 21.88 22.62 3,267,739 22.132 -1.54%
2024-03-13 0 22.75 22.70 22.75 22.50 23.50 9,368,320 215,438,652 22.997 22.52 22.47 22.52 22.28 23.27 9,462,843 22.767 0.89%
2024-03-12 0 22.55 22.50 22.55 21.85 22.60 8,001,868 178,941,756 22.362 22.32 22.28 22.32 21.63 22.37 8,082,604 22.139 2.97%
2024-03-11 0 21.90 21.90 21.95 21.10 21.95 3,970,799 86,100,230 21.683 21.68 21.68 21.73 20.89 21.73 4,010,863 21.467 3.79%
2024-03-08 0 21.10 21.05 21.10 20.65 21.40 3,348,464 70,615,059 21.089 20.89 20.84 20.89 20.44 21.19 3,382,249 20.878 1.20%
2024-03-07 0 20.85 20.75 20.85 20.65 21.60 4,144,797 86,882,097 20.962 20.64 20.54 20.64 20.44 21.38 4,186,617 20.752 -3.25%
2024-03-06 0 21.55 21.50 21.55 21.25 21.85 4,559,921 98,113,146 21.516 21.33 21.29 21.33 21.04 21.63 4,605,929 21.301 0.47%
2024-03-05 0 21.45 21.45 21.50 21.30 22.10 4,413,089 95,430,916 21.625 21.24 21.24 21.29 21.09 21.88 4,457,616 21.409 -4.03%
2024-03-04 0 22.35 22.30 22.35 22.05 22.70 5,197,647 115,933,501 22.305 22.13 22.08 22.13 21.83 22.47 5,250,090 22.082 0.90%
2024-03-01 0 22.15 22.15 22.20 21.20 22.35 6,054,863 133,298,960 22.015 21.93 21.93 21.98 20.99 22.13 6,115,955 21.795 1.37%
2024-02-29 0 21.85 21.85 21.90 20.95 22.40 6,473,372 141,708,817 21.891 21.63 21.63 21.68 20.74 22.18 6,538,686 21.672 2.34%
2024-02-28 0 21.35 21.35 21.40 21.25 22.90 7,098,932 157,443,451 22.178 21.14 21.14 21.19 21.04 22.67 7,170,558 21.957 -3.39%
2024-02-27 0 22.10 22.10 22.15 21.25 22.20 4,608,459 100,612,435 21.832 21.88 21.88 21.93 21.04 21.98 4,654,957 21.614 0.00%
2024-02-26 0 22.10 22.05 22.10 21.65 22.20 4,066,720 89,392,285 21.981 21.88 21.83 21.88 21.43 21.98 4,107,752 21.762 1.38%
2024-02-23 0 21.80 21.80 21.85 21.45 22.15 2,797,291 60,955,146 21.791 21.58 21.58 21.63 21.24 21.93 2,825,515 21.573 -0.68%
2024-02-22 0 21.95 21.90 21.95 21.35 22.05 4,366,226 94,781,125 21.708 21.73 21.68 21.73 21.14 21.83 4,410,280 21.491 1.86%
2024-02-21 0 21.55 21.50 21.55 20.65 22.00 5,379,402 115,543,897 21.479 21.33 21.29 21.33 20.44 21.78 5,433,678 21.264 2.13%
2024-02-20 0 21.10 21.05 21.10 20.65 21.40 3,457,960 72,292,593 20.906 20.89 20.84 20.89 20.44 21.19 3,492,850 20.697 0.00%
2024-02-19 0 21.10 21.05 21.10 20.90 21.90 5,760,341 121,814,678 21.147 20.89 20.84 20.89 20.69 21.68 5,818,461 20.936 -4.09%
2024-02-16 0 22.00 21.95 22.00 20.15 22.10 5,384,457 116,413,751 21.620 21.78 21.73 21.78 19.95 21.88 5,438,784 21.404 7.84%
2024-02-15 0 20.40 20.35 20.40 19.80 20.45 1,343,085 27,156,392 20.219 20.20 20.15 20.20 19.60 20.25 1,356,636 20.017 0.99%
2024-02-14 0 20.20 20.15 20.20 18.58 20.30 2,688,471 52,817,669 19.646 20.00 19.95 20.00 18.39 20.10 2,715,597 19.450 2.96%
2024-02-09 0 19.62 19.62 19.64 19.30 20.00 1,708,222 33,407,780 19.557 19.42 19.42 19.44 19.11 19.80 1,725,457 19.362 -3.11%
2024-02-08 0 20.25 20.25 20.30 19.90 20.75 3,154,266 64,313,427 20.389 20.05 20.05 20.10 19.70 20.54 3,186,092 20.186 0.25%
2024-02-07 0 20.20 20.15 20.20 19.94 20.95 7,514,081 152,800,701 20.335 20.00 19.95 20.00 19.74 20.74 7,589,896 20.132 1.00%
2024-02-06 0 20.00 20.00 20.05 18.68 20.15 7,310,610 144,572,951 19.776 19.80 19.80 19.85 18.49 19.95 7,384,372 19.578 5.15%
2024-02-05 0 19.02 19.02 19.04 18.52 19.44 7,003,794 133,046,286 18.996 18.83 18.83 18.85 18.34 19.25 7,074,460 18.807 -1.14%
2024-02-02 0 19.24 19.22 19.24 19.08 20.20 4,445,641 86,861,691 19.539 19.05 19.03 19.05 18.89 20.00 4,490,496 19.343 -1.33%
2024-02-01 0 19.50 19.48 19.50 18.72 19.92 5,913,667 115,663,529 19.559 19.31 19.29 19.31 18.53 19.72 5,973,334 19.363 2.96%
2024-01-31 0 18.94 18.92 18.94 18.80 19.72 5,467,713 104,153,605 19.049 18.75 18.73 18.75 18.61 19.52 5,522,880 18.859 -3.17%
2024-01-30 0 19.56 19.56 19.58 19.26 20.55 7,013,616 137,105,964 19.549 19.36 19.36 19.38 19.07 20.34 7,084,381 19.353 -3.17%
2024-01-29 0 20.20 20.15 20.20 20.00 20.70 5,539,477 112,045,135 20.227 20.00 19.95 20.00 19.80 20.49 5,595,369 20.025 0.25%
2024-01-26 0 20.15 20.15 20.20 20.00 20.80 6,217,751 126,891,356 20.408 19.95 19.95 20.00 19.80 20.59 6,280,486 20.204 -2.89%
2024-01-25 0 20.75 20.70 20.75 20.55 21.25 5,862,253 122,086,347 20.826 20.54 20.49 20.54 20.34 21.04 5,921,401 20.618 -2.58%
2024-01-24 0 21.30 21.25 21.30 20.15 21.45 9,289,438 193,685,382 20.850 21.09 21.04 21.09 19.95 21.24 9,383,165 20.642 6.23%
2024-01-23 0 20.05 20.00 20.05 18.66 20.55 9,971,501 199,488,193 20.006 19.85 19.80 19.85 18.47 20.34 10,072,110 19.806 7.10%
2024-01-22 0 18.72 18.72 18.74 18.40 20.10 14,607,800 275,849,303 18.884 18.53 18.53 18.55 18.22 19.90 14,755,188 18.695 -6.40%
2024-01-19 0 20.00 19.96 20.00 19.56 20.60 10,158,135 204,405,399 20.122 19.80 19.76 19.80 19.36 20.39 10,260,627 19.921 -2.68%
2024-01-18 0 20.55 20.55 20.60 20.00 20.85 5,903,083 120,969,895 20.493 20.34 20.34 20.39 19.80 20.64 5,962,643 20.288 0.74%
2024-01-17 0 20.40 20.40 20.45 20.35 21.80 10,252,354 211,750,692 20.654 20.20 20.20 20.25 20.15 21.58 10,355,797 20.448 -5.12%
2024-01-16 0 21.50 21.45 21.50 21.20 21.90 5,277,148 113,176,593 21.447 21.29 21.24 21.29 20.99 21.68 5,330,393 21.232 -1.60%
2024-01-15 0 21.85 21.80 21.85 21.60 22.40 4,383,517 95,918,751 21.882 21.63 21.58 21.63 21.38 22.18 4,427,745 21.663 -0.68%
2024-01-12 0 22.00 22.00 22.05 21.90 22.40 3,317,054 73,425,499 22.136 21.78 21.78 21.83 21.68 22.18 3,350,522 21.915 -1.35%
2024-01-11 0 22.30 22.30 22.35 21.80 22.60 4,262,451 95,214,916 22.338 22.08 22.08 22.13 21.58 22.37 4,305,458 22.115 2.53%
2024-01-10 0 21.75 21.75 21.80 21.50 22.10 3,837,777 83,804,942 21.837 21.53 21.53 21.58 21.29 21.88 3,876,499 21.619 -0.23%
2024-01-09 0 21.80 21.80 21.85 21.80 22.50 2,993,586 65,794,849 21.979 21.58 21.58 21.63 21.58 22.28 3,023,790 21.759 0.00%
2024-01-08 0 21.80 21.80 21.85 21.75 22.50 3,958,776 86,984,905 21.973 21.58 21.58 21.63 21.53 22.28 3,998,719 21.753 -2.24%
2024-01-05 0 22.30 22.25 22.30 22.05 22.65 4,799,360 106,833,330 22.260 22.08 22.03 22.08 21.83 22.42 4,847,784 22.038 -1.55%
2024-01-04 0 22.65 22.60 22.65 22.25 22.85 4,271,551 96,041,695 22.484 22.42 22.37 22.42 22.03 22.62 4,314,650 22.259 -0.22%
2024-01-03 0 22.70 22.70 22.80 22.55 23.85 10,445,091 239,263,936 22.907 22.47 22.47 22.57 22.32 23.61 10,550,479 22.678 -4.82%
2024-01-02 0 23.85 23.80 23.85 23.60 24.60 1,675,387 40,011,755 23.882 23.61 23.56 23.61 23.36 24.35 1,692,291 23.644 -1.04%
2023-12-29 0 24.10 24.10 24.15 23.90 24.60 3,139,109 75,691,009 24.112 23.86 23.86 23.91 23.66 24.35 3,170,782 23.871 0.21%
2023-12-28 0 24.05 24.05 24.10 23.60 24.40 3,758,600 90,347,442 24.038 23.81 23.81 23.86 23.36 24.16 3,796,523 23.797 1.69%
2023-12-27 0 23.65 23.60 23.65 22.90 23.95 4,901,649 115,690,885 23.602 23.41 23.36 23.41 22.67 23.71 4,951,105 23.367 3.50%
2023-12-22 0 22.85 22.85 22.90 22.20 24.90 12,553,315 288,796,938 23.006 22.62 22.62 22.67 21.98 24.65 12,679,974 22.776 -6.92%
2023-12-21 0 24.55 24.55 24.60 24.15 24.65 2,306,478 56,364,266 24.437 24.30 24.30 24.35 23.91 24.40 2,329,750 24.193 0.20%
2023-12-20 0 24.50 24.50 24.55 24.45 24.95 3,303,652 81,375,995 24.632 24.26 24.26 24.30 24.21 24.70 3,336,985 24.386 0.41%
2023-12-19 0 24.40 24.40 24.45 24.30 24.65 1,589,500 38,876,213 24.458 24.16 24.16 24.21 24.06 24.40 1,605,538 24.214 -0.81%
2023-12-18 0 24.60 24.55 24.60 24.40 25.15 3,175,933 78,052,556 24.576 24.35 24.30 24.35 24.16 24.90 3,207,977 24.331 -1.40%
2023-12-15 0 24.95 24.90 24.95 24.65 25.45 6,035,471 150,804,074 24.986 24.70 24.65 24.70 24.40 25.20 6,096,367 24.737 1.42%
2023-12-14 0 24.60 24.55 24.60 24.30 25.25 5,593,278 137,507,944 24.585 24.35 24.30 24.35 24.06 25.00 5,649,712 24.339 -0.20%
2023-12-13 0 24.65 24.65 24.70 24.40 24.85 3,754,777 92,407,009 24.611 24.40 24.40 24.45 24.16 24.60 3,792,662 24.365 -0.80%
2023-12-12 0 24.85 24.85 24.90 24.65 25.50 3,711,122 92,797,148 25.005 24.60 24.60 24.65 24.40 25.25 3,748,566 24.755 -1.19%
2023-12-11 0 25.15 25.10 25.15 24.40 25.40 4,431,742 110,619,569 24.961 24.90 24.85 24.90 24.16 25.15 4,476,457 24.711 0.20%
2023-12-08 0 25.10 25.05 25.10 24.75 25.60 5,609,019 140,654,184 25.076 24.85 24.80 24.85 24.50 25.34 5,665,612 24.826 0.60%
2023-12-07 0 24.95 24.95 25.00 24.25 25.10 3,141,726 77,927,616 24.804 24.70 24.70 24.75 24.01 24.85 3,173,425 24.556 1.42%
2023-12-06 0 24.60 24.60 24.65 24.15 24.95 5,457,939 134,546,428 24.652 24.35 24.35 24.40 23.91 24.70 5,513,008 24.405 1.03%
2023-12-05 0 24.35 24.30 24.35 24.15 24.70 4,813,282 117,281,515 24.366 24.11 24.06 24.11 23.91 24.45 4,861,846 24.123 -1.42%
2023-12-04 0 24.70 24.65 24.70 24.45 25.35 6,735,673 167,249,155 24.830 24.45 24.40 24.45 24.21 25.10 6,803,634 24.582 -3.14%
2023-12-01 0 25.50 25.45 25.50 24.70 25.70 5,557,269 141,212,152 25.410 25.25 25.20 25.25 24.45 25.44 5,613,340 25.157 2.00%
2023-11-30 0 25.00 25.00 25.05 24.30 25.80 11,573,459 287,516,528 24.843 24.75 24.75 24.80 24.06 25.54 11,690,232 24.595 -1.77%
2023-11-29 0 25.45 25.45 25.50 25.30 25.95 6,193,402 158,446,828 25.583 25.20 25.20 25.25 25.05 25.69 6,255,891 25.328 -2.30%
2023-11-28 0 26.05 26.05 26.10 25.85 26.85 9,586,106 250,151,744 26.095 25.79 25.79 25.84 25.59 26.58 9,682,827 25.835 -2.62%
2023-11-27 0 26.75 26.70 26.75 26.55 27.30 7,498,803 200,543,010 26.743 26.48 26.43 26.48 26.28 27.03 7,574,464 26.476 -1.47%
2023-11-24 0 27.15 27.10 27.15 27.00 28.10 5,762,316 157,704,278 27.368 26.88 26.83 26.88 26.73 27.82 5,820,456 27.095 -2.69%
2023-11-23 0 27.90 27.85 27.90 27.40 29.00 6,810,117 189,542,125 27.832 27.62 27.57 27.62 27.13 28.71 6,878,829 27.554 -3.79%
2023-11-22 0 29.00 28.95 29.00 28.70 30.40 5,371,794 156,584,318 29.149 28.71 28.66 28.71 28.41 30.10 5,425,994 28.858 -4.92%
2023-11-21 0 30.50 30.45 30.50 30.35 31.50 3,880,656 119,084,596 30.687 30.20 30.15 30.20 30.05 31.19 3,919,811 30.380 -1.45%
2023-11-20 0 30.95 30.85 30.95 30.45 31.35 4,268,942 132,016,732 30.925 30.64 30.54 30.64 30.15 31.04 4,312,014 30.616 1.48%
2023-11-17 0 30.50 30.45 30.50 29.90 30.85 4,251,347 129,205,199 30.392 30.20 30.15 30.20 29.60 30.54 4,294,242 30.088 -2.71%
2023-11-16 0 31.35 31.30 31.35 30.75 31.60 3,469,050 108,200,899 31.190 31.04 30.99 31.04 30.44 31.28 3,504,052 30.879 -0.48%
2023-11-15 0 31.50 31.45 31.50 30.90 31.50 5,963,394 186,342,760 31.248 31.19 31.14 31.19 30.59 31.19 6,023,563 30.936 3.62%
2023-11-14 0 30.40 30.35 30.40 30.25 30.90 3,718,343 113,522,730 30.530 30.10 30.05 30.10 29.95 30.59 3,755,860 30.225 -1.14%
2023-11-13 0 30.75 30.70 30.75 29.40 30.75 5,401,005 164,105,165 30.384 30.44 30.39 30.44 29.11 30.44 5,455,499 30.081 4.77%
2023-11-10 0 29.35 29.30 29.35 29.15 29.65 1,498,982 44,002,974 29.355 29.06 29.01 29.06 28.86 29.35 1,514,106 29.062 -1.18%
2023-11-09 0 29.70 29.70 29.80 29.50 30.00 2,552,800 75,887,891 29.727 29.40 29.40 29.50 29.21 29.70 2,578,557 29.430 -1.00%
2023-11-08 0 30.00 29.95 30.00 29.70 30.75 5,610,200 169,011,800 30.126 29.70 29.65 29.70 29.40 30.44 5,666,805 29.825 -0.66%
2023-11-07 0 30.20 30.15 30.20 29.35 30.45 5,205,200 156,580,072 30.081 29.90 29.85 29.90 29.06 30.15 5,257,719 29.781 1.00%
2023-11-06 0 29.90 29.85 29.90 28.50 30.05 7,211,410 214,305,609 29.718 29.60 29.55 29.60 28.22 29.75 7,284,171 29.421 4.91%
2023-11-03 0 28.50 28.50 28.55 27.10 28.60 6,724,549 189,436,239 28.171 28.22 28.22 28.26 26.83 28.31 6,792,398 27.889 4.97%
2023-11-02 0 27.15 27.10 27.15 26.70 27.65 5,432,858 147,462,079 27.143 26.88 26.83 26.88 26.43 27.37 5,487,674 26.872 -0.73%
2023-11-01 0 27.35 27.30 27.35 27.00 27.85 3,528,600 96,541,659 27.360 27.08 27.03 27.08 26.73 27.57 3,564,202 27.086 0.18%
2023-10-31 0 27.30 27.25 27.30 26.80 27.65 4,241,656 115,750,255 27.289 27.03 26.98 27.03 26.53 27.37 4,284,453 27.016 0.55%
2023-10-30 0 27.15 27.10 27.15 26.40 27.25 6,198,754 166,739,616 26.899 26.88 26.83 26.88 26.14 26.98 6,261,297 26.630 1.31%
2023-10-27 0 26.80 26.80 26.85 26.70 27.45 5,163,307 138,876,812 26.897 26.53 26.53 26.58 26.43 27.18 5,215,403 26.628 -1.29%
2023-10-26 0 27.15 27.10 27.15 26.10 27.40 8,940,234 238,721,993 26.702 26.88 26.83 26.88 25.84 27.13 9,030,438 26.435 2.65%
2023-10-25 0 26.45 26.40 26.45 26.30 27.20 4,513,945 120,504,509 26.696 26.19 26.14 26.19 26.04 26.93 4,559,489 26.429 0.76%
2023-10-24 0 26.25 26.25 26.30 26.10 26.95 3,356,800 88,863,440 26.473 25.99 25.99 26.04 25.84 26.68 3,390,669 26.208 -1.13%
2023-10-20 0 26.55 26.50 26.55 26.35 26.85 4,473,096 119,157,802 26.639 26.28 26.24 26.28 26.09 26.58 4,518,228 26.373 -0.56%
2023-10-19 0 26.70 26.70 26.75 26.55 27.30 4,042,416 108,656,913 26.879 26.43 26.43 26.48 26.28 27.03 4,083,203 26.611 -0.74%
2023-10-18 0 26.90 26.85 26.90 25.95 27.35 15,115,222 402,497,210 26.629 26.63 26.58 26.63 25.69 27.08 15,267,730 26.363 -2.36%
2023-10-17 0 27.55 27.50 27.55 27.15 28.05 3,621,966 99,595,631 27.498 27.27 27.23 27.27 26.88 27.77 3,658,510 27.223 -0.54%
2023-10-16 0 27.70 27.65 27.70 27.45 28.10 3,492,329 96,902,243 27.747 27.42 27.37 27.42 27.18 27.82 3,527,565 27.470 -1.42%
2023-10-13 0 28.10 28.00 28.10 27.80 28.55 2,727,584 76,777,533 28.149 27.82 27.72 27.82 27.52 28.26 2,755,104 27.867 -2.77%
2023-10-12 0 28.90 28.85 28.90 28.80 29.15 3,137,053 90,931,611 28.986 28.61 28.56 28.61 28.51 28.86 3,168,705 28.697 0.70%
2023-10-11 0 28.70 28.70 28.75 28.60 29.15 4,583,770 132,041,624 28.806 28.41 28.41 28.46 28.31 28.86 4,630,019 28.519 0.53%
2023-10-10 0 28.55 28.55 28.60 28.20 28.90 4,513,880 128,807,801 28.536 28.26 28.26 28.31 27.92 28.61 4,559,424 28.251 1.96%
2023-10-09 0 28.00 27.95 28.00 27.80 28.75 2,457,795 68,988,024 28.069 27.72 27.67 27.72 27.52 28.46 2,482,593 27.789 -0.53%
2023-10-06 0 28.15 28.10 28.15 27.55 28.30 1,756,049 49,314,180 28.082 27.87 27.82 27.87 27.27 28.02 1,773,767 27.802 1.44%
2023-10-05 0 27.75 27.75 27.80 27.50 28.00 1,739,098 48,331,424 27.791 27.47 27.47 27.52 27.23 27.72 1,756,645 27.513 -0.18%
2023-10-04 0 27.80 27.70 27.80 27.55 28.20 2,404,443 66,731,548 27.753 27.52 27.42 27.52 27.27 27.92 2,428,703 27.476 -1.42%
2023-10-03 0 28.20 28.15 28.20 27.40 28.30 2,478,189 69,374,869 27.994 27.92 27.87 27.92 27.13 28.02 2,503,193 27.715 -0.70%
2023-09-29 0 28.40 28.40 28.45 27.50 28.70 2,972,471 84,435,524 28.406 28.12 28.12 28.17 27.23 28.41 3,002,462 28.122 2.53%
2023-09-28 0 27.70 27.60 27.70 27.50 28.90 4,664,810 129,876,662 27.842 27.42 27.32 27.42 27.23 28.61 4,711,876 27.564 -3.32%
2023-09-27 0 28.65 28.60 28.65 28.15 28.85 2,988,667 85,526,489 28.617 28.36 28.31 28.36 27.87 28.56 3,018,822 28.331 0.00%
2023-09-26 0 28.65 28.60 28.65 28.20 29.10 5,039,400 144,284,718 28.631 28.36 28.31 28.36 27.92 28.81 5,090,246 28.345 -0.69%
2023-09-25 0 28.85 28.80 28.85 28.60 29.35 3,080,500 88,818,488 28.832 28.56 28.51 28.56 28.31 29.06 3,111,581 28.544 -1.70%
2023-09-22 0 29.35 29.35 29.40 27.75 29.50 6,750,538 196,198,291 29.064 29.06 29.06 29.11 27.47 29.21 6,818,649 28.774 3.71%
2023-09-21 0 28.30 28.30 28.35 27.60 28.40 3,578,074 100,718,543 28.149 28.02 28.02 28.07 27.32 28.12 3,614,176 27.868 1.07%
2023-09-20 0 28.00 28.00 28.05 27.80 28.40 2,774,957 77,889,040 28.069 27.72 27.72 27.77 27.52 28.12 2,802,955 27.788 -0.53%
2023-09-19 0 28.15 28.10 28.15 27.70 28.30 3,526,600 99,173,555 28.122 27.87 27.82 27.87 27.42 28.02 3,562,182 27.841 0.18%
2023-09-18 0 28.10 28.10 28.15 28.05 28.80 4,054,200 114,642,840 28.278 27.82 27.82 27.87 27.77 28.51 4,095,106 27.995 -1.06%
2023-09-15 0 28.40 28.40 28.45 28.40 29.05 5,778,645 164,914,797 28.539 28.12 28.12 28.17 28.12 28.76 5,836,950 28.254 -1.73%
2023-09-14 0 28.90 28.90 28.95 28.55 29.10 2,918,278 84,201,973 28.853 28.61 28.61 28.66 28.26 28.81 2,947,722 28.565 0.52%
2023-09-13 0 28.75 28.70 28.75 28.40 29.15 5,963,016 171,138,216 28.700 28.46 28.41 28.46 28.12 28.86 6,023,181 28.413 -0.86%
2023-09-12 0 29.00 29.00 29.05 28.85 29.65 7,112,786 206,749,255 29.067 28.71 28.71 28.76 28.56 29.35 7,184,552 28.777 -2.36%
2023-09-11 0 29.70 29.70 29.75 28.90 29.80 8,544,409 251,586,798 29.445 29.40 29.40 29.45 28.61 29.50 8,630,619 29.150 0.51%
2023-09-07 0 29.55 29.55 29.65 29.25 29.85 5,108,922 151,037,658 29.564 29.25 29.25 29.35 28.96 29.55 5,160,469 29.268 -0.84%
2023-09-06 0 29.80 29.80 29.85 29.25 30.95 12,363,600 366,286,685 29.626 29.50 29.50 29.55 28.96 30.64 12,488,345 29.330 -1.81%
2023-09-05 0 30.35 30.35 30.40 30.20 31.05 5,674,560 173,353,679 30.549 30.05 30.05 30.10 29.90 30.74 5,731,815 30.244 -2.25%
2023-09-04 0 31.05 31.00 31.05 30.30 31.60 6,348,168 197,196,856 31.064 30.74 30.69 30.74 30.00 31.28 6,412,219 30.753 -0.80%
2023-08-31 0 31.30 31.30 31.35 31.10 32.25 4,353,486 137,222,825 31.520 30.99 30.99 31.04 30.79 31.93 4,397,411 31.205 -0.79%
2023-08-30 0 31.55 31.50 31.55 31.35 31.85 3,821,020 120,584,631 31.558 31.23 31.19 31.23 31.04 31.53 3,859,573 31.243 -0.47%
2023-08-29 0 31.70 31.65 31.70 30.60 31.85 5,644,992 177,326,472 31.413 31.38 31.33 31.38 30.29 31.53 5,701,948 31.099 4.62%
2023-08-28 0 30.30 30.30 30.35 30.00 32.15 8,429,013 258,936,867 30.720 30.00 30.00 30.05 29.70 31.83 8,514,059 30.413 -2.88%
2023-08-25 0 31.20 31.15 31.20 30.90 32.00 5,370,114 167,561,592 31.203 30.89 30.84 30.89 30.59 31.68 5,424,297 30.891 -2.50%
2023-08-24 0 32.00 31.95 32.00 30.20 32.05 8,226,233 260,146,409 31.624 31.68 31.63 31.68 29.90 31.73 8,309,233 31.308 5.79%
2023-08-23 0 30.25 30.25 30.30 29.85 30.50 4,634,859 139,668,731 30.134 29.95 29.95 30.00 29.55 30.20 4,681,623 29.833 1.17%
2023-08-22 0 29.90 29.85 29.90 29.30 30.40 7,151,552 212,016,919 29.646 29.60 29.55 29.60 29.01 30.10 7,223,709 29.350 2.40%
2023-08-21 0 29.20 29.20 29.25 28.95 29.85 7,095,880 207,800,727 29.285 28.91 28.91 28.96 28.66 29.55 7,167,475 28.992 -1.35%
2023-08-18 0 29.60 29.60 29.65 29.40 30.25 5,096,187 151,245,074 29.678 29.30 29.30 29.35 29.11 29.95 5,147,606 29.382 -2.15%
2023-08-17 0 30.25 30.25 30.30 28.65 30.50 9,929,953 293,125,025 29.519 29.95 29.95 30.00 28.36 30.20 10,030,143 29.224 1.51%
2023-08-16 0 29.80 29.75 29.80 29.35 30.70 6,523,710 194,962,260 29.885 29.50 29.45 29.50 29.06 30.39 6,589,532 29.587 -2.93%
2023-08-15 0 30.70 30.65 30.70 30.10 31.15 5,656,963 172,936,514 30.571 30.39 30.34 30.39 29.80 30.84 5,714,040 30.265 -1.13%
2023-08-14 0 31.05 31.05 31.10 30.40 31.20 5,017,481 154,594,056 30.811 30.74 30.74 30.79 30.10 30.89 5,068,106 30.503 -0.16%
2023-08-11 0 31.10 31.05 31.10 30.85 31.95 5,118,635 160,010,286 31.260 30.79 30.74 30.79 30.54 31.63 5,170,280 30.948 -2.51%
2023-08-10 0 31.90 31.85 31.90 31.45 32.70 5,334,660 170,049,520 31.876 31.58 31.53 31.58 31.14 32.37 5,388,485 31.558 -2.89%
2023-08-09 0 32.85 32.80 32.85 32.30 33.20 2,658,077 87,104,153 32.770 32.52 32.47 32.52 31.98 32.87 2,684,896 32.442 -1.35%
2023-08-08 0 33.30 33.20 33.30 33.00 34.10 4,374,984 146,729,322 33.538 32.97 32.87 32.97 32.67 33.76 4,419,126 33.203 -1.33%
2023-08-07 0 33.75 33.75 33.80 33.05 33.85 3,042,579 102,304,953 33.624 33.41 33.41 33.46 32.72 33.51 3,073,278 33.289 0.15%
2023-08-04 0 33.70 33.65 33.70 33.00 34.15 5,209,942 175,802,585 33.744 33.36 33.31 33.36 32.67 33.81 5,262,509 33.407 3.69%
2023-08-03 0 32.50 32.50 32.55 31.85 32.90 3,812,792 123,455,631 32.379 32.18 32.18 32.22 31.53 32.57 3,851,262 32.056 -0.15%
2023-08-02 0 32.55 32.55 32.60 31.95 33.90 5,149,087 167,413,465 32.513 32.22 32.22 32.27 31.63 33.56 5,201,040 32.188 -3.12%
2023-08-01 0 33.60 33.60 33.65 33.25 34.25 5,852,528 197,608,045 33.765 33.26 33.26 33.31 32.92 33.91 5,911,578 33.427 0.75%
2023-07-31 0 33.35 33.35 33.40 33.20 34.95 6,402,266 217,678,951 34.000 33.02 33.02 33.07 32.87 34.60 6,466,863 33.661 -0.45%
2023-07-28 0 33.50 33.50 33.55 31.30 33.80 8,741,404 288,348,798 32.987 33.17 33.17 33.21 30.99 33.46 8,829,602 32.657 3.88%
2023-07-27 0 32.25 32.20 32.25 31.55 32.85 9,092,800 291,316,684 32.038 31.93 31.88 31.93 31.23 32.52 9,184,543 31.718 0.31%
2023-07-26 0 32.15 32.15 32.20 31.90 33.30 5,757,882 186,288,417 32.354 31.83 31.83 31.88 31.58 32.97 5,815,977 32.030 -2.87%
2023-07-25 0 33.10 33.05 33.10 32.35 33.55 13,342,265 439,125,207 32.912 32.77 32.72 32.77 32.03 33.21 13,476,884 32.584 2.64%
2023-07-24 0 32.25 32.20 32.25 31.75 32.80 3,684,399 118,989,554 32.296 31.93 31.88 31.93 31.43 32.47 3,721,573 31.973 -0.77%
2023-07-21 0 32.50 32.50 32.55 31.85 32.90 6,100,661 197,502,569 32.374 32.18 32.18 32.22 31.53 32.57 6,162,215 32.051 -1.22%
2023-07-20 0 32.90 32.85 32.90 32.65 34.40 4,502,169 149,710,301 33.253 32.57 32.52 32.57 32.32 34.06 4,547,594 32.921 -3.66%
2023-07-19 0 34.15 34.10 34.15 32.45 34.70 14,309,507 482,617,758 33.727 33.81 33.76 33.81 32.13 34.35 14,453,885 33.390 5.08%
2023-07-18 0 32.50 32.40 32.50 32.20 33.45 3,006,689 97,930,080 32.571 32.18 32.08 32.18 31.88 33.12 3,037,026 32.245 -2.99%
2023-07-14 0 33.50 33.50 33.55 32.95 33.90 4,436,020 148,711,028 33.524 33.17 33.17 33.21 32.62 33.56 4,480,778 33.189 1.67%
2023-07-13 0 32.95 32.90 32.95 31.80 33.15 7,099,260 231,107,107 32.554 32.62 32.57 32.62 31.48 32.82 7,170,889 32.229 5.10%
2023-07-12 0 31.35 31.35 31.40 31.20 31.85 4,511,600 141,725,569 31.414 31.04 31.04 31.09 30.89 31.53 4,557,121 31.100 0.00%
2023-07-11 0 31.35 31.30 31.35 30.90 31.75 4,352,369 135,757,867 31.192 31.04 30.99 31.04 30.59 31.43 4,396,283 30.880 0.48%
2023-07-10 0 31.20 31.15 31.20 30.65 31.45 6,552,500 203,014,370 30.983 30.89 30.84 30.89 30.34 31.14 6,618,613 30.673 2.30%
2023-07-07 0 30.50 30.50 30.55 30.30 31.85 8,389,764 257,198,014 30.656 30.20 30.20 30.24 30.00 31.53 8,474,414 30.350 -3.94%
2023-07-06 0 31.75 31.70 31.75 31.50 32.45 4,520,115 143,808,554 31.815 31.43 31.38 31.43 31.19 32.13 4,565,722 31.497 -1.40%
2023-07-05 0 32.20 32.15 32.20 31.60 32.50 4,331,200 139,201,452 32.139 31.88 31.83 31.88 31.28 32.18 4,374,900 31.818 0.47%
2023-07-04 0 32.05 32.00 32.05 30.55 32.30 4,965,223 158,099,965 31.841 31.73 31.68 31.73 30.24 31.98 5,015,321 31.523 3.72%
2023-07-03 0 30.90 30.90 30.95 29.90 31.45 6,346,743 195,204,226 30.757 30.59 30.59 30.64 29.60 31.14 6,410,780 30.449 0.16%
2023-06-30 0 30.85 30.80 30.85 30.65 32.95 12,037,890 374,574,829 31.116 30.54 30.49 30.54 30.34 32.62 12,159,348 30.806 -5.08%
2023-06-29 0 32.50 32.45 32.50 32.10 33.55 9,039,595 293,357,797 32.453 32.18 32.13 32.18 31.78 33.21 9,130,802 32.128 -2.99%
2023-06-28 0 33.50 33.50 33.55 32.20 34.20 9,998,097 331,052,731 33.112 33.17 33.17 33.21 31.88 33.86 10,098,975 32.781 -2.05%
2023-06-27 0 34.20 34.15 34.20 32.35 34.60 8,241,352 280,360,253 34.019 33.86 33.81 33.86 32.03 34.25 8,324,505 33.679 5.88%
2023-06-26 0 32.30 32.30 32.35 31.45 32.65 4,974,073 160,147,122 32.196 31.98 31.98 32.03 31.14 32.32 5,024,260 31.875 -0.77%
2023-06-23 0 32.55 32.55 32.60 32.20 33.10 3,242,892 105,516,627 32.538 32.22 32.22 32.27 31.88 32.77 3,275,612 32.213 -1.81%
2023-06-21 0 33.15 33.10 33.15 32.30 33.95 7,960,573 263,017,219 33.040 32.82 32.77 32.82 31.98 33.61 8,040,893 32.710 -4.19%
2023-06-20 0 34.60 34.55 34.60 33.55 34.90 8,358,379 287,678,079 34.418 34.25 34.20 34.25 33.21 34.55 8,442,712 34.074 1.76%
2023-06-19 0 34.00 34.00 34.05 32.75 34.40 8,799,453 294,846,852 33.507 33.66 33.66 33.71 32.42 34.06 8,888,237 33.173 -1.73%
2023-06-16 0 34.60 34.55 34.60 32.60 35.15 15,516,393 532,318,734 34.307 34.25 34.20 34.25 32.27 34.80 15,672,948 33.964 5.81%
2023-06-15 0 32.70 32.65 32.70 31.85 33.55 7,532,584 246,330,820 32.702 32.37 32.32 32.37 31.53 33.21 7,608,585 32.375 0.46%
2023-06-14 0 32.55 32.50 32.55 32.35 33.65 12,046,246 397,308,631 32.982 32.22 32.18 32.22 32.03 33.31 12,167,789 32.652 1.40%
2023-06-13 0 32.10 32.05 32.10 30.50 32.65 8,294,441 265,223,907 31.976 31.78 31.73 31.78 30.20 32.32 8,378,129 31.657 5.25%
2023-06-12 0 30.50 30.45 30.50 30.20 31.70 7,158,014 219,224,923 30.627 30.20 30.15 30.20 29.90 31.38 7,230,236 30.321 -1.77%
2023-06-09 0 31.05 31.05 31.10 29.55 31.20 10,901,200 334,015,207 30.640 30.74 30.74 30.79 29.25 30.89 11,011,190 30.334 3.33%
2023-06-08 0 30.05 29.95 30.05 29.05 30.40 5,459,504 163,043,360 29.864 29.75 29.65 29.75 28.76 30.10 5,514,589 29.566 -0.66%
2023-06-07 0 30.25 30.20 30.25 30.00 30.90 7,155,200 217,321,007 30.372 29.95 29.90 29.95 29.70 30.59 7,227,394 30.069 -0.49%
2023-06-06 0 30.40 30.35 30.40 30.20 31.10 6,576,615 201,142,280 30.584 30.10 30.05 30.10 29.90 30.79 6,642,971 30.279 -1.30%
2023-06-05 0 30.80 30.75 30.80 30.55 32.60 9,125,995 284,481,999 31.173 30.49 30.44 30.49 30.24 32.27 9,218,073 30.861 -1.12%
2023-06-02 0 31.15 31.10 31.15 30.40 31.65 19,481,311 603,836,578 30.996 30.84 30.79 30.84 30.10 31.33 19,677,871 30.686 4.81%
2023-06-01 0 29.85 29.85 29.90 28.15 31.10 18,145,767 544,790,440 30.023 29.42 29.42 29.47 27.75 30.66 18,409,025 29.594 4.92%
2023-05-31 0 28.45 28.40 28.45 28.00 29.15 11,137,431 315,158,619 28.297 28.04 27.99 28.04 27.60 28.73 11,299,013 27.893 -0.35%
2023-05-30 0 28.55 28.55 28.60 27.55 28.85 5,843,827 165,572,229 28.333 28.14 28.14 28.19 27.16 28.44 5,928,609 27.928 0.53%
2023-05-29 0 28.40 28.30 28.40 27.70 29.45 7,302,800 206,996,355 28.345 27.99 27.90 27.99 27.30 29.03 7,408,749 27.939 -1.05%
2023-05-25 0 28.70 28.70 28.75 28.20 29.40 6,236,097 178,452,731 28.616 28.29 28.29 28.34 27.80 28.98 6,326,570 28.207 -1.20%
2023-05-24 0 29.05 29.05 29.10 28.70 29.80 7,666,354 223,672,614 29.176 28.63 28.63 28.68 28.29 29.37 7,777,577 28.759 -3.33%
2023-05-23 0 30.05 30.00 30.05 29.80 30.65 3,903,133 117,504,110 30.105 29.62 29.57 29.62 29.37 30.21 3,959,760 29.675 -0.99%
2023-05-22 0 30.35 30.30 30.35 29.90 31.30 6,917,538 210,588,173 30.443 29.92 29.87 29.92 29.47 30.85 7,017,897 30.007 -1.78%
2023-05-19 0 30.90 30.90 30.95 30.35 31.35 4,695,800 145,364,225 30.956 30.46 30.46 30.51 29.92 30.90 4,763,927 30.514 -0.16%
2023-05-18 0 30.95 30.95 31.00 30.70 31.80 8,274,426 257,694,896 31.144 30.51 30.51 30.56 30.26 31.35 8,394,471 30.698 1.31%
2023-05-17 0 30.55 30.50 30.55 30.45 31.80 5,784,110 178,907,119 30.931 30.11 30.06 30.11 30.01 31.35 5,868,026 30.488 -3.32%
2023-05-16 0 31.60 31.55 31.60 31.35 32.85 5,578,844 179,224,303 32.126 31.15 31.10 31.15 30.90 32.38 5,659,782 31.666 -0.47%
2023-05-15 0 31.75 31.75 31.80 30.80 31.80 4,597,896 143,998,158 31.318 31.30 31.30 31.35 30.36 31.35 4,664,602 30.870 -0.16%
2023-05-12 0 31.80 31.80 31.85 31.60 32.35 3,503,537 111,573,906 31.846 31.35 31.35 31.39 31.15 31.89 3,554,366 31.391 -0.78%
2023-05-11 0 32.05 32.05 32.10 31.65 33.10 4,007,254 128,334,717 32.026 31.59 31.59 31.64 31.20 32.63 4,065,391 31.568 -0.47%
2023-05-10 0 32.20 32.20 32.25 31.85 33.00 5,049,108 162,912,243 32.266 31.74 31.74 31.79 31.39 32.53 5,122,360 31.804 -1.53%
2023-05-09 0 32.70 32.70 32.80 32.50 33.30 8,318,349 273,817,020 32.917 32.23 32.23 32.33 32.04 32.82 8,439,031 32.446 -1.06%
2023-05-08 0 33.05 33.00 33.05 32.60 33.80 5,129,481 169,830,753 33.109 32.58 32.53 32.58 32.13 33.32 5,203,899 32.635 -0.45%
2023-05-05 0 33.20 33.20 33.25 33.00 34.10 3,524,895 117,744,711 33.404 32.73 32.73 32.77 32.53 33.61 3,576,034 32.926 -0.30%
2023-05-04 0 33.30 33.30 33.35 32.95 33.95 4,343,643 144,915,833 33.363 32.82 32.82 32.87 32.48 33.46 4,406,660 32.886 1.68%
2023-05-03 0 32.75 32.70 32.75 32.35 33.40 4,018,312 131,789,724 32.797 32.28 32.23 32.28 31.89 32.92 4,076,610 32.328 -2.09%
2023-05-02 0 33.45 33.40 33.45 33.05 34.65 5,286,231 177,080,558 33.498 32.97 32.92 32.97 32.58 34.15 5,362,924 33.019 -2.62%
2023-04-28 0 34.35 34.35 34.40 33.45 34.95 5,914,433 203,484,850 34.405 33.86 33.86 33.91 32.97 34.45 6,000,239 33.913 3.00%
2023-04-27 0 33.35 33.35 33.40 33.10 34.20 5,992,031 200,496,533 33.461 32.87 32.87 32.92 32.63 33.71 6,078,963 32.982 -1.19%
2023-04-26 0 33.75 33.70 33.75 32.90 34.25 6,994,317 235,121,092 33.616 33.27 33.22 33.27 32.43 33.76 7,095,790 33.135 0.45%
2023-04-25 0 33.60 33.60 33.65 33.10 34.90 8,026,649 269,297,725 33.550 33.12 33.12 33.17 32.63 34.40 8,143,099 33.071 -2.18%
2023-04-24 0 34.35 34.35 34.40 33.65 35.00 5,244,941 179,261,854 34.178 33.86 33.86 33.91 33.17 34.50 5,321,034 33.689 -0.87%
2023-04-21 0 34.65 34.60 34.65 34.20 36.50 10,521,049 366,906,610 34.874 34.15 34.11 34.15 33.71 35.98 10,673,688 34.375 -4.55%
2023-04-20 0 36.30 36.30 36.35 35.20 36.80 9,713,300 351,606,648 36.198 35.78 35.78 35.83 34.70 36.27 9,854,220 35.681 2.40%
2023-04-19 0 35.45 35.45 35.50 35.15 36.05 7,170,416 254,577,655 35.504 34.94 34.94 34.99 34.65 35.53 7,274,444 34.996 -1.66%
2023-04-18 0 36.05 36.00 36.05 35.00 36.15 10,226,861 364,266,483 35.619 35.53 35.49 35.53 34.50 35.63 10,375,232 35.109 -0.14%
2023-04-17 0 36.10 36.05 36.10 35.45 36.50 7,639,000 274,880,156 35.984 35.58 35.53 35.58 34.94 35.98 7,749,826 35.469 0.00%
2023-04-14 0 36.10 36.05 36.10 35.00 36.80 8,154,174 292,035,974 35.814 35.58 35.53 35.58 34.50 36.27 8,272,475 35.302 -0.55%
2023-04-13 0 36.30 36.25 36.30 35.25 36.40 10,451,476 374,892,831 35.870 35.78 35.73 35.78 34.75 35.88 10,603,106 35.357 -0.27%
2023-04-12 0 36.40 36.40 36.45 35.75 37.40 14,178,239 516,665,414 36.441 35.88 35.88 35.93 35.24 36.87 14,383,937 35.920 1.11%
2023-04-11 0 36.00 36.00 36.05 34.50 36.60 24,070,217 859,621,539 35.713 35.49 35.49 35.53 34.01 36.08 24,419,427 35.202 -4.00%
2023-04-06 0 37.50 37.45 37.50 36.65 39.50 28,708,587 1,085,002,149 37.794 36.96 36.91 36.96 36.13 38.94 29,125,090 37.253 -6.95%
2023-04-04 0 40.30 40.30 40.35 39.70 41.90 21,574,825 874,714,363 40.543 39.72 39.72 39.77 39.13 41.30 21,887,832 39.963 -3.59%
2023-04-03 0 41.80 41.75 41.80 37.70 42.35 36,217,939 1,469,573,643 40.576 41.20 41.15 41.20 37.16 41.74 36,743,388 39.996 8.15%
2023-03-31 0 38.65 38.65 38.70 36.40 39.15 28,226,364 1,066,925,188 37.799 38.10 38.10 38.15 35.88 38.59 28,635,871 37.258 0.00%
2023-03-30 0 38.65 38.65 38.70 38.15 41.60 28,254,577 1,102,924,410 39.035 38.10 38.10 38.15 37.60 41.01 28,664,494 38.477 -3.62%
2023-03-29 0 40.10 40.05 40.10 37.70 42.25 31,140,737 1,249,786,542 40.133 39.53 39.48 39.53 37.16 41.65 31,592,526 39.560 3.35%
2023-03-28 0 38.80 38.75 38.80 36.90 39.65 18,227,570 701,132,784 38.466 38.25 38.20 38.25 36.37 39.08 18,492,015 37.915 2.78%
2023-03-27 0 37.75 37.70 37.75 36.40 38.50 24,376,696 914,492,704 37.515 37.21 37.16 37.21 35.88 37.95 24,730,353 36.979 2.03%
2023-03-24 0 37.00 36.95 37.00 34.00 37.80 46,806,299 1,715,947,467 36.661 36.47 36.42 36.47 33.51 37.26 47,485,364 36.136 7.87%
2023-03-23 0 34.30 34.25 34.30 30.50 35.15 31,245,177 1,054,419,865 33.747 33.81 33.76 33.81 30.06 34.65 31,698,481 33.264 12.46%
2023-03-22 0 30.50 30.50 30.55 29.60 31.50 9,796,120 294,857,775 30.099 30.06 30.06 30.11 29.18 31.05 9,938,242 29.669 -0.49%
2023-03-21 0 30.65 30.60 30.65 30.00 30.90 5,053,893 154,613,842 30.593 30.21 30.16 30.21 29.57 30.46 5,127,215 30.156 1.66%
2023-03-20 0 30.15 30.15 30.25 29.50 31.40 11,470,552 348,292,326 30.364 29.72 29.72 29.82 29.08 30.95 11,636,966 29.930 -2.11%
2023-03-17 0 30.80 30.75 30.80 28.25 31.20 32,211,316 976,642,198 30.320 30.36 30.31 30.36 27.85 30.75 32,678,637 29.886 11.19%
2023-03-16 0 27.70 27.70 27.80 27.20 27.90 4,010,942 110,740,436 27.610 27.30 27.30 27.40 26.81 27.50 4,069,133 27.215 0.36%
2023-03-15 0 27.60 27.55 27.60 27.40 29.20 16,303,834 457,913,436 28.086 27.21 27.16 27.21 27.01 28.78 16,540,370 27.685 0.91%
2023-03-14 0 27.35 27.25 27.35 27.15 28.20 4,315,178 119,204,400 27.624 26.96 26.86 26.96 26.76 27.80 4,377,782 27.229 -1.80%
2023-03-13 0 27.85 27.80 27.85 26.45 28.60 13,244,159 369,674,866 27.912 27.45 27.40 27.45 26.07 28.19 13,436,305 27.513 5.89%
2023-03-10 0 26.30 26.25 26.30 26.00 26.90 13,239,578 348,648,715 26.334 25.92 25.87 25.92 25.63 26.52 13,431,657 25.957 -2.05%
2023-03-09 0 26.85 26.85 26.90 26.65 27.35 4,594,415 124,026,698 26.995 26.47 26.47 26.52 26.27 26.96 4,661,071 26.609 -0.56%
2023-03-08 0 27.00 27.00 27.05 26.40 27.20 5,740,744 154,157,990 26.853 26.61 26.61 26.66 26.02 26.81 5,824,031 26.469 -0.92%
2023-03-07 0 27.25 27.20 27.25 26.95 28.15 3,861,555 105,852,183 27.412 26.86 26.81 26.86 26.56 27.75 3,917,578 27.020 -1.09%
2023-03-06 0 27.55 27.55 27.60 27.00 28.10 4,493,928 123,644,801 27.514 27.16 27.16 27.21 26.61 27.70 4,559,126 27.120 -1.08%
2023-03-03 0 27.85 27.80 27.85 27.30 28.35 4,346,100 120,806,126 27.796 27.45 27.40 27.45 26.91 27.94 4,409,153 27.399 0.18%
2023-03-02 0 27.80 27.75 27.80 26.85 28.10 5,497,654 152,284,519 27.700 27.40 27.35 27.40 26.47 27.70 5,577,414 27.304 0.91%
2023-03-01 0 27.55 27.50 27.55 25.85 27.80 7,976,853 216,504,722 27.142 27.16 27.11 27.16 25.48 27.40 8,092,581 26.753 6.58%
2023-02-28 0 25.85 25.85 26.00 25.75 27.05 7,356,412 192,157,561 26.121 25.48 25.48 25.63 25.38 26.66 7,463,139 25.748 -1.15%
2023-02-27 0 26.15 26.15 26.20 25.50 26.50 8,905,824 231,956,979 26.046 25.78 25.78 25.83 25.14 26.12 9,035,029 25.673 0.00%
2023-02-24 0 26.15 26.15 26.20 25.95 27.15 9,193,253 243,363,394 26.472 25.78 25.78 25.83 25.58 26.76 9,326,628 26.093 -2.79%
2023-02-23 0 26.90 26.85 26.90 26.25 27.45 4,709,055 126,807,325 26.928 26.52 26.47 26.52 25.87 27.06 4,777,374 26.543 0.56%
2023-02-22 0 26.75 26.75 26.80 26.00 27.55 7,145,550 191,419,285 26.789 26.37 26.37 26.42 25.63 27.16 7,249,217 26.406 0.56%
2023-02-21 0 26.60 26.60 26.65 26.40 27.45 4,271,400 114,404,581 26.784 26.22 26.22 26.27 26.02 27.06 4,333,369 26.401 -2.39%
2023-02-20 0 27.25 27.20 27.25 26.80 27.70 8,831,832 240,172,517 27.194 26.86 26.81 26.86 26.42 27.30 8,959,964 26.805 -0.55%
2023-02-17 0 27.40 27.35 27.40 27.15 30.00 10,930,835 304,666,501 27.872 27.01 26.96 27.01 26.76 29.57 11,089,419 27.474 -6.32%
2023-02-16 0 29.25 29.20 29.25 29.00 30.20 5,052,961 148,978,744 29.483 28.83 28.78 28.83 28.59 29.77 5,126,269 29.062 1.21%
2023-02-15 0 28.90 28.85 28.90 28.55 29.45 3,679,392 106,467,099 28.936 28.49 28.44 28.49 28.14 29.03 3,732,773 28.522 -1.20%
2023-02-14 0 29.25 29.20 29.25 28.90 30.65 6,270,141 184,847,926 29.481 28.83 28.78 28.83 28.49 30.21 6,361,108 29.059 -3.15%
2023-02-13 0 30.20 30.20 30.25 29.55 30.45 4,316,206 129,834,437 30.081 29.77 29.77 29.82 29.13 30.01 4,378,825 29.651 -0.49%
2023-02-10 0 30.35 30.30 30.35 29.95 32.90 10,152,661 313,499,340 30.879 29.92 29.87 29.92 29.52 32.43 10,299,956 30.437 -5.75%
2023-02-09 0 32.20 32.15 32.20 30.35 32.60 7,071,503 225,049,187 31.825 31.74 31.69 31.74 29.92 32.13 7,174,096 31.370 4.55%
2023-02-08 0 30.80 30.80 30.85 30.55 31.60 4,192,011 130,083,944 31.031 30.36 30.36 30.41 30.11 31.15 4,252,829 30.588 -0.32%
2023-02-07 0 30.90 30.90 30.95 30.65 32.25 9,622,793 300,469,664 31.225 30.46 30.46 30.51 30.21 31.79 9,762,400 30.778 -2.68%
2023-02-06 0 31.75 31.70 31.75 30.90 33.15 14,794,273 473,588,157 32.012 31.30 31.25 31.30 30.46 32.68 15,008,908 31.554 -2.61%
2023-02-03 0 32.60 32.60 32.65 31.30 33.05 8,163,106 264,297,744 32.377 32.13 32.13 32.18 30.85 32.58 8,281,536 31.914 1.56%
2023-02-02 0 32.10 32.05 32.10 30.35 33.10 13,707,201 442,906,968 32.312 31.64 31.59 31.64 29.92 32.63 13,906,065 31.850 6.47%
2023-02-01 0 30.15 30.10 30.15 28.55 30.45 5,730,638 170,247,392 29.708 29.72 29.67 29.72 28.14 30.01 5,813,778 29.283 4.69%
2023-01-31 0 28.80 28.75 28.80 28.35 29.90 5,919,883 170,355,837 28.777 28.39 28.34 28.39 27.94 29.47 6,005,769 28.365 -2.21%
2023-01-30 0 29.45 29.40 29.45 29.25 31.10 8,391,015 250,685,779 29.876 29.03 28.98 29.03 28.83 30.66 8,512,752 29.448 -1.34%
2023-01-27 0 29.85 29.80 29.85 29.65 30.45 3,471,663 104,064,403 29.975 29.42 29.37 29.42 29.23 30.01 3,522,030 29.547 0.67%
2023-01-26 0 29.65 29.60 29.65 28.75 29.70 4,138,780 120,772,191 29.181 29.23 29.18 29.23 28.34 29.28 4,198,825 28.763 2.60%
2023-01-20 0 28.90 28.85 28.90 28.55 29.30 2,528,204 73,016,002 28.881 28.49 28.44 28.49 28.14 28.88 2,564,883 28.468 1.23%
2023-01-19 0 28.55 28.50 28.55 28.00 29.10 2,447,153 70,255,354 28.709 28.14 28.09 28.14 27.60 28.68 2,482,656 28.298 0.35%
2023-01-18 0 28.45 28.45 28.50 27.30 29.05 6,275,975 178,136,997 28.384 28.04 28.04 28.09 26.91 28.63 6,367,027 27.978 2.34%
2023-01-17 0 27.80 27.75 27.80 27.35 28.60 5,548,344 154,001,799 27.756 27.40 27.35 27.40 26.96 28.19 5,628,839 27.359 -1.77%
2023-01-16 0 28.30 28.25 28.30 28.15 29.55 5,146,105 147,738,463 28.709 27.90 27.85 27.90 27.75 29.13 5,220,765 28.298 -3.08%
2023-01-13 0 29.20 29.20 29.25 28.20 29.30 3,248,704 93,566,653 28.801 28.78 28.78 28.83 27.80 28.88 3,295,836 28.389 2.10%
2023-01-12 0 28.60 28.55 28.60 28.35 30.15 8,415,989 243,649,361 28.951 28.19 28.14 28.19 27.94 29.72 8,538,088 28.537 -4.03%
2023-01-11 0 29.80 29.75 29.80 29.65 30.65 5,829,349 175,612,921 30.126 29.37 29.32 29.37 29.23 30.21 5,913,921 29.695 0.85%
2023-01-10 0 29.55 29.50 29.55 28.85 29.65 2,854,400 84,106,971 29.466 29.13 29.08 29.13 28.44 29.23 2,895,812 29.044 0.85%
2023-01-09 0 29.30 29.25 29.30 29.05 29.80 3,422,345 100,429,070 29.345 28.88 28.83 28.88 28.63 29.37 3,471,996 28.925 1.38%
2023-01-06 0 28.90 28.85 28.90 28.55 29.65 5,306,857 153,952,854 29.010 28.49 28.44 28.49 28.14 29.23 5,383,849 28.595 -1.53%
2023-01-05 0 29.35 29.30 29.35 28.95 31.20 11,757,142 350,174,008 29.784 28.93 28.88 28.93 28.54 30.75 11,927,714 29.358 -1.34%
2023-01-04 0 29.75 29.70 29.75 28.45 29.80 10,469,000 307,000,680 29.325 29.32 29.28 29.32 28.04 29.37 10,620,884 28.905 4.57%
2023-01-03 0 28.45 28.45 28.50 25.45 28.55 11,168,425 309,651,138 27.726 28.04 28.04 28.09 25.09 28.14 11,330,456 27.329 9.00%
2022-12-30 0 26.10 26.10 26.15 25.45 26.55 4,330,798 113,479,124 26.203 25.73 25.73 25.78 25.09 26.17 4,393,629 25.828 2.76%
2022-12-29 0 25.40 25.35 25.40 25.00 26.05 3,944,800 100,490,589 25.474 25.04 24.99 25.04 24.64 25.68 4,002,031 25.110 -0.59%
2022-12-28 0 25.55 25.55 25.60 24.45 25.75 5,972,300 151,819,585 25.421 25.18 25.18 25.23 24.10 25.38 6,058,946 25.057 4.29%
2022-12-23 0 24.50 24.50 24.55 24.15 24.90 4,285,982 105,256,480 24.558 24.15 24.15 24.20 23.80 24.54 4,348,163 24.207 -1.41%
2022-12-22 0 24.85 24.85 24.90 23.90 24.95 5,709,581 140,150,401 24.547 24.49 24.49 24.54 23.56 24.59 5,792,415 24.196 4.63%
2022-12-21 0 23.75 23.70 23.75 23.40 24.20 3,890,400 92,448,891 23.763 23.41 23.36 23.41 23.07 23.85 3,946,842 23.424 0.00%
2022-12-20 0 23.75 23.75 23.80 23.60 24.70 3,556,412 85,336,650 23.995 23.41 23.41 23.46 23.26 24.35 3,608,008 23.652 -3.85%
2022-12-19 0 24.70 24.65 24.70 24.45 25.50 2,522,868 62,501,893 24.774 24.35 24.30 24.35 24.10 25.14 2,559,470 24.420 -0.80%
2022-12-16 0 24.90 24.90 24.95 24.45 25.40 3,657,657 90,944,824 24.864 24.54 24.54 24.59 24.10 25.04 3,710,722 24.509 -0.40%
2022-12-15 0 25.00 24.95 25.00 24.75 25.90 5,761,814 144,958,936 25.159 24.64 24.59 24.64 24.40 25.53 5,845,406 24.799 -3.47%
2022-12-14 0 25.90 25.90 25.95 25.20 26.20 4,922,206 127,371,598 25.877 25.53 25.53 25.58 24.84 25.83 4,993,617 25.507 1.97%
2022-12-13 0 25.40 25.40 25.45 24.60 25.55 4,468,650 112,887,349 25.262 25.04 25.04 25.09 24.25 25.18 4,533,481 24.901 0.99%
2022-12-12 0 25.15 25.15 25.20 24.50 25.60 4,942,912 124,406,099 25.169 24.79 24.79 24.84 24.15 25.23 5,014,624 24.809 0.20%
2022-12-09 0 25.10 25.10 25.20 24.65 26.20 14,724,200 372,288,788 25.284 24.74 24.74 24.84 24.30 25.83 14,937,818 24.923 1.41%
2022-12-08 0 24.75 24.75 24.80 24.50 25.40 11,196,750 277,916,474 24.821 24.40 24.40 24.45 24.15 25.04 11,359,192 24.466 0.00%
2022-12-07 0 24.75 24.70 24.75 24.65 26.40 5,905,880 150,283,024 25.446 24.40 24.35 24.40 24.30 26.02 5,991,562 25.082 -4.99%
2022-12-06 0 26.05 26.00 26.05 25.65 27.00 7,191,709 187,757,383 26.107 25.68 25.63 25.68 25.28 26.61 7,296,046 25.734 -3.52%
2022-12-05 0 27.00 27.00 27.05 25.75 27.30 10,380,710 275,358,548 26.526 26.61 26.61 26.66 25.38 26.91 10,531,313 26.147 6.30%
2022-12-02 0 25.40 25.40 25.45 24.75 25.85 6,693,322 170,342,662 25.450 25.04 25.04 25.09 24.40 25.48 6,790,429 25.086 0.59%
2022-12-01 0 25.25 25.25 25.30 24.70 25.75 11,121,528 281,352,727 25.298 24.89 24.89 24.94 24.35 25.38 11,282,879 24.936 3.06%
2022-11-30 0 24.50 24.45 24.50 23.15 24.50 8,882,885 212,821,295 23.959 24.15 24.10 24.15 22.82 24.15 9,011,758 23.616 3.81%
2022-11-29 0 23.60 23.60 23.65 22.75 23.70 6,580,097 153,047,670 23.259 23.26 23.26 23.31 22.42 23.36 6,675,561 22.927 4.42%
2022-11-28 0 22.60 22.60 22.65 21.85 23.20 5,649,068 126,227,357 22.345 22.28 22.28 22.33 21.54 22.87 5,731,025 22.025 -2.59%
2022-11-25 0 23.20 23.15 23.20 23.10 24.20 4,245,400 99,249,181 23.378 22.87 22.82 22.87 22.77 23.85 4,306,992 23.044 -4.72%
2022-11-24 0 24.35 24.30 24.40 24.05 24.60 2,511,300 60,959,519 24.274 24.00 23.95 24.05 23.71 24.25 2,547,734 23.927 1.04%
2022-11-23 0 24.10 24.10 24.15 23.50 24.75 5,590,150 134,220,725 24.010 23.76 23.76 23.80 23.16 24.40 5,671,252 23.667 -0.41%
2022-11-22 0 24.20 24.20 24.25 24.10 25.00 4,080,615 99,698,340 24.432 23.85 23.85 23.90 23.76 24.64 4,139,816 24.083 -3.01%
2022-11-21 0 24.95 24.90 24.95 24.40 25.20 4,484,084 111,615,804 24.892 24.59 24.54 24.59 24.05 24.84 4,549,139 24.536 -3.67%
2022-11-18 0 25.90 25.85 25.90 25.55 27.80 11,364,729 304,286,823 26.775 25.53 25.48 25.53 25.18 27.40 11,529,608 26.392 0.39%
2022-11-17 0 25.80 25.75 25.80 24.25 26.30 9,889,244 250,737,019 25.355 25.43 25.38 25.43 23.90 25.92 10,032,717 24.992 -2.27%
2022-11-16 0 26.40 26.40 26.45 25.65 27.80 9,989,588 266,633,695 26.691 26.02 26.02 26.07 25.28 27.40 10,134,517 26.309 0.57%
2022-11-15 0 26.25 26.10 26.25 24.85 27.05 8,862,991 232,649,043 26.249 25.87 25.73 25.87 24.49 26.66 8,991,575 25.874 3.75%
2022-11-14 0 25.30 25.20 25.30 25.00 26.65 8,320,659 213,824,627 25.698 24.94 24.84 24.94 24.64 26.27 8,441,375 25.331 0.60%
2022-11-11 0 25.15 25.10 25.15 24.05 25.75 8,418,917 208,681,878 24.787 24.79 24.74 24.79 23.71 25.38 8,541,058 24.433 8.41%
2022-11-10 0 23.20 23.20 23.25 23.15 24.70 4,693,053 110,325,207 23.508 22.87 22.87 22.92 22.82 24.35 4,761,140 23.172 -5.11%
2022-11-09 0 24.45 24.40 24.45 24.00 25.40 5,401,025 131,473,977 24.342 24.10 24.05 24.10 23.66 25.04 5,479,383 23.994 -1.21%
2022-11-08 0 24.75 24.70 24.75 24.65 26.45 8,457,689 211,496,770 25.006 24.40 24.35 24.40 24.30 26.07 8,580,393 24.649 -4.81%
2022-11-07 0 26.00 25.95 26.00 24.05 26.30 8,026,945 205,455,129 25.596 25.63 25.58 25.63 23.71 25.92 8,143,400 25.230 6.12%
2022-11-04 0 24.50 24.45 24.50 24.30 25.25 14,608,973 360,364,201 24.667 24.15 24.10 24.15 23.95 24.89 14,820,920 24.315 -0.81%
2022-11-03 0 24.70 24.65 24.70 24.50 25.65 8,162,724 202,293,940 24.783 24.35 24.30 24.35 24.15 25.28 8,281,149 24.428 -4.26%
2022-11-02 0 25.80 25.70 25.80 25.05 26.20 5,478,706 139,858,396 25.528 25.43 25.33 25.43 24.69 25.83 5,558,191 25.163 0.39%
2022-11-01 0 25.70 25.65 25.70 23.75 26.00 15,449,094 388,129,822 25.123 25.33 25.28 25.33 23.41 25.63 15,673,229 24.764 8.21%
2022-10-31 0 23.75 23.70 23.75 22.45 24.45 10,710,401 255,628,046 23.867 23.41 23.36 23.41 22.13 24.10 10,865,787 23.526 3.49%
2022-10-28 0 22.95 22.90 22.95 22.65 24.05 8,619,274 201,387,771 23.365 22.62 22.57 22.62 22.33 23.71 8,744,322 23.031 -3.16%
2022-10-27 0 23.70 23.70 23.75 23.35 24.45 10,835,056 259,070,663 23.910 23.36 23.36 23.41 23.02 24.10 10,992,251 23.568 1.50%
2022-10-26 0 23.35 23.30 23.35 20.65 23.85 15,505,436 355,969,913 22.958 23.02 22.97 23.02 20.35 23.51 15,730,388 22.629 10.66%
2022-10-25 0 21.10 21.10 21.15 19.80 21.80 11,416,740 239,400,216 20.969 20.80 20.80 20.85 19.52 21.49 11,582,374 20.669 1.69%
2022-10-24 0 20.75 20.70 20.75 20.45 22.85 15,906,380 342,998,491 21.564 20.45 20.40 20.45 20.16 22.52 16,137,149 21.255 -4.38%
2022-10-21 0 21.70 21.70 21.75 21.25 22.05 7,346,021 159,996,672 21.780 21.39 21.39 21.44 20.95 21.73 7,452,597 21.469 0.93%
2022-10-20 0 21.50 21.40 21.50 19.90 22.20 15,657,852 336,570,152 21.495 21.19 21.09 21.19 19.62 21.88 15,885,016 21.188 3.12%
2022-10-19 0 20.85 20.85 20.90 20.70 21.50 9,515,466 201,020,609 21.126 20.55 20.55 20.60 20.40 21.19 9,653,516 20.824 0.24%
2022-10-18 0 20.80 20.75 20.80 19.38 21.05 9,759,654 199,709,546 20.463 20.50 20.45 20.50 19.10 20.75 9,901,247 20.170 9.24%
2022-10-17 0 19.04 19.04 19.12 18.30 19.46 5,714,000 107,723,613 18.853 18.77 18.77 18.85 18.04 19.18 5,796,899 18.583 -2.26%
2022-10-14 0 19.48 19.48 19.50 18.60 19.80 8,463,239 164,333,301 19.417 19.20 19.20 19.22 18.33 19.52 8,586,023 19.140 6.10%
2022-10-13 0 18.36 18.34 18.36 18.28 18.96 5,040,200 93,493,794 18.550 18.10 18.08 18.10 18.02 18.69 5,113,323 18.284 -0.43%
2022-10-12 0 18.44 18.44 18.46 17.30 18.92 10,697,411 192,930,281 18.035 18.18 18.18 18.20 17.05 18.65 10,852,609 17.777 -1.39%
2022-10-11 0 18.70 18.64 18.70 17.98 19.30 5,928,652 110,000,497 18.554 18.43 18.37 18.43 17.72 19.02 6,014,665 18.289 -1.37%
2022-10-10 0 18.96 18.94 18.96 17.72 19.28 6,756,655 126,296,914 18.692 18.69 18.67 18.69 17.47 19.00 6,854,680 18.425 2.05%
2022-10-07 0 18.58 18.56 18.58 17.70 21.75 16,056,054 302,417,350 18.835 18.31 18.29 18.31 17.45 21.44 16,288,995 18.566 -15.93%
2022-10-06 0 22.10 22.10 22.15 22.00 22.65 1,509,761 33,526,186 22.206 21.78 21.78 21.83 21.69 22.33 1,531,665 21.889 -0.45%
2022-10-05 0 22.20 22.20 22.25 21.10 22.40 2,862,350 63,037,903 22.023 21.88 21.88 21.93 20.80 22.08 2,903,877 21.708 9.09%
2022-10-03 0 20.35 20.35 20.40 19.84 21.40 2,973,629 60,646,099 20.395 20.06 20.06 20.11 19.56 21.09 3,016,770 20.103 -2.63%
2022-09-30 0 20.90 20.90 20.95 20.20 21.15 2,935,347 60,993,648 20.779 20.60 20.60 20.65 19.91 20.85 2,977,933 20.482 -0.71%
2022-09-29 0 21.05 21.05 21.10 20.80 22.50 4,370,976 92,957,166 21.267 20.75 20.75 20.80 20.50 22.18 4,434,390 20.963 -3.00%
2022-09-28 0 21.70 21.70 21.75 21.45 22.95 4,143,045 91,272,510 22.030 21.39 21.39 21.44 21.14 22.62 4,203,152 21.715 -3.12%
2022-09-27 0 22.40 22.40 22.45 21.65 22.75 3,759,075 83,587,736 22.236 22.08 22.08 22.13 21.34 22.42 3,813,612 21.918 1.82%
2022-09-26 0 22.00 22.00 22.05 21.45 22.25 3,417,130 75,075,781 21.970 21.69 21.69 21.73 21.14 21.93 3,466,706 21.656 0.92%
2022-09-23 0 21.80 21.80 21.85 21.75 23.10 6,381,743 140,312,829 21.987 21.49 21.49 21.54 21.44 22.77 6,474,329 21.672 -5.01%
2022-09-22 0 22.95 22.95 23.00 22.30 23.20 3,568,275 81,556,275 22.856 22.62 22.62 22.67 21.98 22.87 3,620,043 22.529 0.22%
2022-09-21 0 22.90 22.90 22.95 22.40 23.40 2,789,400 64,044,090 22.960 22.57 22.57 22.62 22.08 23.07 2,829,869 22.631 0.00%
2022-09-20 0 22.90 22.90 22.95 22.30 23.30 2,833,309 65,050,467 22.959 22.57 22.57 22.62 21.98 22.97 2,874,415 22.631 2.92%
2022-09-19 0 22.25 22.20 22.25 22.00 23.25 3,055,684 68,068,116 22.276 21.93 21.88 21.93 21.69 22.92 3,100,016 21.957 -3.89%
2022-09-16 0 23.15 23.15 23.20 22.65 23.70 3,385,071 78,604,113 23.221 22.82 22.82 22.87 22.33 23.36 3,434,182 22.889 -0.86%
2022-09-15 0 23.35 23.35 23.40 22.95 23.65 2,230,081 52,092,689 23.359 23.02 23.02 23.07 22.62 23.31 2,262,435 23.025 1.52%
2022-09-14 0 23.00 23.00 23.10 22.70 23.60 1,930,743 44,495,394 23.046 22.67 22.67 22.77 22.38 23.26 1,958,754 22.716 -1.92%
2022-09-13 0 23.45 23.45 23.55 23.30 24.15 2,466,121 58,141,601 23.576 23.11 23.11 23.21 22.97 23.80 2,501,899 23.239 -1.26%
2022-09-09 0 23.75 23.70 23.75 22.95 23.85 2,287,488 53,894,348 23.560 23.41 23.36 23.41 22.62 23.51 2,320,675 23.224 3.26%
2022-09-08 0 23.00 22.95 23.00 22.80 23.70 2,275,404 52,490,666 23.069 22.67 22.62 22.67 22.47 23.36 2,308,416 22.739 -2.34%
2022-09-07 0 23.55 23.45 23.55 22.95 23.70 2,118,429 49,343,128 23.292 23.21 23.11 23.21 22.62 23.36 2,149,163 22.959 -0.42%
2022-09-06 0 23.65 23.65 23.70 23.40 24.30 1,869,708 44,310,753 23.699 23.31 23.31 23.36 23.07 23.95 1,896,834 23.360 -0.84%
2022-09-05 0 23.85 23.80 23.85 22.95 24.05 5,261,674 124,498,797 23.661 23.51 23.46 23.51 22.62 23.71 5,338,010 23.323 1.71%
2022-09-02 0 23.45 23.40 23.45 23.15 24.10 4,958,748 116,471,940 23.488 23.11 23.07 23.11 22.82 23.76 5,030,689 23.152 -2.49%
2022-09-01 0 24.05 24.05 24.10 23.75 24.80 4,961,000 120,256,333 24.240 23.71 23.71 23.76 23.41 24.45 5,032,974 23.894 0.21%
2022-08-31 0 24.00 23.95 24.00 22.55 24.75 5,340,626 127,893,165 23.947 23.66 23.61 23.66 22.23 24.40 5,418,108 23.605 3.90%
2022-08-30 0 23.10 23.05 23.10 22.55 23.20 4,613,496 105,403,522 22.847 22.77 22.72 22.77 22.23 22.87 4,680,428 22.520 -0.65%
2022-08-29 0 23.25 23.25 23.30 22.75 23.45 2,028,900 46,978,748 23.155 22.92 22.92 22.97 22.42 23.11 2,058,335 22.824 -1.48%
2022-08-26 0 23.60 23.55 23.60 23.05 23.70 2,860,100 66,932,470 23.402 23.26 23.21 23.26 22.72 23.36 2,901,594 23.067 1.51%
2022-08-25 0 23.25 23.20 23.25 21.60 23.35 7,193,625 162,892,387 22.644 22.92 22.87 22.92 21.29 23.02 7,297,990 22.320 6.90%
2022-08-24 0 21.75 21.70 21.75 21.55 24.50 10,217,620 226,622,644 22.180 21.44 21.39 21.44 21.24 24.15 10,365,857 21.862 -9.75%
2022-08-23 0 24.10 24.05 24.10 23.80 24.65 2,445,250 58,843,061 24.064 23.76 23.71 23.76 23.46 24.30 2,480,726 23.720 -1.03%
2022-08-22 0 24.35 24.30 24.35 24.00 24.70 3,151,485 76,822,789 24.377 24.00 23.95 24.00 23.66 24.35 3,197,207 24.028 -0.61%
2022-08-19 0 24.50 24.45 24.50 24.40 25.05 2,591,521 63,784,540 24.613 24.15 24.10 24.15 24.05 24.69 2,629,119 24.261 -1.01%
2022-08-18 0 24.75 24.75 24.80 24.30 25.05 2,686,372 66,419,410 24.725 24.40 24.40 24.45 23.95 24.69 2,725,346 24.371 -1.20%
2022-08-17 0 25.05 25.05 25.10 24.70 25.50 1,664,876 41,750,050 25.077 24.69 24.69 24.74 24.35 25.14 1,689,030 24.718 -1.38%
2022-08-16 0 25.40 25.35 25.40 24.85 26.05 2,487,010 63,170,602 25.400 25.04 24.99 25.04 24.49 25.68 2,523,091 25.037 -1.36%
2022-08-15 0 25.75 25.75 25.80 25.05 26.30 2,414,874 62,664,040 25.949 25.38 25.38 25.43 24.69 25.92 2,449,909 25.578 0.78%
2022-08-12 0 25.55 25.55 25.60 24.95 25.65 4,151,200 105,375,081 25.384 25.18 25.18 25.23 24.59 25.28 4,211,426 25.021 -0.20%
2022-08-11 0 25.60 25.55 25.60 25.15 25.65 1,899,478 48,312,542 25.435 25.23 25.18 25.23 24.79 25.28 1,927,036 25.071 2.61%
2022-08-10 0 24.95 24.90 24.95 24.65 25.85 2,998,200 75,062,055 25.036 24.59 24.54 24.59 24.30 25.48 3,041,698 24.678 -2.92%
2022-08-09 0 25.70 25.70 25.75 25.50 26.15 4,192,710 107,870,225 25.728 25.33 25.33 25.38 25.14 25.78 4,253,538 25.360 -1.72%
2022-08-08 0 26.15 26.10 26.15 25.80 26.55 2,067,414 54,044,023 26.141 25.78 25.73 25.78 25.43 26.17 2,097,408 25.767 -0.76%
2022-08-05 0 26.35 26.25 26.35 25.65 26.50 3,967,990 103,930,320 26.192 25.97 25.87 25.97 25.28 26.12 4,025,558 25.818 2.73%
2022-08-04 0 25.65 25.55 25.65 25.10 25.95 3,150,109 80,254,337 25.477 25.28 25.18 25.28 24.74 25.58 3,195,811 25.112 2.60%
2022-08-03 0 25.00 25.00 25.05 24.50 25.45 5,943,374 148,489,663 24.984 24.64 24.64 24.69 24.15 25.09 6,029,600 24.627 0.40%
2022-08-02 0 24.90 24.85 24.90 24.35 25.10 3,551,526 87,940,839 24.761 24.54 24.49 24.54 24.00 24.74 3,603,051 24.407 -2.35%
2022-08-01 0 25.50 25.50 25.55 25.15 26.35 6,610,809 168,336,752 25.464 25.14 25.14 25.18 24.79 25.97 6,706,718 25.100 -2.86%
2022-07-29 0 26.25 26.20 26.25 26.10 27.30 5,261,405 138,901,167 26.400 25.87 25.83 25.87 25.73 26.91 5,337,737 26.022 -3.49%
2022-07-28 0 27.20 27.15 27.20 26.95 27.55 3,329,486 90,495,239 27.180 26.81 26.76 26.81 26.56 27.16 3,377,790 26.791 0.00%
2022-07-27 0 27.20 27.20 27.25 27.00 28.20 2,478,320 68,084,272 27.472 26.81 26.81 26.86 26.61 27.80 2,514,275 27.079 -0.55%
2022-07-26 0 27.35 27.35 27.40 27.05 27.85 2,618,779 71,519,836 27.310 26.96 26.96 27.01 26.66 27.45 2,656,772 26.920 0.18%
2022-07-25 0 27.30 27.25 27.30 26.60 27.45 3,463,437 93,887,113 27.108 26.91 26.86 26.91 26.22 27.06 3,513,684 26.720 0.55%
2022-07-22 0 27.15 27.10 27.15 26.85 28.00 4,326,900 117,781,849 27.221 26.76 26.71 26.76 26.47 27.60 4,389,675 26.832 -1.81%
2022-07-21 0 27.65 27.60 27.65 27.35 28.00 4,556,713 126,003,854 27.652 27.25 27.21 27.25 26.96 27.60 4,622,822 27.257 -0.54%
2022-07-20 0 27.80 27.75 27.80 27.45 28.45 3,938,855 109,512,822 27.803 27.40 27.35 27.40 27.06 28.04 3,996,000 27.406 1.46%
2022-07-19 0 27.40 27.40 27.45 27.30 27.90 2,395,175 65,846,569 27.491 27.01 27.01 27.06 26.91 27.50 2,429,924 27.098 -1.79%
2022-07-18 0 27.90 27.85 27.90 26.95 28.10 2,727,687 75,686,509 27.748 27.50 27.45 27.50 26.56 27.70 2,767,260 27.351 1.82%
2022-07-15 0 27.40 27.40 27.50 27.25 28.45 3,156,960 87,886,728 27.839 27.01 27.01 27.11 26.86 28.04 3,202,761 27.441 -2.84%
2022-07-14 0 28.20 28.15 28.20 27.85 28.65 2,063,269 58,189,302 28.202 27.80 27.75 27.80 27.45 28.24 2,093,203 27.799 0.36%
2022-07-13 0 28.10 28.10 28.15 27.50 29.00 5,767,190 163,845,128 28.410 27.70 27.70 27.75 27.11 28.59 5,850,860 28.004 3.50%
2022-07-12 0 27.15 27.10 27.15 26.95 28.15 3,935,435 107,150,834 27.227 26.76 26.71 26.76 26.56 27.75 3,992,530 26.838 -3.04%
2022-07-11 0 28.00 27.95 28.00 27.75 28.60 2,625,296 73,444,263 27.976 27.60 27.55 27.60 27.35 28.19 2,663,384 27.576 -3.11%
2022-07-08 0 28.90 28.75 28.90 28.55 29.50 2,317,451 66,985,564 28.905 28.49 28.34 28.49 28.14 29.08 2,351,073 28.491 0.35%
2022-07-07 0 28.80 28.80 28.85 28.20 29.35 2,697,336 77,485,053 28.727 28.39 28.39 28.44 27.80 28.93 2,736,469 28.316 -0.86%
2022-07-06 0 29.05 29.05 29.10 28.40 29.55 3,436,268 99,674,122 29.007 28.63 28.63 28.68 27.99 29.13 3,486,121 28.592 0.17%
2022-07-05 0 29.00 28.95 29.00 28.65 31.00 8,507,434 249,153,219 29.287 28.59 28.54 28.59 28.24 30.56 8,630,860 28.868 -4.61%
2022-07-04 0 30.40 30.40 30.45 29.70 30.60 3,279,540 99,208,253 30.251 29.97 29.97 30.01 29.28 30.16 3,327,119 29.818 -0.65%
2022-06-30 0 30.60 30.60 30.65 30.05 31.60 4,822,596 148,325,618 30.756 30.16 30.16 30.21 29.62 31.15 4,892,562 30.317 -2.86%
2022-06-29 0 31.50 31.45 31.50 30.90 32.20 6,301,246 198,752,248 31.542 31.05 31.00 31.05 30.46 31.74 6,392,664 31.091 -1.25%
2022-06-28 0 31.90 31.85 31.90 30.85 32.10 5,646,913 178,497,550 31.610 31.44 31.39 31.44 30.41 31.64 5,728,838 31.158 -0.93%
2022-06-27 0 32.20 32.20 32.25 31.35 32.95 5,804,031 186,422,520 32.119 31.74 31.74 31.79 30.90 32.48 5,888,236 31.660 -0.16%
2022-06-24 0 32.25 32.25 32.30 31.00 32.70 8,131,945 260,459,175 32.029 31.79 31.79 31.84 30.56 32.23 8,249,923 31.571 4.03%
2022-06-23 0 31.00 30.95 31.00 29.65 31.15 4,772,030 146,480,096 30.696 30.56 30.51 30.56 29.23 30.70 4,841,262 30.257 4.55%
2022-06-22 0 29.65 29.65 29.70 29.65 30.60 3,094,254 92,745,545 29.973 29.23 29.23 29.28 29.23 30.16 3,139,145 29.545 -3.73%
2022-06-21 0 30.80 30.75 30.80 29.10 30.85 3,417,054 103,426,732 30.268 30.36 30.31 30.36 28.68 30.41 3,466,629 29.835 4.41%
2022-06-20 0 29.50 29.50 29.55 28.90 29.65 3,623,861 106,532,545 29.398 29.08 29.08 29.13 28.49 29.23 3,676,436 28.977 -0.34%
2022-06-17 0 29.60 29.60 29.65 28.90 30.00 7,983,228 235,432,344 29.491 29.18 29.18 29.23 28.49 29.57 8,099,048 29.069 -1.00%
2022-06-16 0 29.90 29.85 29.90 29.50 31.45 4,903,327 147,007,938 29.981 29.47 29.42 29.47 29.08 31.00 4,974,464 29.553 -2.76%
2022-06-15 0 30.75 30.70 30.75 30.25 31.00 4,845,582 148,649,400 30.677 30.31 30.26 30.31 29.82 30.56 4,915,882 30.239 1.32%
2022-06-14 0 30.35 30.30 30.35 29.15 31.00 7,774,769 234,351,018 30.143 29.92 29.87 29.92 28.73 30.56 7,887,565 29.711 2.19%
2022-06-13 0 29.70 29.65 29.70 29.60 31.00 8,165,552 247,771,245 30.343 29.28 29.23 29.28 29.18 30.56 8,284,018 29.910 -5.86%
2022-06-10 0 31.55 31.50 31.55 28.00 32.00 21,615,821 664,734,905 30.752 31.10 31.05 31.10 27.60 31.54 21,929,423 30.312 10.31%
2022-06-09 0 28.60 28.55 28.60 28.30 29.90 12,433,634 361,755,227 29.095 28.19 28.14 28.19 27.90 29.47 12,614,021 28.679 -2.05%
2022-06-08 0 29.20 29.15 29.20 28.00 29.50 9,164,515 263,791,093 28.784 28.78 28.73 28.78 27.60 29.08 9,297,474 28.372 5.80%
2022-06-07 0 27.60 27.55 27.60 26.55 27.80 7,534,576 206,807,292 27.448 27.21 27.16 27.21 26.17 27.40 7,643,887 27.055 0.91%
2022-06-06 0 27.35 27.30 27.35 26.45 27.55 7,849,870 212,455,042 27.065 26.96 26.91 26.96 26.07 27.16 7,963,756 26.678 3.40%
2022-06-02 0 26.45 26.35 26.45 26.00 26.70 5,675,366 149,618,600 26.363 26.07 25.97 26.07 25.63 26.32 5,757,704 25.986 -1.31%
2022-06-01 0 26.80 26.70 26.80 25.85 27.40 9,089,434 244,032,602 26.848 26.42 26.32 26.42 25.48 27.01 9,221,303 26.464 1.71%
2022-05-31 0 26.35 26.25 26.35 25.45 26.40 9,081,576 237,399,907 26.141 25.97 25.87 25.97 25.09 26.02 9,213,331 25.767 1.93%
2022-05-30 0 25.85 25.70 25.85 25.00 25.85 5,310,840 135,791,151 25.569 25.48 25.33 25.48 24.64 25.48 5,387,890 25.203 2.87%
2022-05-27 0 25.25 25.15 25.25 24.45 25.25 4,023,331 100,217,588 24.909 24.77 24.67 24.77 23.99 24.77 4,101,192 24.436 5.21%
2022-05-26 0 24.00 23.95 24.00 23.85 25.00 7,024,895 169,574,862 24.139 23.54 23.50 23.54 23.40 24.53 7,160,844 23.681 -0.62%
2022-05-25 0 24.15 24.15 24.20 23.90 25.10 6,663,615 161,846,580 24.288 23.69 23.69 23.74 23.45 24.62 6,792,572 23.827 -2.82%
2022-05-24 0 24.85 24.80 24.85 24.75 25.40 5,871,848 146,756,058 24.993 24.38 24.33 24.38 24.28 24.92 5,985,482 24.519 -2.36%
2022-05-23 0 25.45 25.40 25.45 25.20 26.00 4,053,749 103,501,381 25.532 24.97 24.92 24.97 24.72 25.51 4,132,199 25.048 -1.55%
2022-05-20 0 25.85 25.80 25.85 25.05 26.00 5,509,234 141,865,828 25.751 25.36 25.31 25.36 24.57 25.51 5,615,851 25.262 4.23%
2022-05-19 0 24.80 24.70 24.80 23.85 24.85 5,221,380 127,509,470 24.421 24.33 24.23 24.33 23.40 24.38 5,322,426 23.957 -0.20%
2022-05-18 0 24.85 24.85 24.90 24.35 25.65 5,150,611 127,864,708 24.825 24.38 24.38 24.43 23.89 25.16 5,250,288 24.354 -3.12%
2022-05-17 0 25.65 25.65 25.70 24.65 25.95 10,933,722 279,087,288 25.525 25.16 25.16 25.21 24.18 25.46 11,145,316 25.041 5.56%
2022-05-16 0 24.30 24.25 24.30 23.80 24.80 4,833,969 117,386,788 24.284 23.84 23.79 23.84 23.35 24.33 4,927,518 23.823 2.10%
2022-05-13 0 23.80 23.80 23.85 23.50 24.35 5,895,411 140,880,615 23.897 23.35 23.35 23.40 23.05 23.89 6,009,501 23.443 2.37%
2022-05-12 0 23.25 23.25 23.35 23.00 24.25 6,796,997 159,839,246 23.516 22.81 22.81 22.91 22.56 23.79 6,928,535 23.070 -1.06%
2022-05-11 0 23.50 23.50 23.55 21.45 24.00 22,619,181 517,238,424 22.867 23.05 23.05 23.10 21.04 23.54 23,056,917 22.433 8.80%
2022-05-10 0 21.60 21.55 21.60 21.25 22.75 15,879,707 347,585,268 21.889 21.19 21.14 21.19 20.85 22.32 16,187,018 21.473 -6.90%
2022-05-06 0 23.20 23.10 23.20 21.80 23.65 19,368,302 447,635,136 23.112 22.76 22.66 22.76 21.39 23.20 19,743,126 22.673 1.31%
2022-05-05 0 22.90 22.85 22.90 22.70 23.70 3,693,331 85,732,997 23.213 22.47 22.42 22.47 22.27 23.25 3,764,806 22.772 0.22%
2022-05-04 0 22.85 22.80 22.85 22.55 23.35 3,106,377 71,093,877 22.886 22.42 22.37 22.42 22.12 22.91 3,166,493 22.452 -1.30%
2022-05-03 0 23.15 23.15 23.20 22.90 23.80 7,696,311 179,654,360 23.343 22.71 22.71 22.76 22.47 23.35 7,845,253 22.900 -3.94%
2022-04-29 0 24.10 24.10 24.15 22.25 24.65 11,752,278 279,244,263 23.761 23.64 23.64 23.69 21.83 24.18 11,979,713 23.310 5.70%
2022-04-28 0 22.80 22.75 22.80 21.20 22.95 6,430,079 141,744,799 22.044 22.37 22.32 22.37 20.80 22.51 6,554,517 21.626 7.04%
2022-04-27 0 21.30 21.30 21.35 20.70 21.70 4,881,272 104,027,664 21.312 20.90 20.90 20.94 20.31 21.29 4,975,736 20.907 -0.47%
2022-04-26 0 21.40 21.40 21.45 21.20 22.45 4,220,259 91,770,810 21.745 20.99 20.99 21.04 20.80 22.02 4,301,931 21.332 1.42%
2022-04-25 0 21.10 21.10 21.15 20.80 21.95 3,753,565 80,168,897 21.358 20.70 20.70 20.75 20.41 21.53 3,826,206 20.953 -5.80%
2022-04-22 0 22.40 22.35 22.40 21.25 22.55 4,399,416 96,958,553 22.039 21.97 21.93 21.97 20.85 22.12 4,484,555 21.621 2.05%
2022-04-21 0 21.95 21.90 21.95 21.80 23.05 4,697,806 103,741,778 22.083 21.53 21.48 21.53 21.39 22.61 4,788,720 21.664 -6.00%
2022-04-20 0 23.35 23.30 23.35 22.75 23.95 2,171,116 50,837,603 23.415 22.91 22.86 22.91 22.32 23.50 2,213,132 22.971 1.30%
2022-04-19 0 23.05 23.05 23.10 22.70 23.70 3,650,735 83,828,884 22.962 22.61 22.61 22.66 22.27 23.25 3,721,386 22.526 -3.15%
2022-04-14 0 23.80 23.80 23.85 23.60 24.40 2,997,114 71,982,882 24.017 23.35 23.35 23.40 23.15 23.94 3,055,115 23.561 1.93%
2022-04-13 0 23.35 23.35 23.40 22.80 23.80 2,319,354 53,947,985 23.260 22.91 22.91 22.96 22.37 23.35 2,364,239 22.818 -0.21%
2022-04-12 0 23.40 23.35 23.40 22.80 24.00 4,326,082 101,286,906 23.413 22.96 22.91 22.96 22.37 23.54 4,409,802 22.969 4.00%
2022-04-11 0 22.50 22.50 22.55 22.00 23.65 4,541,851 101,309,438 22.306 22.07 22.07 22.12 21.58 23.20 4,629,747 21.882 -4.26%
2022-04-08 0 23.50 23.50 23.55 23.35 24.90 5,256,970 124,404,486 23.665 23.05 23.05 23.10 22.91 24.43 5,358,705 23.215 -4.67%
2022-04-07 0 24.65 24.65 24.70 24.65 25.75 2,744,108 68,418,165 24.933 24.18 24.18 24.23 24.18 25.26 2,797,213 24.459 -3.90%
2022-04-06 0 25.65 25.60 25.65 25.25 26.40 3,811,721 97,767,966 25.649 25.16 25.11 25.16 24.77 25.90 3,885,487 25.162 -4.47%
2022-04-04 0 26.85 26.80 26.85 25.40 27.00 4,115,991 108,971,926 26.475 26.34 26.29 26.34 24.92 26.49 4,195,645 25.973 7.40%
2022-04-01 0 25.00 24.95 25.00 24.10 25.05 3,551,824 87,361,107 24.596 24.53 24.48 24.53 23.64 24.57 3,620,560 24.129 -1.57%
2022-03-31 0 25.40 25.20 25.40 24.60 25.40 4,649,118 116,977,644 25.161 24.92 24.72 24.92 24.13 24.92 4,739,090 24.684 1.20%
2022-03-30 0 25.10 25.05 25.10 24.85 26.10 4,132,474 104,264,709 25.231 24.62 24.57 24.62 24.38 25.60 4,212,447 24.752 -1.18%
2022-03-29 0 25.40 25.35 25.40 24.35 25.50 3,550,487 89,393,435 25.178 24.92 24.87 24.92 23.89 25.02 3,619,198 24.700 2.42%
2022-03-28 0 24.80 24.75 24.80 23.75 25.40 5,511,083 136,046,784 24.686 24.33 24.28 24.33 23.30 24.92 5,617,736 24.217 0.61%
2022-03-25 0 24.65 24.55 24.65 23.65 25.55 8,397,267 205,080,485 24.422 24.18 24.08 24.18 23.20 25.06 8,559,774 23.959 1.86%
2022-03-24 0 24.20 24.15 24.20 24.10 26.50 12,554,594 312,214,359 24.869 23.74 23.69 23.74 23.64 26.00 12,797,556 24.396 -9.87%
2022-03-23 0 26.85 26.75 26.85 25.70 27.00 7,202,048 191,662,929 26.612 26.34 26.24 26.34 25.21 26.49 7,341,425 26.107 2.68%
2022-03-22 0 26.15 26.05 26.15 24.95 26.15 4,769,562 122,878,774 25.763 25.65 25.56 25.65 24.48 25.65 4,861,865 25.274 3.16%
2022-03-21 0 25.35 25.30 25.35 24.45 25.90 4,986,439 125,723,490 25.213 24.87 24.82 24.87 23.99 25.41 5,082,939 24.734 0.40%
2022-03-18 0 25.25 25.20 25.25 23.25 26.00 8,454,364 210,472,478 24.895 24.77 24.72 24.77 22.81 25.51 8,617,976 24.422 0.00%
2022-03-17 0 25.25 25.25 25.30 24.50 27.15 16,820,666 430,632,681 25.601 24.77 24.77 24.82 24.03 26.63 17,146,187 25.115 4.12%
2022-03-16 0 24.25 24.20 24.25 20.45 24.50 15,036,046 341,167,657 22.690 23.79 23.74 23.79 20.06 24.03 15,327,030 22.259 23.47%
2022-03-15 0 19.64 19.64 19.70 19.52 21.25 22,130,793 449,570,056 20.314 19.27 19.27 19.33 19.15 20.85 22,559,077 19.929 -8.86%
2022-03-14 0 21.55 21.50 21.55 21.30 22.80 15,075,657 329,606,355 21.863 21.14 21.09 21.14 20.90 22.37 15,367,407 21.448 -5.48%
2022-03-11 0 22.80 22.80 22.85 20.75 23.30 15,011,176 330,034,164 21.986 22.37 22.37 22.42 20.36 22.86 15,301,679 21.568 -3.80%
2022-03-10 0 23.70 23.65 23.70 23.20 24.85 5,368,293 127,705,508 23.789 23.25 23.20 23.25 22.76 24.38 5,472,182 23.337 1.07%
2022-03-09 0 23.45 23.40 23.45 23.10 24.60 7,056,845 165,579,908 23.464 23.00 22.96 23.00 22.66 24.13 7,193,412 23.018 -0.85%
2022-03-08 0 23.65 23.60 23.65 23.10 24.30 7,227,602 171,743,450 23.762 23.20 23.15 23.20 22.66 23.84 7,367,474 23.311 -0.42%
2022-03-07 0 23.75 23.70 23.75 23.55 24.70 8,255,466 198,508,337 24.046 23.30 23.25 23.30 23.10 24.23 8,415,229 23.589 -5.57%
2022-03-04 0 25.15 25.10 25.15 23.55 25.45 12,758,063 317,843,194 24.913 24.67 24.62 24.67 23.10 24.97 13,004,962 24.440 2.24%
2022-03-03 0 24.60 24.55 24.60 24.15 28.45 22,189,303 561,831,939 25.320 24.13 24.08 24.13 23.69 27.91 22,618,720 24.839 -12.77%
2022-03-02 0 28.20 28.15 28.20 27.90 29.35 6,239,460 177,078,425 28.380 27.66 27.62 27.66 27.37 28.79 6,360,209 27.842 -3.75%
2022-03-01 0 29.30 29.25 29.30 28.80 29.90 8,538,049 249,338,683 29.203 28.74 28.69 28.74 28.25 29.33 8,703,281 28.649 1.03%
2022-02-28 0 29.00 28.95 29.00 28.70 30.50 8,337,545 242,215,316 29.051 28.45 28.40 28.45 28.16 29.92 8,498,897 28.500 -5.69%
2022-02-25 0 30.75 30.75 30.80 30.25 31.35 3,928,454 121,201,509 30.852 30.17 30.17 30.22 29.68 30.75 4,004,479 30.266 2.67%
2022-02-24 0 29.95 29.90 29.95 29.40 30.70 4,045,826 121,754,274 30.094 29.38 29.33 29.38 28.84 30.12 4,124,123 29.522 -3.70%
2022-02-23 0 31.10 31.05 31.10 30.40 31.25 3,895,806 120,417,561 30.910 30.51 30.46 30.51 29.82 30.66 3,971,199 30.323 0.65%
2022-02-22 0 30.90 30.75 30.90 30.15 31.90 7,305,728 224,082,580 30.672 30.31 30.17 30.31 29.58 31.29 7,447,112 30.090 -3.59%
2022-02-21 0 32.05 32.00 32.05 31.85 33.40 5,003,791 162,145,265 32.404 31.44 31.39 31.44 31.25 32.77 5,100,626 31.789 -4.04%
2022-02-18 0 33.40 33.35 33.40 33.05 34.25 3,824,569 128,475,416 33.592 32.77 32.72 32.77 32.42 33.60 3,898,584 32.954 -2.05%
2022-02-17 0 34.10 34.00 34.10 33.45 34.35 3,276,605 110,940,999 33.859 33.45 33.35 33.45 32.81 33.70 3,340,015 33.216 0.00%
2022-02-16 0 34.10 34.00 34.10 33.45 34.25 3,037,721 102,876,528 33.866 33.45 33.35 33.45 32.81 33.60 3,096,508 33.223 1.79%
2022-02-15 0 33.50 33.50 33.55 33.05 34.00 1,992,033 66,897,160 33.582 32.86 32.86 32.91 32.42 33.35 2,030,584 32.945 0.60%
2022-02-14 0 33.30 33.25 33.30 33.05 33.65 2,437,635 81,152,740 33.292 32.67 32.62 32.67 32.42 33.01 2,484,809 32.660 -1.19%
2022-02-11 0 33.70 33.60 33.70 33.50 34.70 2,484,308 83,782,974 33.725 33.06 32.96 33.06 32.86 34.04 2,532,385 33.085 -1.17%
2022-02-10 0 34.10 34.00 34.10 33.50 35.55 6,269,653 213,588,149 34.067 33.45 33.35 33.45 32.86 34.88 6,390,986 33.420 -2.15%
2022-02-09 0 34.85 34.85 34.95 34.50 35.30 2,881,597 100,562,265 34.898 34.19 34.19 34.29 33.85 34.63 2,937,363 34.236 2.20%
2022-02-08 0 34.10 34.05 34.10 34.00 35.35 2,769,705 95,125,984 34.345 33.45 33.40 33.45 33.35 34.68 2,823,306 33.693 -2.99%
2022-02-07 0 35.15 35.10 35.15 34.30 36.40 6,162,573 215,856,012 35.027 34.48 34.43 34.48 33.65 35.71 6,281,834 34.362 -2.50%
2022-02-04 0 36.05 36.00 36.05 34.60 36.50 4,994,484 178,846,481 35.809 35.37 35.32 35.37 33.94 35.81 5,091,139 35.129 3.74%
2022-01-31 0 34.75 34.75 34.90 33.30 35.60 2,126,842 74,280,113 34.925 34.09 34.09 34.24 32.67 34.92 2,168,002 34.262 3.12%
2022-01-28 0 33.70 33.70 33.75 33.05 34.80 6,296,013 211,355,970 33.570 33.06 33.06 33.11 32.42 34.14 6,417,856 32.932 -3.16%
2022-01-27 0 34.80 34.55 34.80 34.05 35.90 4,918,405 170,430,480 34.652 34.14 33.89 34.14 33.40 35.22 5,013,588 33.994 -1.83%
2022-01-26 0 35.45 35.45 35.50 35.10 36.65 5,269,822 188,814,793 35.829 34.78 34.78 34.83 34.43 35.95 5,371,806 35.149 -1.39%
2022-01-25 0 35.95 35.90 35.95 35.45 37.15 4,364,746 157,674,256 36.124 35.27 35.22 35.27 34.78 36.44 4,449,214 35.439 -3.62%
2022-01-24 0 37.30 37.20 37.30 36.25 37.65 3,650,364 135,588,125 37.144 36.59 36.49 36.59 35.56 36.94 3,721,007 36.439 -1.06%
2022-01-21 0 37.70 37.70 37.75 36.70 38.80 8,851,330 334,564,103 37.798 36.98 36.98 37.03 36.00 38.06 9,022,625 37.081 1.89%
2022-01-20 0 37.00 36.95 37.00 36.15 37.50 4,950,137 182,850,141 36.938 36.30 36.25 36.30 35.46 36.79 5,045,934 36.237 1.65%
2022-01-19 0 36.40 36.20 36.40 36.00 38.00 4,394,818 161,826,585 36.822 35.71 35.51 35.71 35.32 37.28 4,479,868 36.123 -3.70%
2022-01-18 0 37.80 37.75 37.80 37.40 39.20 6,917,781 264,355,977 38.214 37.08 37.03 37.08 36.69 38.46 7,051,657 37.488 0.93%
2022-01-17 0 37.45 37.35 37.45 36.15 37.75 4,124,114 153,511,422 37.223 36.74 36.64 36.74 35.46 37.03 4,203,926 36.516 2.04%
2022-01-14 0 36.70 36.65 36.70 35.60 36.70 3,267,305 118,607,294 36.301 36.00 35.95 36.00 34.92 36.00 3,330,535 35.612 0.55%
2022-01-13 0 36.50 36.50 36.55 35.75 37.45 4,664,674 169,932,579 36.430 35.81 35.81 35.86 35.07 36.74 4,754,947 35.738 -2.01%
2022-01-12 0 37.25 37.20 37.25 35.55 37.90 9,192,345 341,546,467 37.156 36.54 36.49 36.54 34.88 37.18 9,370,239 36.450 6.13%
2022-01-11 0 35.10 35.05 35.10 34.65 35.65 4,096,386 143,648,585 35.067 34.43 34.38 34.43 33.99 34.97 4,175,661 34.401 0.72%
2022-01-10 0 34.85 34.85 34.90 32.50 35.20 4,849,945 168,210,059 34.683 34.19 34.19 34.24 31.88 34.53 4,943,803 34.024 4.34%
2022-01-07 0 33.40 33.35 33.40 32.55 33.65 4,079,466 135,460,943 33.206 32.77 32.72 32.77 31.93 33.01 4,158,414 32.575 0.60%
2022-01-06 0 33.20 33.05 33.20 32.10 33.35 5,597,306 182,853,069 32.668 32.57 32.42 32.57 31.49 32.72 5,705,627 32.048 0.45%
2022-01-05 0 33.05 32.95 33.05 32.85 34.25 3,151,739 104,897,984 33.283 32.42 32.32 32.42 32.23 33.60 3,212,733 32.651 -3.78%
2022-01-04 0 34.35 34.25 34.35 33.65 34.65 1,713,705 58,675,205 34.239 33.70 33.60 33.70 33.01 33.99 1,746,869 33.589 -0.87%
2022-01-03 0 34.65 34.60 34.65 34.20 35.00 2,359,942 81,838,147 34.678 33.99 33.94 33.99 33.55 34.34 2,405,613 34.020 1.17%
2021-12-31 0 34.25 34.20 34.25 32.90 34.60 1,878,505 64,112,887 34.130 33.60 33.55 33.60 32.28 33.94 1,914,859 33.482 6.04%
2021-12-30 0 32.30 32.30 32.35 32.00 33.10 2,888,763 93,640,495 32.415 31.69 31.69 31.74 31.39 32.47 2,944,668 31.800 -1.67%
2021-12-29 0 32.85 32.80 32.85 32.65 34.45 2,894,341 95,488,013 32.991 32.23 32.18 32.23 32.03 33.80 2,950,354 32.365 -4.23%
2021-12-28 0 34.30 34.15 34.30 33.30 34.35 3,190,805 108,498,983 34.004 33.65 33.50 33.65 32.67 33.70 3,252,555 33.358 1.48%
2021-12-24 0 33.80 33.70 33.80 33.30 34.50 871,616 29,376,273 33.703 33.16 33.06 33.16 32.67 33.85 888,484 33.063 -0.44%
2021-12-23 0 33.95 33.90 33.95 33.75 34.90 3,735,969 127,954,841 34.249 33.31 33.26 33.31 33.11 34.24 3,808,269 33.599 0.44%
2021-12-22 0 33.80 33.75 33.80 32.75 34.45 3,396,396 114,770,902 33.792 33.16 33.11 33.16 32.13 33.80 3,462,124 33.150 2.89%
2021-12-21 0 32.85 32.85 32.95 31.95 33.30 5,264,856 171,669,020 32.607 32.23 32.23 32.32 31.34 32.67 5,366,744 31.988 2.66%
2021-12-20 0 32.00 32.00 32.05 31.85 33.50 5,288,705 171,029,556 32.339 31.39 31.39 31.44 31.25 32.86 5,391,054 31.725 -4.19%
2021-12-17 0 33.40 33.40 33.45 33.00 33.90 4,880,690 163,179,532 33.434 32.77 32.77 32.81 32.37 33.26 4,975,143 32.799 -1.18%
2021-12-16 0 33.80 33.80 33.90 33.00 34.05 3,156,255 105,830,137 33.530 33.16 33.16 33.26 32.37 33.40 3,217,336 32.894 1.50%
2021-12-15 0 33.30 33.25 33.30 33.15 34.25 3,452,968 115,910,004 33.568 32.67 32.62 32.67 32.52 33.60 3,519,791 32.931 -2.20%
2021-12-14 0 34.05 33.75 34.05 33.20 34.45 2,565,822 86,655,649 33.773 33.40 33.11 33.40 32.57 33.80 2,615,477 33.132 -1.30%
2021-12-13 0 34.50 34.45 34.50 34.40 36.00 2,200,812 76,752,822 34.875 33.85 33.80 33.85 33.75 35.32 2,243,403 34.213 -1.57%
2021-12-10 0 35.05 35.05 35.10 34.60 36.45 6,631,906 233,082,630 35.146 34.38 34.38 34.43 33.94 35.76 6,760,249 34.478 -2.77%
2021-12-09 0 36.05 36.00 36.05 34.90 36.60 4,062,703 146,563,395 36.075 35.37 35.32 35.37 34.24 35.91 4,141,326 35.390 3.59%
2021-12-08 0 34.80 34.80 34.85 34.40 35.20 2,983,280 103,842,324 34.808 34.14 34.14 34.19 33.75 34.53 3,041,014 34.147 0.72%
2021-12-07 0 34.55 34.55 34.60 32.50 34.80 4,508,492 153,966,494 34.150 33.89 33.89 33.94 31.88 34.14 4,595,742 33.502 5.82%
2021-12-06 0 32.65 32.55 32.65 32.05 33.50 4,091,880 134,483,084 32.866 32.03 31.93 32.03 31.44 32.86 4,171,068 32.242 -1.80%
2021-12-03 0 33.25 33.25 33.30 32.75 33.90 5,876,709 196,033,729 33.358 32.62 32.62 32.67 32.13 33.26 5,990,438 32.724 1.99%
2021-12-02 0 32.60 32.50 32.60 31.90 33.10 7,781,961 252,678,177 32.470 31.98 31.88 31.98 31.29 32.47 7,932,561 31.853 -2.40%
2021-12-01 0 33.40 33.35 33.40 32.95 34.40 5,916,288 198,139,388 33.490 32.77 32.72 32.77 32.32 33.75 6,030,783 32.855 -1.18%
2021-11-30 0 33.80 33.75 33.80 32.95 35.05 13,365,530 450,280,814 33.690 33.16 33.11 33.16 32.32 34.38 13,624,185 33.050 -3.29%
2021-11-29 0 34.95 34.95 35.00 33.95 35.95 5,290,620 186,019,277 35.160 34.29 34.29 34.34 33.31 35.27 5,393,006 34.493 1.01%
2021-11-26 0 34.60 34.45 34.60 33.90 35.65 3,959,367 137,138,752 34.637 33.94 33.80 33.94 33.26 34.97 4,035,990 33.979 -1.84%
2021-11-25 0 35.25 35.25 35.30 34.00 35.60 3,117,157 109,385,747 35.092 34.58 34.58 34.63 33.35 34.92 3,177,482 34.425 2.47%
2021-11-24 0 34.40 34.40 34.45 33.25 35.25 4,134,353 142,352,223 34.432 33.75 33.75 33.80 32.62 34.58 4,214,363 33.778 2.53%
2021-11-23 0 33.55 33.50 33.55 32.90 34.10 6,578,685 220,353,147 33.495 32.91 32.86 32.91 32.28 33.45 6,705,998 32.859 -2.61%
2021-11-22 0 34.45 34.35 34.45 33.85 35.70 4,346,998 149,527,336 34.398 33.80 33.70 33.80 33.21 35.02 4,431,123 33.745 -2.68%
2021-11-19 0 35.40 35.35 35.40 35.00 35.65 3,149,603 111,287,820 35.334 34.73 34.68 34.73 34.34 34.97 3,210,555 34.663 -1.53%
2021-11-18 0 35.95 35.90 35.95 35.70 36.55 3,635,643 131,098,787 36.059 35.27 35.22 35.27 35.02 35.86 3,706,001 35.375 -2.57%
2021-11-17 0 36.90 36.85 36.90 35.75 37.25 6,214,867 227,944,183 36.677 36.20 36.15 36.20 35.07 36.54 6,335,140 35.981 0.54%
2021-11-16 0 36.70 36.70 36.75 35.20 36.75 8,268,507 299,625,794 36.237 36.00 36.00 36.05 34.53 36.05 8,428,523 35.549 4.26%
2021-11-15 0 35.20 35.15 35.20 34.80 35.90 4,716,200 167,221,224 35.457 34.53 34.48 34.53 34.14 35.22 4,807,470 34.784 1.15%
2021-11-12 0 34.80 34.75 34.80 34.00 35.00 5,384,384 186,592,353 34.654 34.14 34.09 34.14 33.35 34.34 5,488,585 33.996 2.35%
2021-11-11 0 34.00 33.95 34.00 32.90 34.15 3,446,096 115,660,419 33.563 33.35 33.31 33.35 32.28 33.50 3,512,786 32.926 0.74%
2021-11-10 0 33.75 33.70 33.75 32.00 33.80 3,244,096 107,357,011 33.093 33.11 33.06 33.11 31.39 33.16 3,306,877 32.465 3.53%
2021-11-09 0 32.60 32.55 32.60 32.05 32.95 1,817,991 59,062,130 32.488 31.98 31.93 31.98 31.44 32.32 1,853,174 31.871 0.77%
2021-11-08 0 32.35 32.20 32.35 31.85 32.75 3,166,805 101,850,601 32.162 31.74 31.59 31.74 31.25 32.13 3,228,090 31.551 -0.77%
2021-11-05 0 32.60 32.55 32.60 32.35 33.35 1,963,465 64,325,113 32.761 31.98 31.93 31.98 31.74 32.72 2,001,463 32.139 -1.66%
2021-11-04 0 33.15 33.05 33.15 32.40 33.20 1,873,597 61,677,570 32.919 32.52 32.42 32.52 31.78 32.57 1,909,856 32.294 1.69%
2021-11-03 0 32.60 32.50 32.60 32.35 33.80 4,195,575 137,182,073 32.697 31.98 31.88 31.98 31.74 33.16 4,276,770 32.076 -1.06%
2021-11-02 0 32.95 32.85 32.95 32.70 34.65 3,010,145 100,130,251 33.264 32.32 32.23 32.32 32.08 33.99 3,068,399 32.633 -1.64%
2021-11-01 0 33.50 33.40 33.50 32.25 33.60 4,255,030 140,916,246 33.118 32.86 32.77 32.86 31.64 32.96 4,337,375 32.489 0.15%
2021-10-29 0 33.45 33.40 33.45 32.30 33.85 7,794,400 259,581,974 33.304 32.81 32.77 32.81 31.69 33.21 7,945,241 32.671 1.98%
2021-10-28 0 32.80 32.65 32.80 32.50 33.25 3,176,177 104,301,167 32.839 32.18 32.03 32.18 31.88 32.62 3,237,644 32.215 -0.15%
2021-10-27 0 32.85 32.70 32.85 32.00 33.00 4,613,805 150,520,447 32.624 32.23 32.08 32.23 31.39 32.37 4,703,093 32.005 -2.95%
2021-10-26 0 33.85 33.75 33.85 33.50 35.20 5,737,834 195,188,990 34.018 33.21 33.11 33.21 32.86 34.53 5,848,875 33.372 -2.31%
2021-10-25 0 34.65 34.60 34.65 33.85 35.15 3,201,147 110,710,158 34.585 33.99 33.94 33.99 33.21 34.48 3,263,097 33.928 -1.28%
2021-10-22 0 35.10 35.00 35.10 34.50 35.30 3,270,543 114,148,901 34.902 34.43 34.34 34.43 33.85 34.63 3,333,836 34.240 0.43%
2021-10-21 0 34.95 34.90 34.95 34.10 35.45 6,371,679 221,696,564 34.794 34.29 34.24 34.29 33.45 34.78 6,494,986 34.133 1.01%
2021-10-20 0 34.60 34.55 34.60 33.85 35.15 8,880,181 307,114,105 34.584 33.94 33.89 33.94 33.21 34.48 9,052,034 33.928 3.28%
2021-10-19 0 33.50 33.50 33.55 32.30 33.70 5,594,089 187,204,960 33.465 32.86 32.86 32.91 31.69 33.06 5,702,348 32.829 3.08%
2021-10-18 0 32.50 32.40 32.50 31.40 32.60 3,407,997 109,306,213 32.073 31.88 31.78 31.88 30.80 31.98 3,473,950 31.465 0.62%
2021-10-15 0 32.30 32.30 32.35 31.50 32.85 9,042,685 290,803,162 32.159 31.69 31.69 31.74 30.90 32.23 9,217,683 31.548 2.22%
2021-10-12 0 31.60 31.55 31.60 31.10 32.70 5,883,329 186,715,344 31.736 31.00 30.95 31.00 30.51 32.08 5,997,186 31.134 -1.86%
2021-10-11 0 32.20 32.15 32.20 31.50 32.35 7,990,528 255,740,704 32.005 31.59 31.54 31.59 30.90 31.74 8,145,164 31.398 2.22%
2021-10-08 0 31.50 31.45 31.50 30.70 31.80 5,654,489 176,988,369 31.301 30.90 30.85 30.90 30.12 31.20 5,763,917 30.706 1.12%
2021-10-07 0 31.15 31.05 31.15 28.95 31.30 8,757,980 266,086,512 30.382 30.56 30.46 30.56 28.40 30.71 8,927,468 29.805 8.92%
2021-10-06 0 28.60 28.55 28.60 28.00 29.45 4,573,646 130,527,112 28.539 28.06 28.01 28.06 27.47 28.89 4,662,157 27.997 -2.72%
2021-10-05 0 29.40 29.35 29.40 29.10 29.85 3,270,716 96,216,444 29.418 28.84 28.79 28.84 28.55 29.28 3,334,012 28.859 -1.84%
2021-10-04 0 29.95 29.85 29.95 29.65 31.25 5,375,789 162,526,366 30.233 29.38 29.28 29.38 29.09 30.66 5,479,824 29.659 -3.54%
2021-09-30 0 31.05 30.95 31.05 29.80 31.50 5,652,216 175,109,521 30.981 30.46 30.36 30.46 29.23 30.90 5,761,600 30.393 2.81%
2021-09-29 0 30.20 30.10 30.20 29.70 30.30 3,593,201 108,000,798 30.057 29.63 29.53 29.63 29.14 29.72 3,662,738 29.486 -0.66%
2021-09-28 0 30.40 30.40 30.45 29.80 30.85 5,069,639 153,920,826 30.361 29.82 29.82 29.87 29.23 30.26 5,167,749 29.785 1.33%
2021-09-27 0 30.00 29.95 30.00 29.70 30.80 5,496,708 165,423,453 30.095 29.43 29.38 29.43 29.14 30.22 5,603,083 29.524 -1.48%
2021-09-24 0 30.45 30.40 30.45 30.05 31.20 6,631,605 203,365,352 30.666 29.87 29.82 29.87 29.48 30.61 6,759,943 30.084 0.66%
2021-09-23 0 30.25 30.20 30.25 29.80 31.30 5,377,310 163,226,378 30.355 29.68 29.63 29.68 29.23 30.71 5,481,374 29.778 1.17%
2021-09-21 0 29.90 29.85 29.90 28.65 29.95 4,090,243 120,730,378 29.517 29.33 29.28 29.33 28.11 29.38 4,169,399 28.956 -0.66%
2021-09-20 0 30.10 30.05 30.10 29.10 30.30 2,998,882 89,148,860 29.727 29.53 29.48 29.53 28.55 29.72 3,056,918 29.163 -0.66%
2021-09-17 0 30.30 30.15 30.30 28.95 30.40 5,230,655 157,236,653 30.061 29.72 29.58 29.72 28.40 29.82 5,331,881 29.490 3.41%
2021-09-16 0 29.30 29.20 29.30 28.85 30.45 7,622,317 223,386,148 29.307 28.74 28.65 28.74 28.30 29.87 7,769,827 28.750 -3.14%
2021-09-15 0 30.25 30.15 30.25 29.95 31.00 4,739,380 143,546,622 30.288 29.68 29.58 29.68 29.38 30.41 4,831,098 29.713 -2.10%
2021-09-14 0 30.90 30.85 30.90 30.50 31.40 4,122,148 127,090,845 30.831 30.31 30.26 30.31 29.92 30.80 4,201,922 30.246 -1.75%
2021-09-13 0 31.45 31.30 31.45 30.55 31.95 5,833,782 181,573,925 31.125 30.85 30.71 30.85 29.97 31.34 5,946,680 30.534 -0.94%
2021-09-10 0 31.75 31.70 31.75 31.00 32.10 5,369,579 169,875,013 31.637 31.15 31.10 31.15 30.41 31.49 5,473,493 31.036 3.08%
2021-09-09 0 30.80 30.75 30.80 30.60 32.65 14,108,669 442,078,406 31.334 30.22 30.17 30.22 30.02 32.03 14,381,706 30.739 -6.38%
2021-09-08 0 32.90 32.85 32.90 31.95 33.15 12,507,706 407,666,443 32.593 32.28 32.23 32.28 31.34 32.52 12,749,760 31.974 0.15%
2021-09-07 0 32.85 32.80 32.85 32.00 33.15 8,034,739 262,776,924 32.705 32.23 32.18 32.23 31.39 32.52 8,190,231 32.084 1.86%
2021-09-06 0 32.25 32.15 32.25 31.10 32.50 11,552,805 368,925,305 31.934 31.64 31.54 31.64 30.51 31.88 11,776,380 31.328 0.78%
2021-09-03 0 32.00 31.95 32.00 31.35 32.25 7,373,202 235,114,101 31.888 31.39 31.34 31.39 30.75 31.64 7,515,891 31.282 0.16%
2021-09-02 0 31.95 31.90 31.95 31.30 32.90 27,656,050 880,038,380 31.821 31.34 31.29 31.34 30.71 32.28 28,191,262 31.217 3.57%
2021-09-01 0 30.85 30.80 30.85 29.80 31.40 17,976,410 551,023,720 30.653 30.26 30.22 30.26 29.23 30.80 18,324,297 30.071 -0.96%
2021-08-31 0 31.15 31.15 31.20 28.20 31.15 27,094,096 811,882,754 29.965 30.56 30.56 30.61 27.66 30.56 27,618,432 29.396 9.68%
2021-08-30 0 28.40 28.35 28.40 27.55 29.55 19,997,657 560,754,742 28.041 27.86 27.81 27.86 27.03 28.99 20,384,660 27.509 -2.07%
2021-08-27 0 29.00 29.00 29.05 28.70 30.35 17,091,599 503,723,801 29.472 28.45 28.45 28.50 28.16 29.77 17,422,363 28.912 0.35%
2021-08-26 0 28.90 28.90 28.95 28.40 31.10 32,117,637 940,914,003 29.296 28.35 28.35 28.40 27.86 30.51 32,739,191 28.740 -7.22%
2021-08-25 0 31.15 31.10 31.15 29.65 37.30 77,594,502 2,432,589,977 31.350 30.56 30.51 30.56 29.09 36.59 79,096,144 30.755 -21.04%
2021-08-24 0 39.45 39.45 39.50 36.70 39.85 15,177,486 582,266,418 38.364 38.70 38.70 38.75 36.00 39.09 15,471,207 37.635 5.76%
2021-08-23 0 37.30 37.25 37.30 36.50 38.30 10,685,108 400,230,070 37.457 36.59 36.54 36.59 35.81 37.57 10,891,891 36.746 5.37%
2021-08-20 0 35.40 35.40 35.45 34.95 37.30 13,061,787 468,277,745 35.851 34.73 34.73 34.78 34.29 36.59 13,314,564 35.170 -1.26%
2021-08-19 0 35.85 35.80 35.85 34.95 37.25 7,922,862 286,480,689 36.159 35.17 35.12 35.17 34.29 36.54 8,076,189 35.472 0.42%
2021-08-18 0 35.70 35.65 35.70 35.45 36.30 4,273,090 153,196,996 35.852 35.02 34.97 35.02 34.78 35.61 4,355,785 35.171 0.99%
2021-08-17 0 35.35 35.30 35.35 34.85 36.85 6,559,860 233,369,779 35.575 34.68 34.63 34.68 34.19 36.15 6,686,809 34.900 -2.75%
2021-08-16 0 36.35 36.25 36.35 35.95 37.80 7,560,174 275,452,619 36.435 35.66 35.56 35.66 35.27 37.08 7,706,482 35.743 -2.02%
2021-08-13 0 37.10 37.00 37.10 36.60 37.55 6,434,706 238,338,344 37.040 36.40 36.30 36.40 35.91 36.84 6,559,233 36.336 -1.85%
2021-08-12 0 37.80 37.75 37.80 37.45 39.00 9,723,534 370,719,031 38.126 37.08 37.03 37.08 36.74 38.26 9,911,708 37.402 -2.33%
2021-08-11 0 38.70 38.70 38.75 37.50 39.35 15,385,823 596,895,872 38.795 37.97 37.97 38.01 36.79 38.60 15,683,576 38.059 2.93%
2021-08-10 0 37.60 37.60 37.65 35.65 38.10 22,242,410 826,604,663 37.163 36.89 36.89 36.94 34.97 37.38 22,672,855 36.458 5.47%
2021-08-09 0 35.65 35.65 35.70 34.45 36.00 8,871,928 315,466,035 35.558 34.97 34.97 35.02 33.80 35.32 9,043,621 34.883 1.28%
2021-08-06 0 35.20 35.20 35.25 34.90 36.10 7,244,258 256,345,220 35.386 34.53 34.53 34.58 34.24 35.41 7,384,452 34.714 0.57%
2021-08-05 0 35.00 35.00 35.05 34.40 36.70 7,525,039 264,711,027 35.177 34.34 34.34 34.38 33.75 36.00 7,670,667 34.510 -4.63%
2021-08-04 0 36.70 36.70 36.75 35.60 37.95 5,671,350 210,015,922 37.031 36.00 36.00 36.05 34.92 37.23 5,781,104 36.328 1.38%
2021-08-03 0 36.20 36.10 36.20 35.15 36.90 8,698,325 313,650,884 36.059 35.51 35.41 35.51 34.48 36.20 8,866,659 35.374 -0.96%
2021-08-02 0 36.55 36.50 36.55 35.05 37.15 10,810,272 391,746,944 36.238 35.86 35.81 35.86 34.38 36.44 11,019,477 35.550 0.97%
2021-07-30 0 36.20 36.15 36.20 34.75 36.45 13,150,139 469,440,317 35.699 35.51 35.46 35.51 34.09 35.76 13,404,626 35.021 -0.41%
2021-07-29 0 36.35 36.35 36.40 33.40 36.65 25,483,482 907,676,941 35.618 35.66 35.66 35.71 32.77 35.95 25,976,649 34.942 14.31%
2021-07-28 0 31.80 31.80 31.85 29.15 32.45 38,766,604 1,179,009,482 30.413 31.20 31.20 31.25 28.60 31.83 39,516,832 29.836 2.25%
2021-07-27 0 31.10 31.05 31.10 30.15 35.25 42,614,859 1,374,510,413 32.254 30.51 30.46 30.51 29.58 34.58 43,439,560 31.642 -10.37%
2021-07-26 0 34.70 34.65 34.70 34.20 36.05 24,871,440 869,699,783 34.968 34.04 33.99 34.04 33.55 35.37 25,352,763 34.304 -7.22%
2021-07-23 0 37.40 37.35 37.40 36.70 39.75 17,880,715 677,001,528 37.862 36.69 36.64 36.69 36.00 39.00 18,226,750 37.143 -5.56%
2021-07-22 0 39.60 39.60 39.65 39.10 40.55 13,844,422 545,784,016 39.423 38.85 38.85 38.90 38.36 39.78 14,112,345 38.674 -0.63%
2021-07-21 0 39.85 39.80 39.85 39.25 40.45 12,243,832 487,479,615 39.814 39.09 39.04 39.09 38.50 39.68 12,480,780 39.058 -0.87%
2021-07-20 0 40.20 40.15 40.20 39.05 41.15 13,975,456 559,265,331 40.018 39.44 39.39 39.44 38.31 40.37 14,245,915 39.258 -1.59%
2021-07-19 0 40.85 40.85 40.90 40.25 42.55 17,327,320 707,092,116 40.808 40.07 40.07 40.12 39.49 41.74 17,662,646 40.033 -4.22%
2021-07-16 0 42.65 42.60 42.65 42.15 44.45 12,644,039 538,375,835 42.579 41.84 41.79 41.84 41.35 43.61 12,888,732 41.771 -2.74%
2021-07-15 0 43.85 43.80 43.85 43.30 45.00 8,033,050 351,977,865 43.816 43.02 42.97 43.02 42.48 44.15 8,188,509 42.984 -1.13%
2021-07-14 0 44.35 44.30 44.35 43.95 45.20 7,356,296 327,038,553 44.457 43.51 43.46 43.51 43.12 44.34 7,498,658 43.613 -1.00%
2021-07-13 0 44.80 44.80 44.85 42.95 45.25 19,963,268 888,277,975 44.496 43.95 43.95 44.00 42.13 44.39 20,349,606 43.651 2.75%
2021-07-12 0 43.60 43.45 43.60 42.10 43.85 10,487,583 453,485,570 43.240 42.77 42.63 42.77 41.30 43.02 10,690,543 42.419 4.81%
2021-07-09 0 41.60 41.60 41.65 40.85 42.50 16,303,268 681,385,556 41.794 40.81 40.81 40.86 40.07 41.69 16,618,776 41.001 0.48%
2021-07-08 0 41.40 41.35 41.40 41.20 43.80 13,178,510 549,351,519 41.685 40.61 40.56 40.61 40.42 42.97 13,433,546 40.894 -4.50%
2021-07-07 0 43.35 43.20 43.35 41.85 43.60 8,254,031 354,928,828 43.001 42.53 42.38 42.53 41.06 42.77 8,413,766 42.184 1.40%
2021-07-06 0 42.75 42.75 42.80 41.85 43.40 12,908,143 548,416,207 42.486 41.94 41.94 41.99 41.06 42.58 13,157,947 41.679 -2.29%
2021-07-05 0 43.75 43.70 43.75 43.00 45.00 12,100,822 527,155,314 43.564 42.92 42.87 42.92 42.18 44.15 12,335,002 42.737 -2.34%
2021-07-02 0 44.80 44.75 44.80 44.45 46.40 12,182,029 548,175,319 44.999 43.95 43.90 43.95 43.61 45.52 12,417,781 44.144 -3.76%
2021-06-30 0 46.55 46.55 46.65 46.35 47.80 3,162,459 147,889,330 46.764 45.67 45.67 45.76 45.47 46.89 3,223,660 45.876 -0.96%
2021-06-29 0 47.00 46.85 47.00 45.95 47.85 8,279,177 385,201,945 46.527 46.11 45.96 46.11 45.08 46.94 8,439,399 45.643 -1.16%
2021-06-28 0 47.55 47.50 47.55 46.85 47.95 4,008,067 190,043,517 47.415 46.65 46.60 46.65 45.96 47.04 4,085,633 46.515 0.42%
2021-06-25 0 47.35 47.30 47.35 45.25 48.25 15,887,289 746,520,689 46.989 46.45 46.40 46.45 44.39 47.33 16,194,747 46.096 3.84%
2021-06-24 0 45.60 45.55 45.60 45.10 46.95 7,220,575 329,234,042 45.597 44.73 44.69 44.73 44.24 46.06 7,360,311 44.731 -1.83%
2021-06-23 0 46.45 46.40 46.45 45.05 46.90 10,146,469 466,356,941 45.962 45.57 45.52 45.57 44.19 46.01 10,342,828 45.090 0.54%
2021-06-22 0 46.20 46.15 46.20 45.60 48.40 14,797,343 683,334,064 46.180 45.32 45.27 45.32 44.73 47.48 15,083,707 45.303 -3.65%
2021-06-21 0 47.95 47.90 47.95 47.05 48.50 11,527,448 550,514,937 47.757 47.04 46.99 47.04 46.16 47.58 11,750,532 46.850 -2.04%
2021-06-18 0 48.95 48.90 48.95 48.40 51.10 17,799,151 874,379,021 49.125 48.02 47.97 48.02 47.48 50.13 18,143,608 48.192 -1.71%
2021-06-17 0 49.80 49.80 49.85 49.40 51.00 9,234,504 462,547,403 50.089 48.85 48.85 48.90 48.46 50.03 9,413,214 49.138 -2.35%
2021-06-16 0 51.00 51.00 51.05 50.75 53.10 5,604,975 287,118,934 51.226 50.03 50.03 50.08 49.79 52.09 5,713,445 50.253 -3.95%
2021-06-15 0 53.10 53.05 53.10 52.60 54.40 6,585,978 351,633,210 53.391 52.09 52.04 52.09 51.60 53.37 6,713,433 52.378 -0.38%
2021-06-11 0 53.30 53.20 53.30 52.95 55.20 6,680,837 359,966,715 53.880 52.29 52.19 52.29 51.94 54.15 6,810,127 52.858 -1.39%
2021-06-10 0 54.05 53.90 54.05 52.65 54.45 6,028,548 325,588,502 54.008 53.02 52.88 53.02 51.65 53.42 6,145,215 52.982 1.89%
2021-06-09 0 53.05 52.90 53.05 51.60 53.20 6,138,717 321,868,074 52.432 52.04 51.90 52.04 50.62 52.19 6,257,516 51.437 0.00%
2021-06-08 0 53.05 52.80 53.05 51.65 54.60 8,205,630 431,802,278 52.623 52.04 51.80 52.04 50.67 53.56 8,364,429 51.624 0.00%
2021-06-07 0 53.05 53.05 53.10 52.25 53.95 3,808,050 201,713,566 52.970 52.04 52.04 52.09 51.26 52.93 3,881,745 51.965 -0.56%
2021-06-04 0 53.35 53.15 53.35 52.95 54.80 7,157,363 383,151,557 53.533 52.34 52.14 52.34 51.94 53.76 7,295,875 52.516 -3.00%
2021-06-03 0 55.00 54.90 55.00 54.75 56.60 9,343,530 517,678,192 55.405 53.96 53.86 53.96 53.71 55.53 9,524,350 54.353 -0.18%
2021-06-02 0 55.10 54.85 55.10 54.00 55.60 6,349,726 347,930,217 54.795 54.05 53.81 54.05 52.97 54.54 6,472,609 53.754 0.92%
2021-06-01 0 54.60 54.60 54.65 51.80 54.65 10,074,660 539,329,494 53.533 53.56 53.56 53.61 50.82 53.61 10,269,629 52.517 4.30%
2021-05-31 0 52.35 52.35 52.40 51.90 53.25 8,210,000 431,147,600 52.515 51.36 51.36 51.41 50.91 52.24 8,368,883 51.518 0.29%
2021-05-28 0 52.40 52.35 52.40 51.85 55.50 15,086,368 802,896,841 53.220 51.21 51.16 51.21 50.67 54.24 15,437,247 52.010 -5.59%
2021-05-27 0 55.50 55.45 55.50 54.20 56.65 19,254,117 1,063,414,666 55.231 54.24 54.19 54.24 52.97 55.36 19,701,929 53.975 -1.42%
2021-05-26 0 56.30 56.30 56.35 54.85 59.80 15,750,714 892,016,532 56.633 55.02 55.02 55.07 53.60 58.44 16,117,044 55.346 -4.33%
2021-05-25 0 58.85 58.70 58.85 57.10 60.20 7,535,626 443,252,708 58.821 57.51 57.37 57.51 55.80 58.83 7,710,889 57.484 3.16%
2021-05-24 0 57.05 57.00 57.05 55.80 58.50 6,876,777 389,542,560 56.646 55.75 55.70 55.75 54.53 57.17 7,036,717 55.359 -1.72%
2021-05-21 0 58.05 58.00 58.10 57.20 61.25 8,555,666 499,345,687 58.364 56.73 56.68 56.78 55.90 59.86 8,754,654 57.038 -2.93%
2021-05-20 0 59.80 59.80 59.85 58.50 61.00 11,802,021 703,691,923 59.625 58.44 58.44 58.49 57.17 59.61 12,076,512 58.269 -0.17%
2021-05-18 0 59.90 59.80 59.90 58.50 60.50 8,320,078 494,504,383 59.435 58.54 58.44 58.54 57.17 59.12 8,513,586 58.084 1.27%
2021-05-17 0 59.15 59.10 59.15 56.35 59.30 11,079,105 649,678,412 58.640 57.81 57.76 57.81 55.07 57.95 11,336,783 57.307 5.25%
2021-05-14 0 56.20 56.15 56.20 52.60 56.50 6,903,559 381,425,147 55.251 54.92 54.87 54.92 51.40 55.22 7,064,122 53.995 5.05%
2021-05-13 0 53.50 53.45 53.50 53.30 56.20 8,191,997 448,100,433 54.700 52.28 52.24 52.28 52.09 54.92 8,382,526 53.456 -6.14%
2021-05-12 0 57.00 56.95 57.00 53.90 57.70 10,567,010 598,199,488 56.610 55.70 55.66 55.70 52.67 56.39 10,812,777 55.323 6.94%
2021-05-11 0 53.30 53.15 53.30 50.75 53.45 6,573,172 343,258,323 52.221 52.09 51.94 52.09 49.60 52.24 6,726,051 51.034 -0.84%
2021-05-10 0 53.75 53.70 53.75 52.25 54.55 7,311,229 391,415,295 53.536 52.53 52.48 52.53 51.06 53.31 7,481,273 52.319 3.07%
2021-05-07 0 52.15 52.05 52.15 51.85 54.65 9,046,688 476,645,502 52.687 50.96 50.87 50.96 50.67 53.41 9,257,096 51.490 -4.40%
2021-05-06 0 54.55 54.50 54.55 54.00 56.85 5,019,936 275,750,285 54.931 53.31 53.26 53.31 52.77 55.56 5,136,690 53.682 -0.55%
2021-05-05 0 54.85 54.85 54.90 54.80 56.35 2,304,605 127,296,293 55.236 53.60 53.60 53.65 53.55 55.07 2,358,205 53.980 -2.83%
2021-05-04 0 56.45 56.45 56.50 54.55 56.75 2,473,873 139,160,371 56.252 55.17 55.17 55.22 53.31 55.46 2,531,410 54.973 1.90%
2021-05-03 0 55.40 55.40 55.45 54.05 55.75 1,400,085 77,207,642 55.145 54.14 54.14 54.19 52.82 54.48 1,432,648 53.892 0.73%
2021-04-30 0 55.00 54.95 55.00 54.80 57.75 4,496,244 249,048,802 55.390 53.75 53.70 53.75 53.55 56.44 4,600,818 54.131 -3.85%
2021-04-29 0 57.20 57.10 57.20 57.00 58.30 2,016,574 115,905,387 57.476 55.90 55.80 55.90 55.70 56.97 2,063,475 56.170 -0.35%
2021-04-28 0 57.40 57.35 57.40 56.55 58.30 2,971,033 170,223,487 57.294 56.10 56.05 56.10 55.26 56.97 3,040,133 55.992 1.32%
2021-04-27 0 56.65 56.55 56.65 56.10 58.20 3,912,811 222,675,797 56.909 55.36 55.26 55.36 54.82 56.88 4,003,815 55.616 -0.96%
2021-04-26 0 57.20 57.05 57.20 56.25 59.50 10,931,758 635,782,099 58.159 55.90 55.75 55.90 54.97 58.15 11,186,009 56.837 1.24%
2021-04-23 0 56.50 56.45 56.50 55.20 56.90 6,305,902 353,378,787 56.039 55.22 55.17 55.22 53.95 55.61 6,452,565 54.766 1.71%
2021-04-22 0 55.55 55.45 55.55 54.40 57.00 6,758,335 374,163,407 55.363 54.29 54.19 54.29 53.16 55.70 6,915,520 54.105 0.45%
2021-04-21 0 55.30 55.30 55.35 53.45 55.70 4,003,671 218,675,327 54.619 54.04 54.04 54.09 52.24 54.43 4,096,788 53.377 -0.18%
2021-04-20 0 55.40 55.35 55.40 54.10 56.25 4,910,688 273,386,376 55.672 54.14 54.09 54.14 52.87 54.97 5,024,901 54.406 1.19%
2021-04-19 0 54.75 54.75 54.85 52.50 56.50 10,421,578 573,376,139 55.018 53.51 53.51 53.60 51.31 55.22 10,663,963 53.768 1.67%
2021-04-16 0 53.85 53.80 53.85 51.90 54.05 4,021,189 214,558,414 53.357 52.63 52.58 52.63 50.72 52.82 4,114,714 52.144 2.77%
2021-04-15 0 52.40 52.15 52.40 51.00 52.95 3,173,222 164,625,011 51.879 51.21 50.96 51.21 49.84 51.75 3,247,025 50.700 -0.29%
2021-04-14 0 52.55 52.50 52.55 51.55 53.95 6,099,881 319,829,532 52.432 51.36 51.31 51.36 50.38 52.72 6,241,752 51.240 1.84%
2021-04-13 0 51.60 51.55 51.60 50.80 52.70 3,100,156 160,469,792 51.762 50.43 50.38 50.43 49.65 51.50 3,172,259 50.585 0.10%
2021-04-12 0 51.55 51.55 51.60 51.15 54.30 5,554,328 289,893,886 52.192 50.38 50.38 50.43 49.99 53.07 5,683,510 51.006 -3.73%
2021-04-09 0 53.55 53.50 53.55 52.70 55.70 5,317,409 285,922,933 53.771 52.33 52.28 52.33 51.50 54.43 5,441,081 52.549 -2.81%
2021-04-08 0 55.10 55.05 55.10 54.60 56.20 4,783,308 264,931,312 55.387 53.85 53.80 53.85 53.36 54.92 4,894,558 54.128 -1.25%
2021-04-07 0 55.80 55.65 55.80 54.25 57.85 9,940,821 555,076,034 55.838 54.53 54.39 54.53 53.02 56.54 10,172,024 54.569 0.54%
2021-04-01 0 55.50 55.45 55.50 52.30 55.60 12,255,579 670,025,563 54.671 54.24 54.19 54.24 51.11 54.34 12,540,619 53.428 7.56%
2021-03-31 0 51.60 51.50 51.60 50.75 53.75 7,367,569 381,971,450 51.845 50.43 50.33 50.43 49.60 52.53 7,538,924 50.667 -1.81%
2021-03-30 0 52.55 52.50 52.55 51.30 53.20 6,226,876 327,320,149 52.566 51.36 51.31 51.36 50.13 51.99 6,371,701 51.371 1.74%
2021-03-29 0 51.65 51.55 51.65 50.95 52.65 8,962,267 464,119,221 51.786 50.48 50.38 50.48 49.79 51.45 9,170,711 50.609 0.39%
2021-03-26 0 51.45 51.30 51.45 50.00 52.20 10,102,635 517,122,307 51.187 50.28 50.13 50.28 48.86 51.01 10,337,602 50.023 2.08%
2021-03-25 0 50.40 50.35 50.40 47.10 50.70 9,939,815 492,582,020 49.556 49.25 49.21 49.25 46.03 49.55 10,170,995 48.430 1.31%
2021-03-24 0 49.75 49.75 49.80 48.70 51.20 9,587,522 476,401,053 49.690 48.62 48.62 48.67 47.59 50.04 9,810,508 48.560 1.12%
2021-03-23 0 49.20 49.20 49.25 48.25 51.95 6,806,919 335,326,549 49.263 48.08 48.08 48.13 47.15 50.77 6,965,234 48.143 -3.72%
2021-03-22 0 51.10 51.00 51.10 50.50 52.30 4,723,713 241,489,127 51.123 49.94 49.84 49.94 49.35 51.11 4,833,577 49.961 -0.97%
2021-03-19 0 51.60 51.45 51.60 50.15 52.65 9,233,575 471,728,214 51.088 50.43 50.28 50.43 49.01 51.45 9,448,329 49.927 -1.43%
2021-03-18 0 52.35 52.35 52.40 52.00 55.20 8,133,682 435,273,053 53.515 51.16 51.16 51.21 50.82 53.95 8,322,855 52.299 -3.06%
2021-03-17 0 54.00 53.80 54.00 52.15 54.35 4,075,371 218,137,519 53.526 52.77 52.58 52.77 50.96 53.11 4,170,156 52.309 1.41%
2021-03-16 0 53.25 53.25 53.30 51.15 53.50 4,623,986 243,406,976 52.640 52.04 52.04 52.09 49.99 52.28 4,731,531 51.444 4.62%
2021-03-15 0 50.90 50.90 50.95 50.10 53.20 7,492,146 384,304,010 51.294 49.74 49.74 49.79 48.96 51.99 7,666,398 50.128 -2.68%
2021-03-12 0 52.30 52.30 52.35 52.00 56.35 10,243,925 550,854,648 53.774 51.11 51.11 51.16 50.82 55.07 10,482,178 52.552 -2.79%
2021-03-11 0 53.80 53.70 53.80 51.10 54.30 10,053,386 533,932,188 53.110 52.58 52.48 52.58 49.94 53.07 10,287,208 51.903 4.57%
2021-03-10 0 51.45 51.40 51.45 50.95 54.15 14,395,320 755,722,691 52.498 50.28 50.23 50.28 49.79 52.92 14,730,126 51.305 3.00%
2021-03-09 0 49.95 49.90 49.95 44.90 51.40 19,299,822 946,266,537 49.030 48.81 48.77 48.81 43.88 50.23 19,748,697 47.915 3.20%
2021-03-08 0 48.40 48.30 48.40 47.50 53.50 15,896,424 783,939,710 49.315 47.30 47.20 47.30 46.42 52.28 16,266,143 48.195 -7.37%
2021-03-05 0 52.25 52.25 52.45 47.35 53.30 18,114,406 918,663,390 50.715 51.06 51.06 51.26 46.27 52.09 18,535,711 49.562 3.06%
2021-03-04 0 50.70 50.70 50.75 50.60 56.40 23,004,359 1,198,646,454 52.105 49.55 49.55 49.60 49.45 55.12 23,539,394 50.921 -12.28%
2021-03-03 0 57.80 57.65 57.80 55.80 57.80 7,457,486 423,422,638 56.778 56.49 56.34 56.49 54.53 56.49 7,630,932 55.488 0.87%
2021-03-02 0 57.30 57.20 57.30 56.80 62.20 14,847,527 865,743,540 58.309 56.00 55.90 56.00 55.51 60.79 15,192,851 56.984 -2.72%
2021-03-01 0 58.90 58.85 58.90 57.10 59.65 19,823,095 1,154,627,694 58.247 57.56 57.51 57.56 55.80 58.29 20,284,140 56.923 8.27%
2021-02-26 0 54.40 54.35 54.40 53.05 56.75 23,964,278 1,310,691,741 54.694 53.16 53.11 53.16 51.84 55.46 24,521,639 53.450 -7.48%
2021-02-25 0 58.80 58.75 58.80 57.15 61.80 19,869,380 1,173,651,424 59.068 57.46 57.41 57.46 55.85 60.40 20,331,502 57.726 2.44%
2021-02-24 0 57.40 57.35 57.40 56.15 67.90 38,495,603 2,281,322,439 59.262 56.10 56.05 56.10 54.87 66.36 39,390,933 57.915 -13.16%
2021-02-23 0 66.10 66.05 66.25 62.75 68.10 9,364,976 620,147,862 66.220 64.60 64.55 64.74 61.32 66.55 9,582,786 64.715 0.08%
2021-02-22 0 66.05 66.05 66.45 66.05 72.40 17,389,088 1,186,235,100 68.217 64.55 64.55 64.94 64.55 70.75 17,793,523 66.667 -8.45%
2021-02-19 0 72.15 71.90 72.15 69.00 72.85 15,574,745 1,109,004,771 71.205 70.51 70.27 70.51 67.43 71.19 15,936,982 69.587 -0.96%
2021-02-18 0 72.85 72.80 72.85 71.50 78.50 11,432,476 841,530,675 73.609 71.19 71.15 71.19 69.87 76.72 11,698,372 71.936 -4.21%
2021-02-17 0 76.05 76.00 76.05 73.20 76.70 4,706,399 355,555,499 75.547 74.32 74.27 74.32 71.54 74.96 4,815,860 73.830 0.60%
2021-02-16 0 75.60 75.45 75.60 75.00 79.50 5,212,278 395,628,286 75.903 73.88 73.74 73.88 73.30 77.69 5,333,505 74.178 -2.70%
2021-02-11 0 77.70 77.65 77.70 75.60 78.00 3,390,040 260,692,631 76.900 75.93 75.89 75.93 73.88 76.23 3,468,886 75.152 -0.51%
2021-02-10 0 78.10 78.05 78.10 73.40 78.15 8,581,196 660,789,645 77.004 76.32 76.28 76.32 71.73 76.37 8,780,777 75.254 5.33%
2021-02-09 0 74.15 74.10 74.15 69.10 74.20 5,697,104 413,090,782 72.509 72.46 72.42 72.46 67.53 72.51 5,829,607 70.861 8.57%
2021-02-08 0 68.30 68.30 68.40 68.30 72.20 8,024,238 559,411,138 69.715 66.75 66.75 66.85 66.75 70.56 8,210,866 68.131 -3.33%
2021-02-05 0 70.65 70.60 70.65 69.20 72.70 11,656,235 833,706,392 71.525 69.04 69.00 69.04 67.63 71.05 11,927,336 69.899 3.06%
2021-02-04 0 68.55 68.50 68.55 66.15 69.40 9,501,949 644,264,701 67.803 66.99 66.94 66.99 64.65 67.82 9,722,945 66.262 0.96%
2021-02-03 0 67.90 67.90 67.95 65.15 70.15 11,087,922 754,515,437 68.048 66.36 66.36 66.41 63.67 68.56 11,345,805 66.502 4.30%
2021-02-02 0 65.10 65.00 65.10 64.45 68.40 11,305,212 747,561,568 66.125 63.62 63.52 63.62 62.99 66.85 11,568,148 64.622 1.88%
2021-02-01 0 63.90 63.90 63.95 59.05 64.10 10,135,348 633,547,739 62.509 62.45 62.45 62.50 57.71 62.64 10,371,076 61.088 6.50%
2021-01-29 0 60.00 60.00 60.05 58.80 62.85 10,392,470 632,203,121 60.833 58.64 58.64 58.69 57.46 61.42 10,634,178 59.450 0.42%
2021-01-28 0 59.75 59.75 59.80 59.35 63.80 12,648,946 771,126,014 60.964 58.39 58.39 58.44 58.00 62.35 12,943,135 59.578 -5.68%
2021-01-27 0 63.35 63.20 63.35 62.10 66.20 13,486,969 866,606,074 64.255 61.91 61.76 61.91 60.69 64.70 13,800,649 62.795 -1.71%
2021-01-26 0 64.45 64.40 64.45 61.00 67.15 18,236,360 1,168,748,415 64.089 62.99 62.94 62.99 59.61 65.62 18,660,501 62.632 -1.90%
2021-01-25 0 65.70 65.70 65.75 63.20 68.00 15,388,461 1,016,130,900 66.032 64.21 64.21 64.26 61.76 66.45 15,746,366 64.531 6.14%
2021-01-22 0 61.90 61.85 61.90 61.10 64.20 11,630,510 724,065,344 62.256 60.49 60.44 60.49 59.71 62.74 11,901,012 60.841 -0.16%
2021-01-21 0 62.00 62.00 62.05 61.60 66.15 12,227,458 778,127,186 63.638 60.59 60.59 60.64 60.20 64.65 12,511,844 62.191 -0.72%
2021-01-20 0 62.45 62.40 62.45 60.00 65.00 14,424,836 904,786,835 62.724 61.03 60.98 61.03 58.64 63.52 14,760,329 61.299 4.87%
2021-01-19 0 59.55 59.50 59.55 59.00 63.70 20,975,338 1,287,996,809 61.405 58.20 58.15 58.20 57.66 62.25 21,463,182 60.010 -1.49%
2021-01-18 0 60.45 60.40 60.45 55.00 61.95 14,338,721 862,454,765 60.149 59.08 59.03 59.08 53.75 60.54 14,672,211 58.782 5.96%
2021-01-15 0 57.05 57.00 57.05 54.30 57.15 12,226,208 682,006,822 55.782 55.75 55.70 55.75 53.07 55.85 12,510,565 54.514 0.80%
2021-01-14 0 56.60 56.55 56.60 53.90 57.35 10,470,214 584,612,619 55.836 55.31 55.26 55.31 52.67 56.05 10,713,730 54.567 -0.96%
2021-01-13 0 57.15 57.10 57.15 56.35 59.45 13,786,119 793,992,185 57.594 55.85 55.80 55.85 55.07 58.10 14,106,756 56.285 -2.72%
2021-01-12 0 58.75 58.70 58.75 55.80 59.80 9,572,908 563,368,044 58.850 57.41 57.37 57.41 54.53 58.44 9,795,555 57.513 3.52%
2021-01-11 0 56.75 56.75 56.80 55.60 58.75 10,325,422 587,683,546 56.916 55.46 55.46 55.51 54.34 57.41 10,565,571 55.623 -2.16%
2021-01-08 0 58.00 57.85 58.00 55.10 62.45 27,102,759 1,612,508,708 59.496 56.68 56.54 56.68 53.85 61.03 27,733,115 58.144 6.03%
2021-01-07 0 54.70 54.65 54.70 52.60 55.60 11,920,564 647,721,248 54.336 53.46 53.41 53.46 51.40 54.34 12,197,812 53.101 -1.17%
2021-01-06 0 55.35 55.30 55.35 53.15 57.60 13,278,377 741,495,911 55.842 54.09 54.04 54.09 51.94 56.29 13,587,205 54.573 1.56%
2021-01-05 0 54.50 54.40 54.50 52.50 54.90 11,733,863 630,922,294 53.769 53.26 53.16 53.26 51.31 53.65 12,006,769 52.547 -0.82%
2021-01-04 0 54.95 54.90 54.95 49.35 55.00 17,047,841 910,647,480 53.417 53.70 53.65 53.70 48.23 53.75 17,444,339 52.203 9.90%
2020-12-31 0 50.00 49.95 50.00 48.85 51.00 12,074,606 602,693,197 49.914 48.86 48.81 48.86 47.74 49.84 12,355,437 48.780 3.31%
2020-12-30 0 48.40 48.40 48.45 43.05 49.30 26,662,888 1,245,914,297 46.728 47.30 47.30 47.35 42.07 48.18 27,283,013 45.666 12.43%
2020-12-29 0 43.05 43.05 43.10 41.50 43.30 8,273,042 354,217,925 42.816 42.07 42.07 42.12 40.56 42.32 8,465,456 41.843 2.74%
2020-12-28 0 41.90 41.85 41.90 41.50 42.75 7,062,029 296,157,682 41.937 40.95 40.90 40.95 40.56 41.78 7,226,278 40.983 -1.87%
2020-12-24 0 42.70 42.70 42.75 41.50 43.00 5,140,615 216,738,360 42.162 41.73 41.73 41.78 40.56 42.02 5,260,175 41.204 0.47%
2020-12-23 0 42.50 42.50 42.55 39.55 42.50 14,501,530 606,500,384 41.823 41.53 41.53 41.58 38.65 41.53 14,838,806 40.873 6.38%
2020-12-22 0 39.95 39.90 39.95 39.50 41.10 11,877,824 475,385,490 40.023 39.04 38.99 39.04 38.60 40.17 12,154,078 39.113 -2.56%
2020-12-21 0 41.00 41.00 41.10 40.75 42.50 9,931,070 410,136,596 41.298 40.07 40.07 40.17 39.82 41.53 10,162,047 40.360 -1.56%
2020-12-18 0 41.65 41.65 41.80 41.65 43.20 7,891,062 332,417,885 42.126 40.70 40.70 40.85 40.70 42.22 8,074,592 41.168 -2.91%
2020-12-17 0 42.90 42.85 42.90 42.40 43.65 7,972,443 341,732,688 42.864 41.92 41.88 41.92 41.44 42.66 8,157,866 41.890 0.00%
2020-12-16 0 42.90 42.85 42.90 41.00 43.20 8,893,220 377,919,109 42.495 41.92 41.88 41.92 40.07 42.22 9,100,058 41.529 2.39%
2020-12-15 0 41.90 41.85 41.90 41.45 42.80 6,482,189 272,290,619 42.006 40.95 40.90 40.95 40.51 41.83 6,632,952 41.051 -0.24%
2020-12-14 0 42.00 41.95 42.00 40.25 42.20 8,560,026 353,968,669 41.351 41.05 41.00 41.05 39.34 41.24 8,759,115 40.411 1.33%
2020-12-11 0 41.45 41.45 41.50 41.15 42.60 10,148,992 423,256,720 41.704 40.51 40.51 40.56 40.21 41.63 10,385,037 40.756 0.97%
2020-12-10 0 41.05 41.00 41.05 39.75 41.05 4,303,025 174,710,138 40.602 40.12 40.07 40.12 38.85 40.12 4,403,105 39.679 0.86%
2020-12-09 0 40.70 40.60 40.70 40.40 42.10 4,263,512 175,273,010 41.110 39.77 39.68 39.77 39.48 41.14 4,362,673 40.176 -2.16%
2020-12-08 0 41.60 41.55 41.65 40.35 42.40 12,495,866 522,887,444 41.845 40.65 40.61 40.70 39.43 41.44 12,786,495 40.894 1.46%
2020-12-07 0 41.00 40.95 41.00 39.85 41.10 8,952,708 362,676,294 40.510 40.07 40.02 40.07 38.94 40.17 9,160,930 39.589 1.86%
2020-12-04 0 40.25 40.25 40.40 39.80 41.10 6,763,762 272,942,896 40.354 39.34 39.34 39.48 38.90 40.17 6,921,073 39.436 -0.86%
2020-12-03 0 40.60 40.55 40.60 38.65 41.25 12,753,358 517,045,061 40.542 39.68 39.63 39.68 37.77 40.31 13,049,975 39.620 4.91%
2020-12-02 0 38.70 38.70 38.75 38.50 39.55 9,306,496 363,134,913 39.020 37.82 37.82 37.87 37.62 38.65 9,522,946 38.133 -0.90%
2020-12-01 0 39.05 39.05 39.10 38.20 39.70 6,411,064 249,172,811 38.866 38.16 38.16 38.21 37.33 38.80 6,560,172 37.983 0.39%
2020-11-30 0 38.90 38.90 39.00 38.80 40.30 12,406,082 488,872,469 39.406 38.02 38.02 38.11 37.92 39.38 12,694,622 38.510 0.39%
2020-11-27 0 38.75 38.70 38.75 38.20 39.20 5,477,675 211,709,413 38.650 37.87 37.82 37.87 37.33 38.31 5,605,075 37.771 -0.39%
2020-11-26 0 38.90 38.85 38.90 38.00 39.35 9,771,505 376,004,782 38.480 38.02 37.97 38.02 37.14 38.46 9,998,771 37.605 0.26%
2020-11-25 0 38.80 38.80 38.85 37.80 40.15 13,581,355 525,183,331 38.669 37.92 37.92 37.97 36.94 39.24 13,897,230 37.791 -1.90%
2020-11-24 0 39.55 39.50 39.55 39.10 40.65 9,630,303 380,659,449 39.527 38.65 38.60 38.65 38.21 39.73 9,854,284 38.629 -1.62%
2020-11-23 0 40.20 40.20 40.25 39.80 42.35 16,582,719 669,895,412 40.397 39.29 39.29 39.34 38.90 41.39 16,968,400 39.479 -3.48%
2020-11-20 0 41.65 41.60 41.65 41.15 42.40 7,904,956 329,180,047 41.642 40.70 40.65 40.70 40.21 41.44 8,088,809 40.696 1.59%
2020-11-19 0 41.00 40.95 41.00 40.35 41.40 13,486,300 549,220,290 40.724 40.07 40.02 40.07 39.43 40.46 13,799,964 39.799 -2.38%
2020-11-18 0 42.00 41.95 42.00 40.00 42.70 23,772,216 977,244,421 41.109 41.05 41.00 41.05 39.09 41.73 24,325,110 40.174 -3.78%
2020-11-17 0 43.65 43.60 43.65 42.80 44.50 8,067,526 353,106,778 43.769 42.66 42.61 42.66 41.83 43.49 8,255,160 42.774 0.34%
2020-11-16 0 43.50 43.40 43.50 41.75 43.65 7,973,200 343,642,250 43.100 42.51 42.41 42.51 40.80 42.66 8,158,641 42.120 4.19%
2020-11-13 0 41.75 41.75 41.80 41.00 42.55 7,760,254 324,832,313 41.858 40.80 40.80 40.85 40.07 41.58 7,940,742 40.907 0.48%
2020-11-12 0 41.55 41.50 41.55 40.00 41.90 10,248,483 423,324,440 41.306 40.61 40.56 40.61 39.09 40.95 10,486,842 40.367 5.73%
2020-11-11 0 39.30 39.30 39.35 39.05 41.65 15,578,758 619,481,570 39.765 38.41 38.41 38.46 38.16 40.70 15,941,089 38.861 -6.43%
2020-11-10 0 42.00 41.90 42.00 40.50 44.85 18,852,980 788,345,511 41.815 41.05 40.95 41.05 39.58 43.83 19,291,462 40.865 -7.18%
2020-11-09 0 45.25 45.25 45.35 45.20 47.75 11,916,876 552,002,363 46.321 44.22 44.22 44.32 44.17 46.66 12,194,039 45.268 -0.22%
2020-11-06 0 45.35 45.20 45.35 43.25 46.00 10,192,710 455,283,481 44.668 44.32 44.17 44.32 42.27 44.95 10,429,772 43.652 1.57%
2020-11-05 0 44.65 44.65 44.70 42.30 45.35 17,987,216 798,213,561 44.377 43.64 43.64 43.68 41.34 44.32 18,405,562 43.368 9.17%
2020-11-04 0 40.90 40.85 40.90 39.30 41.30 8,014,685 321,865,805 40.160 39.97 39.92 39.97 38.41 40.36 8,201,090 39.247 1.49%
2020-11-03 0 40.30 40.30 40.35 39.70 40.95 6,372,750 255,976,547 40.167 39.38 39.38 39.43 38.80 40.02 6,520,967 39.254 -0.74%
2020-11-02 0 40.60 40.45 40.60 39.70 42.30 7,024,039 283,207,865 40.320 39.68 39.53 39.68 38.80 41.34 7,187,404 39.403 -1.93%
2020-10-30 0 41.40 41.35 41.40 40.90 43.60 9,523,750 401,776,710 42.187 40.46 40.41 40.46 39.97 42.61 9,745,253 41.228 -1.78%
2020-10-29 0 42.15 42.05 42.15 39.65 43.00 12,166,629 511,302,958 42.025 41.19 41.09 41.19 38.75 42.02 12,449,600 41.070 2.93%
2020-10-28 0 40.95 40.90 40.95 38.65 41.35 10,187,327 412,177,482 40.460 40.02 39.97 40.02 37.77 40.41 10,424,264 39.540 5.00%
2020-10-27 0 39.00 39.00 39.05 38.15 39.90 9,588,037 373,062,625 38.909 38.11 38.11 38.16 37.28 38.99 9,811,035 38.025 1.69%
2020-10-23 0 38.35 38.30 38.35 38.05 39.50 5,213,249 200,275,691 38.417 37.48 37.43 37.48 37.19 38.60 5,334,499 37.543 -1.79%
2020-10-22 0 39.05 39.00 39.05 38.05 39.15 7,741,800 299,048,455 38.628 38.16 38.11 38.16 37.19 38.26 7,921,859 37.750 0.13%
2020-10-21 0 39.00 38.95 39.00 38.70 40.50 5,905,768 232,430,997 39.357 38.11 38.06 38.11 37.82 39.58 6,043,124 38.462 -3.11%
2020-10-20 0 40.25 40.10 40.25 38.55 40.30 6,991,655 277,680,989 39.716 39.34 39.19 39.34 37.67 39.38 7,154,267 38.813 3.07%
2020-10-19 0 39.05 39.05 39.10 38.80 40.65 5,366,716 211,306,115 39.373 38.16 38.16 38.21 37.92 39.73 5,491,535 38.479 -2.25%
2020-10-16 0 39.95 39.90 39.95 39.20 41.10 8,709,542 346,622,159 39.798 39.04 38.99 39.04 38.31 40.17 8,912,108 38.893 -0.50%
2020-10-15 0 40.15 40.10 40.15 39.75 43.20 8,080,024 330,763,311 40.936 39.24 39.19 39.24 38.85 42.22 8,267,949 40.005 -7.59%
2020-10-14 0 43.45 43.40 43.45 42.90 44.10 5,878,849 255,324,308 43.431 42.46 42.41 42.46 41.92 43.10 6,015,579 42.444 0.81%
2020-10-12 0 43.10 43.05 43.10 41.30 44.05 8,751,034 378,227,821 43.221 42.12 42.07 42.12 40.36 43.05 8,954,565 42.239 4.48%
2020-10-09 0 41.25 41.25 41.30 40.20 41.75 7,765,771 318,693,061 41.038 40.31 40.31 40.36 39.29 40.80 7,946,387 40.105 0.24%
2020-10-08 0 41.15 41.00 41.15 40.35 41.95 2,671,781 109,104,189 40.836 40.21 40.07 40.21 39.43 41.00 2,733,921 39.908 -0.60%
2020-10-07 0 41.40 41.35 41.40 40.25 41.90 5,246,211 216,942,027 41.352 40.46 40.41 40.46 39.34 40.95 5,368,227 40.412 1.97%
2020-10-06 0 40.60 40.55 40.65 37.75 40.85 6,521,367 261,422,363 40.087 39.68 39.63 39.73 36.89 39.92 6,673,041 39.176 7.69%
2020-10-05 0 37.70 37.50 37.70 37.00 38.90 2,869,881 108,034,404 37.644 36.84 36.65 36.84 36.16 38.02 2,936,629 36.789 -2.46%
2020-09-30 0 38.65 38.55 38.65 37.50 38.85 5,341,973 205,187,666 38.410 37.77 37.67 37.77 36.65 37.97 5,466,217 37.537 1.18%
2020-09-29 0 38.20 38.15 38.20 37.05 38.35 3,945,010 150,224,285 38.080 37.33 37.28 37.33 36.21 37.48 4,036,763 37.214 3.38%
2020-09-28 0 36.95 36.85 36.95 36.15 37.50 5,773,900 211,039,650 36.551 36.11 36.01 36.11 35.33 36.65 5,908,189 35.720 0.27%
2020-09-25 0 36.85 36.80 36.85 36.40 38.45 5,361,500 199,375,400 37.186 36.01 35.96 36.01 35.57 37.58 5,486,198 36.341 -2.51%
2020-09-24 0 37.80 37.80 37.90 37.40 39.30 4,944,800 187,009,005 37.819 36.94 36.94 37.04 36.55 38.41 5,059,806 36.960 -3.57%
2020-09-23 0 39.20 39.20 39.25 38.65 39.90 3,947,690 155,459,022 39.380 38.31 38.31 38.36 37.77 38.99 4,039,505 38.485 0.90%
2020-09-22 0 38.85 38.65 38.85 38.25 40.30 5,667,610 221,359,664 39.057 37.97 37.77 37.97 37.38 39.38 5,799,427 38.169 -0.51%
2020-09-21 0 39.05 39.00 39.05 38.85 41.45 4,334,872 171,733,672 39.617 38.16 38.11 38.16 37.97 40.51 4,435,692 38.716 -4.76%
2020-09-18 0 41.00 40.85 41.00 39.30 41.40 6,531,200 265,691,673 40.680 40.07 39.92 40.07 38.41 40.46 6,683,103 39.756 2.37%
2020-09-17 0 40.05 40.00 40.05 39.30 41.25 8,756,225 350,776,643 40.060 39.14 39.09 39.14 38.41 40.31 8,959,877 39.150 -3.38%
2020-09-16 0 41.45 41.20 41.45 40.75 41.95 7,358,671 303,294,821 41.216 40.51 40.26 40.51 39.82 41.00 7,529,819 40.279 0.85%
2020-09-15 0 41.10 41.05 41.10 40.00 41.35 8,229,886 336,368,300 40.872 40.17 40.12 40.17 39.09 40.41 8,421,297 39.943 3.40%
2020-09-14 0 39.75 39.65 39.75 38.00 40.20 11,723,541 462,901,713 39.485 38.85 38.75 38.85 37.14 39.29 11,996,207 38.587 3.25%
2020-09-11 0 38.50 38.45 38.50 36.95 38.70 7,258,290 276,080,499 38.037 37.62 37.58 37.62 36.11 37.82 7,427,103 37.172 3.91%
2020-09-10 0 37.05 37.00 37.05 36.90 38.45 7,838,869 294,923,904 37.623 36.21 36.16 36.21 36.06 37.58 8,021,185 36.768 -0.40%
2020-09-09 0 37.20 37.20 37.25 36.25 38.00 13,496,442 500,964,356 37.118 36.35 36.35 36.40 35.43 37.14 13,810,342 36.275 -3.63%
2020-09-08 0 38.60 38.35 38.60 37.60 41.70 19,547,675 756,699,248 38.710 37.72 37.48 37.72 36.75 40.75 20,002,315 37.831 -5.62%
2020-09-07 0 40.90 40.85 40.90 40.50 42.95 7,386,297 303,478,923 41.087 39.97 39.92 39.97 39.58 41.97 7,558,087 40.153 -3.65%
2020-09-04 0 42.45 42.45 42.50 39.70 42.65 9,698,555 404,156,006 41.672 41.49 41.49 41.53 38.80 41.68 9,924,124 40.725 -0.82%
2020-09-03 0 42.80 42.55 42.80 42.30 44.75 8,553,992 369,976,425 43.252 41.83 41.58 41.83 41.34 43.73 8,752,941 42.269 -3.49%
2020-09-02 0 44.35 44.10 44.35 43.05 46.25 14,336,130 638,295,328 44.524 43.34 43.10 43.34 42.07 45.20 14,669,560 43.512 -0.34%
2020-09-01 0 44.50 44.50 44.55 41.50 44.80 11,325,750 496,381,394 43.828 43.49 43.49 43.54 40.56 43.78 11,589,164 42.832 7.23%
2020-08-31 0 41.50 41.45 41.50 41.25 45.00 19,091,691 821,157,518 43.011 40.56 40.51 40.56 40.31 43.98 19,535,725 42.034 -6.11%
2020-08-28 0 44.20 44.20 44.25 43.60 44.80 17,705,858 784,345,646 44.299 43.20 43.20 43.24 42.61 43.78 18,117,661 43.292 -1.23%
2020-08-27 0 44.75 44.70 44.75 41.60 45.00 15,438,313 676,938,449 43.848 43.73 43.68 43.73 40.65 43.98 15,797,377 42.851 9.01%
2020-08-26 0 41.05 41.05 41.15 40.95 44.25 10,254,363 430,779,367 42.009 40.12 40.12 40.21 40.02 43.24 10,492,859 41.055 -4.42%
2020-08-25 0 42.95 42.95 43.00 42.35 43.95 7,744,244 333,118,377 43.015 41.97 41.97 42.02 41.39 42.95 7,924,360 42.037 -0.58%
2020-08-24 0 43.20 43.20 43.30 42.90 44.15 13,536,570 588,828,250 43.499 42.22 42.22 42.32 41.92 43.15 13,851,403 42.510 1.29%
2020-08-21 0 42.65 42.60 42.65 40.85 42.65 13,952,080 583,589,908 41.828 41.68 41.63 41.68 39.92 41.68 14,276,577 40.877 4.15%
2020-08-20 0 40.95 40.90 40.95 40.90 43.00 12,987,933 541,981,197 41.730 40.02 39.97 40.02 39.97 42.02 13,290,006 40.781 -3.19%
2020-08-19 0 42.30 42.25 42.30 40.00 44.95 24,245,973 1,045,121,405 43.105 41.34 41.29 41.34 39.09 43.93 24,809,886 42.125 6.68%
2020-08-18 0 39.65 39.60 39.65 38.10 39.70 10,917,832 424,832,685 38.912 38.75 38.70 38.75 37.23 38.80 11,171,759 38.027 4.89%
2020-08-17 0 37.80 37.80 37.85 37.25 38.40 11,651,408 440,491,172 37.806 36.94 36.94 36.99 36.40 37.53 11,922,396 36.947 0.40%
2020-08-14 0 37.65 37.65 37.70 37.60 38.65 6,723,296 255,563,732 38.012 36.79 36.79 36.84 36.75 37.77 6,879,666 37.148 -1.70%
2020-08-13 0 38.30 38.30 38.35 37.85 39.50 6,201,656 238,441,977 38.448 37.43 37.43 37.48 36.99 38.60 6,345,894 37.574 1.46%
2020-08-12 0 37.75 37.75 37.85 36.80 38.95 12,868,393 482,741,492 37.514 36.89 36.89 36.99 35.96 38.06 13,167,686 36.661 -3.82%
2020-08-11 0 39.25 39.25 39.30 38.85 40.95 9,078,717 361,563,376 39.825 38.36 38.36 38.41 37.97 40.02 9,289,870 38.920 -2.97%
2020-08-10 0 40.45 40.40 40.50 40.00 43.00 11,862,358 487,469,766 41.094 39.53 39.48 39.58 39.09 42.02 12,138,253 40.160 -0.37%
2020-08-07 0 40.60 40.60 40.65 38.90 42.25 16,912,990 678,655,229 40.126 39.68 39.68 39.73 38.02 41.29 17,306,352 39.214 -4.25%
2020-08-06 0 42.40 42.20 42.40 40.90 43.55 12,051,787 505,531,273 41.947 41.44 41.24 41.44 39.97 42.56 12,332,087 40.993 -2.75%
2020-08-05 0 43.60 43.55 43.60 42.40 43.75 12,885,140 557,641,507 43.278 42.61 42.56 42.61 41.44 42.76 13,184,822 42.294 3.93%
2020-08-04 0 41.95 41.90 41.95 40.85 42.80 10,212,746 424,649,062 41.580 41.00 40.95 41.00 39.92 41.83 10,450,274 40.635 0.36%
2020-08-03 0 41.80 41.75 41.80 38.85 42.45 13,272,930 543,974,596 40.984 40.85 40.80 40.85 37.97 41.49 13,581,632 40.052 5.96%
2020-07-31 0 39.45 39.45 39.50 38.45 41.15 12,707,258 506,290,729 39.843 38.55 38.55 38.60 37.58 40.21 13,002,803 38.937 2.60%
2020-07-30 0 38.45 38.40 38.45 38.20 40.35 13,259,403 520,108,572 39.226 37.58 37.53 37.58 37.33 39.43 13,567,790 38.334 -2.66%
2020-07-29 0 39.50 39.45 39.50 37.20 39.70 12,242,718 475,475,357 38.837 38.60 38.55 38.60 36.35 38.80 12,527,459 37.955 3.95%
2020-07-28 0 38.00 37.90 38.00 35.80 38.05 17,307,450 644,298,547 37.227 37.14 37.04 37.14 34.99 37.19 17,709,986 36.381 8.57%
2020-07-27 0 35.00 34.95 35.00 34.45 37.15 16,520,416 583,694,741 35.332 34.20 34.16 34.20 33.67 36.31 16,904,648 34.529 -2.10%
2020-07-24 0 35.75 35.75 35.95 35.45 39.75 28,007,664 1,032,659,420 36.871 34.94 34.94 35.13 34.64 38.85 28,659,066 36.033 -10.18%
2020-07-23 0 39.80 39.75 39.80 37.90 39.90 8,657,345 337,860,754 39.026 38.90 38.85 38.90 37.04 38.99 8,858,697 38.139 2.84%
2020-07-22 0 38.70 38.70 38.75 38.70 41.20 11,283,986 451,401,998 40.004 37.82 37.82 37.87 37.82 40.26 11,546,429 39.095 -5.72%
2020-07-21 0 41.05 41.00 41.05 38.20 41.05 16,181,445 642,993,852 39.736 40.12 40.07 40.12 37.33 40.12 16,557,793 38.833 9.18%
2020-07-20 0 37.60 37.55 37.60 36.15 38.90 17,149,038 638,372,084 37.225 36.75 36.70 36.75 35.33 38.02 17,547,890 36.379 -0.27%
2020-07-17 0 37.70 37.70 37.80 36.60 38.45 20,091,421 754,120,312 37.534 36.84 36.84 36.94 35.77 37.58 20,558,707 36.681 1.89%
2020-07-16 0 37.00 36.95 37.00 36.80 44.10 32,945,640 1,278,097,064 38.794 36.16 36.11 36.16 35.96 43.10 33,711,889 37.912 -14.84%
2020-07-15 0 43.45 43.45 43.50 42.35 45.95 13,302,227 579,190,017 43.541 42.46 42.46 42.51 41.39 44.91 13,611,610 42.551 -0.91%
2020-07-14 0 43.85 43.80 43.85 41.40 45.30 24,798,496 1,068,879,431 43.103 42.85 42.80 42.85 40.46 44.27 25,375,259 42.123 -6.60%
2020-07-13 0 46.95 46.95 47.05 44.40 47.60 22,186,021 1,027,752,432 46.324 45.88 45.88 45.98 43.39 46.52 22,702,023 45.271 3.19%
2020-07-10 0 45.50 45.50 45.65 43.20 46.80 18,347,726 830,653,631 45.273 44.47 44.47 44.61 42.22 45.74 18,774,457 44.244 -0.98%
2020-07-09 0 45.95 45.90 45.95 42.70 47.15 29,188,792 1,318,327,846 45.166 44.91 44.86 44.91 41.73 46.08 29,867,665 44.139 7.23%
2020-07-08 0 42.85 42.80 42.85 38.30 43.35 21,863,197 897,963,872 41.072 41.88 41.83 41.88 37.43 42.36 22,371,691 40.138 11.59%
2020-07-07 0 38.40 38.30 38.40 37.75 40.70 23,938,944 942,294,663 39.362 37.53 37.43 37.53 36.89 39.77 24,495,716 38.468 -1.92%
2020-07-06 0 39.15 39.05 39.15 37.40 39.15 19,563,001 754,983,004 38.592 38.26 38.16 38.26 36.55 38.26 20,017,997 37.715 2.35%
2020-07-03 0 38.25 38.20 38.25 36.50 38.85 13,918,359 526,731,102 37.844 37.38 37.33 37.38 35.67 37.97 14,242,072 36.984 0.79%
2020-07-02 0 37.95 37.90 37.95 36.25 38.10 16,296,773 611,183,451 37.503 37.09 37.04 37.09 35.43 37.23 16,675,803 36.651 5.27%
2020-06-30 0 36.05 36.00 36.05 35.30 36.60 15,192,456 545,301,405 35.893 35.23 35.18 35.23 34.50 35.77 15,545,802 35.077 -0.55%
2020-06-29 0 36.25 36.20 36.25 34.30 36.45 25,217,794 893,322,483 35.424 35.43 35.38 35.43 33.52 35.62 25,804,309 34.619 0.97%
2020-06-26 0 35.90 35.85 35.90 33.70 35.90 12,318,679 434,720,605 35.290 35.08 35.04 35.08 32.93 35.08 12,605,187 34.487 4.97%
2020-06-24 0 34.20 34.20 34.25 33.10 34.50 15,080,720 513,384,154 34.042 33.42 33.42 33.47 32.35 33.72 15,431,467 33.269 3.64%
2020-06-23 0 33.00 32.90 33.00 31.10 33.00 13,719,584 445,342,756 32.460 32.25 32.15 32.25 30.39 32.25 14,038,674 31.723 3.94%
2020-06-22 0 31.75 31.75 31.80 30.00 32.00 16,959,083 533,350,006 31.449 31.03 31.03 31.08 29.32 31.27 17,353,517 30.734 5.13%
2020-06-19 0 30.20 30.15 30.20 29.60 30.75 14,847,926 450,343,272 30.330 29.51 29.46 29.51 28.93 30.05 15,193,259 29.641 1.68%
2020-06-18 0 29.70 29.70 29.75 28.70 30.00 25,579,745 757,340,020 29.607 29.02 29.02 29.07 28.05 29.32 26,174,678 28.934 2.77%
2020-06-17 0 28.90 28.85 28.90 28.15 29.45 14,866,558 430,889,949 28.984 28.24 28.19 28.24 27.51 28.78 15,212,324 28.325 1.76%
2020-06-16 0 28.40 28.40 28.45 27.40 28.55 20,463,595 576,619,450 28.178 27.75 27.75 27.80 26.78 27.90 20,939,537 27.537 5.58%
2020-06-15 0 26.90 26.90 26.95 26.00 27.40 15,137,043 408,232,187 26.969 26.29 26.29 26.34 25.41 26.78 15,489,100 26.356 2.67%
2020-06-12 0 26.20 26.10 26.20 25.20 26.45 10,439,080 271,553,929 26.013 25.60 25.51 25.60 24.63 25.85 10,681,872 25.422 0.19%
2020-06-11 0 26.15 26.10 26.15 25.80 26.95 12,070,967 318,420,819 26.379 25.56 25.51 25.56 25.21 26.34 12,351,713 25.779 0.58%
2020-06-10 0 26.00 25.95 26.00 25.50 26.30 7,998,474 207,691,436 25.966 25.41 25.36 25.41 24.92 25.70 8,184,502 25.376 1.36%
2020-06-09 0 25.65 25.60 25.65 24.95 26.05 9,507,901 243,887,492 25.651 25.07 25.02 25.07 24.38 25.46 9,729,036 25.068 1.58%
2020-06-08 0 25.25 25.20 25.25 24.90 26.00 14,456,033 364,441,592 25.210 24.68 24.63 24.68 24.33 25.41 14,792,251 24.637 -1.56%
2020-06-05 0 25.65 25.60 25.65 24.65 25.70 12,521,412 315,161,559 25.170 25.07 25.02 25.07 24.09 25.12 12,812,635 24.598 1.58%
2020-06-04 0 25.25 25.20 25.25 24.95 26.40 10,028,051 254,184,738 25.347 24.68 24.63 24.68 24.38 25.80 10,261,283 24.771 -3.26%
2020-06-03 0 26.10 26.00 26.10 25.65 26.60 12,962,358 337,231,877 26.016 25.51 25.41 25.51 25.07 26.00 13,263,836 25.425 0.00%
2020-06-02 0 26.10 26.00 26.10 25.30 26.15 8,233,300 211,923,825 25.740 25.51 25.41 25.51 24.72 25.56 8,424,790 25.155 2.35%
2020-06-01 0 25.60 25.60 25.65 25.15 26.20 19,306,478 497,417,122 25.764 24.92 24.92 24.97 24.48 25.50 19,832,980 25.080 2.20%
2020-05-29 0 25.05 25.05 25.10 23.65 25.20 15,212,507 376,230,255 24.732 24.39 24.39 24.43 23.02 24.53 15,627,364 24.075 3.73%
2020-05-28 0 24.15 24.10 24.15 23.20 25.10 24,881,421 595,255,749 23.924 23.51 23.46 23.51 22.58 24.43 25,559,956 23.289 -3.01%
2020-05-27 0 24.90 24.90 24.95 24.65 27.75 28,899,301 731,900,337 25.326 24.24 24.24 24.29 24.00 27.01 29,687,407 24.654 -7.43%
2020-05-26 0 26.90 26.80 26.90 25.50 27.00 16,929,704 445,769,119 26.331 26.19 26.09 26.19 24.82 26.28 17,391,390 25.632 4.26%
2020-05-25 0 25.80 25.75 25.80 24.85 26.20 11,414,505 291,609,957 25.547 25.12 25.07 25.12 24.19 25.50 11,725,787 24.869 0.19%
2020-05-22 0 25.75 25.75 25.80 25.60 27.75 24,023,294 632,849,326 26.343 25.07 25.07 25.12 24.92 27.01 24,678,428 25.644 -9.01%
2020-05-21 0 28.30 28.20 28.30 27.85 30.10 15,742,511 451,424,389 28.676 27.55 27.45 27.55 27.11 29.30 16,171,821 27.914 -4.55%
2020-05-20 0 29.65 29.65 29.75 29.05 30.50 11,138,538 332,334,382 29.836 28.86 28.86 28.96 28.28 29.69 11,442,294 29.044 0.51%
2020-05-19 0 29.50 29.45 29.50 28.25 30.15 19,746,156 580,996,890 29.423 28.72 28.67 28.72 27.50 29.35 20,284,649 28.642 4.43%
2020-05-18 0 28.35 28.30 28.40 27.95 28.75 10,446,016 294,425,018 28.185 27.50 27.45 27.55 27.11 27.89 10,769,387 27.339 -0.70%
2020-05-15 0 28.55 28.55 28.60 27.20 28.60 14,897,000 418,601,100 28.100 27.69 27.69 27.74 26.38 27.74 15,358,157 27.256 4.39%
2020-05-14 0 27.35 27.30 27.35 27.15 27.95 9,939,424 273,284,570 27.495 26.53 26.48 26.53 26.33 27.11 10,247,113 26.669 -1.44%
2020-05-13 0 27.75 27.75 27.80 27.70 28.85 15,323,764 430,791,454 28.113 26.92 26.92 26.97 26.87 27.98 15,798,132 27.269 -3.65%
2020-05-12 0 28.80 28.75 28.80 27.00 28.80 20,879,215 589,090,432 28.214 27.94 27.89 27.94 26.19 27.94 21,525,560 27.367 4.73%
2020-05-11 0 27.50 27.45 27.50 26.95 29.50 37,432,476 1,044,879,565 27.914 26.67 26.63 26.67 26.14 28.61 38,591,250 27.076 -2.48%
2020-05-08 0 28.20 28.10 28.20 27.50 28.70 17,105,401 478,966,885 28.001 27.35 27.26 27.35 26.67 27.84 17,634,922 27.160 0.36%
2020-05-07 0 28.10 28.05 28.10 27.85 28.65 11,018,324 310,801,440 28.208 27.26 27.21 27.26 27.01 27.79 11,359,412 27.361 0.00%
2020-05-06 0 28.10 28.10 28.15 26.25 28.25 25,413,500 693,000,015 27.269 27.26 27.26 27.30 25.46 27.40 26,200,210 26.450 7.05%
2020-05-05 0 26.25 26.25 26.30 26.15 26.85 16,922,179 444,079,841 26.242 25.46 25.46 25.51 25.36 26.04 17,446,029 25.454 0.96%
2020-05-04 0 26.00 26.00 26.05 25.60 26.25 8,713,559 226,563,873 26.001 25.22 25.22 25.27 24.83 25.46 8,983,299 25.221 -3.53%
2020-04-29 0 26.95 26.90 26.95 26.75 27.25 7,697,792 207,380,261 26.940 26.14 26.09 26.14 25.95 26.43 7,936,088 26.131 1.13%
2020-04-28 0 26.65 26.60 26.65 26.00 26.75 7,453,024 197,399,604 26.486 25.85 25.80 25.85 25.22 25.95 7,683,743 25.691 0.95%
2020-04-27 0 26.40 26.35 26.40 26.10 26.70 6,642,452 175,593,908 26.435 25.61 25.56 25.61 25.32 25.90 6,848,078 25.641 0.96%
2020-04-24 0 26.15 26.10 26.15 25.65 27.20 37,356,531 982,662,368 26.305 25.36 25.32 25.36 24.88 26.38 38,512,954 25.515 -6.77%
2020-04-23 0 28.05 28.00 28.05 27.55 28.15 7,237,336 202,447,958 27.973 27.21 27.16 27.21 26.72 27.30 7,461,378 27.133 0.90%
2020-04-22 0 27.80 27.75 27.80 26.40 27.80 11,255,062 306,604,057 27.241 26.97 26.92 26.97 25.61 26.97 11,603,478 26.423 2.77%
2020-04-21 0 27.05 27.00 27.05 26.50 27.85 12,842,537 347,110,008 27.028 26.24 26.19 26.24 25.70 27.01 13,240,096 26.217 -3.22%
2020-04-20 0 27.95 27.90 27.95 26.50 28.00 10,850,836 298,639,720 27.522 27.11 27.06 27.11 25.70 27.16 11,186,739 26.696 5.67%
2020-04-17 0 26.45 26.45 26.50 26.25 27.00 9,954,060 265,017,943 26.624 25.66 25.66 25.70 25.46 26.19 10,262,202 25.825 -0.19%
2020-04-16 0 26.50 26.50 26.55 24.90 26.60 20,621,147 535,301,068 25.959 25.70 25.70 25.75 24.15 25.80 21,259,503 25.179 5.58%
2020-04-15 0 25.10 25.00 25.10 24.40 26.20 17,185,261 437,506,763 25.458 24.35 24.25 24.35 23.67 25.41 17,717,255 24.694 3.51%
2020-04-14 0 24.25 24.25 24.30 23.95 24.75 10,575,110 257,174,028 24.319 23.52 23.52 23.57 23.23 24.01 10,902,477 23.589 -1.02%
2020-04-09 0 24.50 24.40 24.50 24.15 24.80 10,607,206 259,256,186 24.442 23.76 23.67 23.76 23.42 24.06 10,935,567 23.708 1.03%
2020-04-08 0 24.25 24.20 24.25 24.05 25.10 10,292,269 251,176,635 24.404 23.52 23.47 23.52 23.33 24.35 10,610,880 23.672 -3.58%
2020-04-07 0 25.15 25.10 25.15 24.55 25.60 10,473,965 261,837,744 24.999 24.39 24.35 24.39 23.81 24.83 10,798,201 24.248 1.62%
2020-04-06 0 24.75 24.70 24.75 23.75 24.75 7,138,974 174,240,052 24.407 24.01 23.96 24.01 23.04 24.01 7,359,971 23.674 5.77%
2020-04-03 0 23.40 23.35 23.40 23.35 24.95 7,610,762 181,705,424 23.875 22.70 22.65 22.70 22.65 24.20 7,846,364 23.158 -5.84%
2020-04-02 0 24.85 24.80 24.85 24.20 25.05 8,066,632 198,843,599 24.650 24.10 24.06 24.10 23.47 24.30 8,316,346 23.910 0.81%
2020-04-01 0 24.65 24.55 24.65 23.90 25.60 12,713,119 314,857,346 24.766 23.91 23.81 23.91 23.18 24.83 13,106,671 24.023 -2.57%
2020-03-31 0 25.30 25.25 25.30 24.85 25.45 10,557,519 265,483,380 25.146 24.54 24.49 24.54 24.10 24.69 10,884,342 24.391 1.81%
2020-03-30 0 24.85 24.75 24.85 23.80 24.95 15,706,051 383,540,381 24.420 24.10 24.01 24.10 23.09 24.20 16,192,254 23.687 -0.80%
2020-03-27 0 25.05 25.00 25.05 24.00 25.50 15,352,093 380,318,168 24.773 24.30 24.25 24.30 23.28 24.73 15,827,338 24.029 2.24%
2020-03-26 0 24.50 24.45 24.50 24.15 25.50 26,155,769 648,510,243 24.794 23.76 23.72 23.76 23.42 24.73 26,965,457 24.050 1.24%
2020-03-25 0 24.20 24.15 24.20 23.05 24.80 40,710,776 976,834,616 23.994 23.47 23.42 23.47 22.36 24.06 41,971,035 23.274 10.00%
2020-03-24 0 22.00 21.95 22.00 21.55 23.40 17,259,579 382,616,001 22.168 21.34 21.29 21.34 20.90 22.70 17,793,873 21.503 0.46%
2020-03-23 0 21.90 21.85 21.90 20.20 22.20 21,506,876 464,225,132 21.585 21.24 21.19 21.24 19.59 21.53 22,172,651 20.937 0.92%
2020-03-20 0 21.70 21.70 21.80 20.05 21.90 21,899,557 463,756,337 21.177 21.05 21.05 21.15 19.45 21.24 22,577,488 20.541 11.28%
2020-03-19 0 19.50 19.48 19.50 18.76 20.70 25,159,854 488,648,482 19.422 18.91 18.90 18.91 18.20 20.08 25,938,712 18.839 -2.99%
2020-03-18 0 20.10 20.05 20.10 19.98 21.95 15,803,269 332,392,668 21.033 19.50 19.45 19.50 19.38 21.29 16,292,481 20.402 -6.73%
2020-03-17 0 21.55 21.50 21.55 19.86 22.15 26,389,591 559,272,094 21.193 20.90 20.85 20.90 19.26 21.48 27,206,517 20.557 2.86%
2020-03-16 0 20.95 20.95 21.00 20.85 22.90 19,634,144 424,062,334 21.598 20.32 20.32 20.37 20.22 22.21 20,241,946 20.950 -9.31%
2020-03-13 0 23.10 23.10 23.15 20.55 23.30 33,276,235 746,514,177 22.434 22.41 22.41 22.45 19.93 22.60 34,306,347 21.760 -0.22%
2020-03-12 0 23.15 23.15 23.20 22.95 24.05 22,670,505 530,299,063 23.392 22.45 22.45 22.50 22.26 23.33 23,372,302 22.689 -5.32%
2020-03-11 0 24.45 24.45 24.50 24.25 25.30 13,576,183 335,313,649 24.699 23.72 23.72 23.76 23.52 24.54 13,996,453 23.957 -2.98%
2020-03-10 0 25.20 25.15 25.20 24.10 25.90 18,338,416 461,120,275 25.145 24.44 24.39 24.44 23.38 25.12 18,906,107 24.390 2.23%
2020-03-09 0 24.65 24.65 24.70 24.35 26.35 22,311,800 562,694,910 25.220 23.91 23.91 23.96 23.62 25.56 23,002,493 24.462 -8.36%
2020-03-06 0 26.90 26.90 27.00 26.70 27.80 6,979,125 189,198,575 27.109 26.09 26.09 26.19 25.90 26.97 7,195,173 26.295 -1.65%
2020-03-05 0 27.35 27.35 27.40 27.10 28.25 14,803,570 408,803,090 27.615 26.53 26.53 26.58 26.29 27.40 15,261,835 26.786 0.00%
2020-03-04 0 27.35 27.30 27.35 26.30 28.40 22,900,553 624,360,406 27.264 26.53 26.48 26.53 25.51 27.55 23,609,471 26.445 -3.36%
2020-03-03 0 28.30 28.25 28.30 26.70 28.50 33,731,700 943,635,566 27.975 27.45 27.40 27.45 25.90 27.64 34,775,912 27.135 6.99%
2020-03-02 0 26.45 26.45 26.50 25.20 26.60 12,185,488 319,475,535 26.218 25.66 25.66 25.70 24.44 25.80 12,562,707 25.430 4.96%
2020-02-28 0 25.20 25.20 25.25 24.90 26.25 18,194,976 464,618,186 25.536 24.44 24.44 24.49 24.15 25.46 18,758,227 24.769 -4.91%
2020-02-27 0 26.50 26.45 26.55 25.00 26.70 14,719,463 383,850,664 26.078 25.70 25.66 25.75 24.25 25.90 15,175,124 25.295 2.32%
2020-02-26 0 25.90 25.90 25.95 25.85 27.15 13,202,196 348,114,128 26.368 25.12 25.12 25.17 25.07 26.33 13,610,888 25.576 -3.72%
2020-02-25 0 26.90 26.80 26.90 26.10 27.10 13,495,841 359,761,310 26.657 26.09 26.00 26.09 25.32 26.29 13,913,623 25.857 0.19%
2020-02-24 0 26.85 26.75 26.85 26.45 27.45 13,614,271 364,569,199 26.778 26.04 25.95 26.04 25.66 26.63 14,035,720 25.974 0.00%
2020-02-21 0 26.85 26.85 26.90 26.60 28.20 21,572,227 591,003,683 27.397 26.04 26.04 26.09 25.80 27.35 22,240,025 26.574 -0.56%
2020-02-20 0 27.00 26.95 27.00 26.45 28.05 17,739,804 477,903,665 26.940 26.19 26.14 26.19 25.66 27.21 18,288,964 26.131 -2.88%
2020-02-19 0 27.80 27.75 27.80 27.10 28.00 12,698,673 351,036,851 27.644 26.97 26.92 26.97 26.29 27.16 13,091,778 26.814 0.36%
2020-02-18 0 27.70 27.65 27.70 26.20 27.95 19,839,060 540,236,659 27.231 26.87 26.82 26.87 25.41 27.11 20,453,206 26.413 4.73%
2020-02-17 0 26.45 26.40 26.45 26.00 27.15 24,357,138 644,893,094 26.477 25.66 25.61 25.66 25.22 26.33 25,111,147 25.682 -0.19%
2020-02-14 0 26.50 26.45 26.50 26.20 27.30 18,494,671 494,994,380 26.764 25.70 25.66 25.70 25.41 26.48 19,067,199 25.961 -1.12%
2020-02-13 0 26.80 26.75 26.80 26.65 28.00 20,133,843 544,273,808 27.033 26.00 25.95 26.00 25.85 27.16 20,757,114 26.221 -3.25%
2020-02-12 0 27.70 27.65 27.70 26.65 28.05 18,319,839 504,497,750 27.538 26.87 26.82 26.87 25.85 27.21 18,886,955 26.711 3.36%
2020-02-11 0 26.80 26.75 26.80 26.40 28.95 31,888,344 870,865,032 27.310 26.00 25.95 26.00 25.61 28.08 32,875,492 26.490 -5.30%
2020-02-10 0 28.30 28.30 28.35 27.75 29.50 30,348,442 863,695,759 28.459 27.45 27.45 27.50 26.92 28.61 31,287,920 27.605 -2.41%
2020-02-07 0 29.00 28.95 29.00 26.10 29.50 42,587,983 1,216,089,782 28.555 28.13 28.08 28.13 25.32 28.61 43,906,353 27.697 9.85%
2020-02-06 0 26.40 26.35 26.40 25.90 27.15 24,751,590 658,492,510 26.604 25.61 25.56 25.61 25.12 26.33 25,517,810 25.805 2.13%
2020-02-05 0 25.85 25.85 25.90 25.30 27.35 31,403,687 826,868,621 26.330 25.07 25.07 25.12 24.54 26.53 32,375,832 25.540 -3.90%
2020-02-04 0 26.90 26.85 26.90 24.00 27.05 36,060,639 936,397,152 25.967 26.09 26.04 26.09 23.28 26.24 37,176,946 25.188 11.39%
2020-02-03 0 24.15 24.15 24.20 23.15 25.00 23,028,195 557,801,277 24.223 23.42 23.42 23.47 22.45 24.25 23,741,065 23.495 1.26%
2020-01-31 0 23.85 23.85 23.90 23.35 24.50 10,730,741 257,792,371 24.024 23.13 23.13 23.18 22.65 23.76 11,062,926 23.302 2.80%
2020-01-30 0 23.20 23.15 23.20 23.10 24.85 11,604,882 274,199,187 23.628 22.50 22.45 22.50 22.41 24.10 11,964,127 22.918 -5.11%
2020-01-29 0 24.45 24.45 24.50 23.80 25.40 16,245,436 401,251,947 24.699 23.72 23.72 23.76 23.09 24.64 16,748,336 23.958 -2.40%
2020-01-24 0 25.05 25.05 25.15 24.25 25.55 7,774,070 195,387,914 25.133 24.30 24.30 24.39 23.52 24.78 8,014,727 24.379 2.87%
2020-01-23 0 24.35 24.35 24.40 23.70 25.25 14,247,282 346,113,465 24.293 23.62 23.62 23.67 22.99 24.49 14,688,326 23.564 -3.18%
2020-01-22 0 25.15 25.15 25.20 24.40 25.65 13,339,493 335,149,605 25.125 24.39 24.39 24.44 23.67 24.88 13,752,436 24.370 1.00%
2020-01-21 0 24.90 24.90 24.95 24.70 25.90 19,958,885 503,121,846 25.208 24.15 24.15 24.20 23.96 25.12 20,576,740 24.451 -4.23%
2020-01-20 0 26.00 25.95 26.00 25.50 27.15 18,223,878 479,467,590 26.310 25.22 25.17 25.22 24.73 26.33 18,788,023 25.520 -0.57%
2020-01-17 0 26.15 26.10 26.15 24.90 26.40 22,562,066 578,479,610 25.639 25.36 25.32 25.36 24.15 25.61 23,260,506 24.870 3.36%
2020-01-16 0 25.30 25.25 25.30 23.90 25.95 25,560,626 639,041,806 25.001 24.54 24.49 24.54 23.18 25.17 26,351,891 24.250 4.98%
2020-01-15 0 24.10 24.05 24.10 21.70 24.25 42,717,169 1,001,254,517 23.439 23.38 23.33 23.38 21.05 23.52 44,039,538 22.735 11.06%
2020-01-14 0 21.70 21.65 21.70 21.40 22.15 14,079,865 306,244,776 21.751 21.05 21.00 21.05 20.76 21.48 14,515,727 21.097 1.17%
2020-01-13 0 21.45 21.40 21.45 20.35 21.45 15,202,473 321,854,797 21.171 20.81 20.76 20.81 19.74 20.81 15,673,087 20.536 4.38%
2020-01-10 0 20.55 20.55 20.60 20.35 21.10 15,114,364 314,153,680 20.785 19.93 19.93 19.98 19.74 20.47 15,582,250 20.161 0.98%
2020-01-09 0 20.35 20.30 20.35 19.52 20.35 11,593,649 232,537,198 20.057 19.74 19.69 19.74 18.93 19.74 11,952,546 19.455 4.79%
2020-01-08 0 19.42 19.40 19.42 19.08 19.62 8,239,249 159,634,396 19.375 18.84 18.82 18.84 18.51 19.03 8,494,306 18.793 -1.32%
2020-01-07 0 19.68 19.68 19.70 19.56 20.00 8,047,637 159,307,955 19.796 19.09 19.09 19.11 18.97 19.40 8,296,763 19.201 0.51%
2020-01-06 0 19.58 19.56 19.58 19.44 20.10 11,219,352 220,407,476 19.645 18.99 18.97 18.99 18.86 19.50 11,566,663 19.055 -3.07%
2020-01-03 0 20.20 20.15 20.20 19.86 20.90 9,439,000 191,432,286 20.281 19.59 19.54 19.59 19.26 20.27 9,731,197 19.672 -0.98%
2020-01-02 0 20.40 20.35 20.40 20.15 20.75 9,504,100 193,273,060 20.336 19.79 19.74 19.79 19.54 20.13 9,798,313 19.725 0.99%
2019-12-31 0 20.20 20.20 20.25 19.90 20.90 9,899,550 200,913,298 20.295 19.59 19.59 19.64 19.30 20.27 10,206,004 19.686 -2.18%
2019-12-30 0 20.65 20.65 20.70 19.40 20.90 19,121,840 390,186,259 20.405 20.03 20.03 20.08 18.82 20.27 19,713,783 19.793 3.98%
2019-12-27 0 19.86 19.86 19.88 19.20 20.10 17,285,995 343,517,542 19.873 19.26 19.26 19.28 18.62 19.50 17,821,107 19.276 3.44%
2019-12-24 0 19.20 19.20 19.24 18.44 19.38 12,524,672 238,388,249 19.033 18.62 18.62 18.66 17.89 18.80 12,912,391 18.462 3.67%
2019-12-23 0 18.52 18.48 18.52 18.24 18.90 14,768,280 272,741,754 18.468 17.96 17.93 17.96 17.69 18.33 15,225,453 17.914 1.65%
2019-12-20 0 18.22 18.16 18.22 18.04 18.52 8,467,908 154,218,345 18.212 17.67 17.61 17.67 17.50 17.96 8,730,044 17.665 0.89%
2019-12-19 0 18.06 18.04 18.06 18.00 18.68 17,322,058 314,085,836 18.132 17.52 17.50 17.52 17.46 18.12 17,858,286 17.588 -3.11%
2019-12-18 0 18.64 18.62 18.64 18.40 19.68 17,598,336 331,035,528 18.811 18.08 18.06 18.08 17.85 19.09 18,143,117 18.246 -4.80%
2019-12-17 0 19.58 19.54 19.58 19.24 19.84 12,867,200 251,358,215 19.535 18.99 18.95 18.99 18.66 19.24 13,265,522 18.948 -0.41%
2019-12-16 0 19.66 19.66 19.68 19.18 19.72 16,438,000 319,403,010 19.431 19.07 19.07 19.09 18.60 19.13 16,946,861 18.847 1.87%
2019-12-13 0 19.30 19.28 19.30 19.18 19.98 11,556,554 225,362,471 19.501 18.72 18.70 18.72 18.60 19.38 11,914,303 18.915 -1.43%
2019-12-12 0 19.58 19.56 19.58 18.80 19.68 12,742,966 247,481,116 19.421 18.99 18.97 18.99 18.24 19.09 13,137,442 18.838 3.71%
2019-12-11 0 18.88 18.86 18.88 18.44 19.30 11,485,369 215,221,025 18.739 18.31 18.29 18.31 17.89 18.72 11,840,915 18.176 -0.74%
2019-12-10 0 19.02 19.00 19.02 18.60 19.80 21,566,800 413,824,157 19.188 18.45 18.43 18.45 18.04 19.21 22,234,430 18.612 1.17%
2019-12-09 0 18.80 18.80 18.82 18.20 18.98 16,249,250 304,437,045 18.735 18.24 18.24 18.25 17.65 18.41 16,752,268 18.173 3.41%
2019-12-06 0 18.18 18.18 18.20 17.72 18.36 14,231,657 258,314,051 18.151 17.63 17.63 17.65 17.19 17.81 14,672,218 17.606 2.48%
2019-12-05 0 17.74 17.72 17.74 17.48 17.76 5,122,000 90,290,080 17.628 17.21 17.19 17.21 16.96 17.23 5,280,559 17.099 0.80%
2019-12-04 0 17.60 17.58 17.60 17.28 17.78 7,112,250 125,007,165 17.576 17.07 17.05 17.07 16.76 17.25 7,332,420 17.049 0.69%
2019-12-03 0 17.48 17.46 17.48 17.32 17.62 7,510,660 131,268,796 17.478 16.96 16.94 16.96 16.80 17.09 7,743,163 16.953 0.23%
2019-12-02 0 17.44 17.42 17.44 17.08 17.48 6,271,270 108,768,767 17.344 16.92 16.90 16.92 16.57 16.96 6,465,406 16.823 0.69%
2019-11-29 0 17.32 17.30 17.32 17.02 17.62 8,116,084 140,479,556 17.309 16.80 16.78 16.80 16.51 17.09 8,367,329 16.789 -1.03%
2019-11-28 0 17.50 17.42 17.50 16.96 17.68 16,040,000 277,908,040 17.326 16.97 16.90 16.97 16.45 17.15 16,536,540 16.806 -0.23%
2019-11-27 0 17.54 17.50 17.54 17.44 17.84 8,688,250 152,415,775 17.543 17.01 16.97 17.01 16.92 17.30 8,957,207 17.016 -0.79%
2019-11-26 0 17.68 17.66 17.68 17.40 18.14 14,504,447 256,838,165 17.708 17.15 17.13 17.15 16.88 17.60 14,953,452 17.176 0.11%
2019-11-25 0 17.66 17.64 17.66 17.46 18.12 12,216,754 215,768,048 17.662 17.13 17.11 17.13 16.94 17.58 12,594,941 17.131 -1.12%
2019-11-22 0 17.86 17.84 17.86 17.70 18.48 11,732,000 210,922,586 17.978 17.32 17.30 17.32 17.17 17.93 12,095,180 17.439 -2.08%
2019-11-21 0 18.24 18.24 18.30 17.92 18.54 15,256,000 278,324,071 18.244 17.69 17.69 17.75 17.38 17.98 15,728,271 17.696 -0.55%
2019-11-20 0 18.34 18.34 18.42 18.20 18.80 14,984,000 277,328,553 18.508 17.79 17.79 17.87 17.65 18.24 15,447,851 17.953 -0.65%
2019-11-19 0 18.46 18.46 18.48 17.82 18.88 27,255,366 501,163,234 18.388 17.91 17.91 17.93 17.28 18.31 28,099,094 17.836 3.71%
2019-11-18 0 17.80 17.78 17.80 17.34 19.92 62,116,603 1,114,493,571 17.942 17.27 17.25 17.27 16.82 19.32 64,039,509 17.403 -6.12%
2019-11-15 0 18.96 18.94 18.96 18.58 20.15 30,949,458 593,652,348 19.181 18.39 18.37 18.39 18.02 19.54 31,907,541 18.605 -5.01%
2019-11-14 0 19.96 19.96 19.98 19.50 21.10 50,658,374 1,025,669,684 20.247 19.36 19.36 19.38 18.91 20.47 52,226,574 19.639 8.01%
2019-11-13 0 18.48 18.44 18.48 18.24 19.04 13,416,948 248,630,869 18.531 17.93 17.89 17.93 17.69 18.47 13,832,288 17.975 -2.63%
2019-11-12 0 18.98 18.96 18.98 18.74 19.34 9,164,157 173,750,537 18.960 18.41 18.39 18.41 18.18 18.76 9,447,846 18.390 -0.94%
2019-11-11 0 19.16 19.14 19.16 18.94 19.82 17,144,269 332,145,219 19.374 18.58 18.57 18.58 18.37 19.22 17,674,994 18.792 0.00%
2019-11-08 0 19.16 19.14 19.16 19.02 19.98 15,597,000 300,895,876 19.292 18.58 18.57 18.58 18.45 19.38 16,079,827 18.713 -2.84%
2019-11-07 0 19.72 19.72 19.74 19.28 20.20 15,401,292 301,925,530 19.604 19.13 19.13 19.15 18.70 19.59 15,878,060 19.015 -1.20%
2019-11-06 0 19.96 19.96 19.98 19.86 20.40 10,567,504 212,159,652 20.077 19.36 19.36 19.38 19.26 19.79 10,894,636 19.474 -0.70%
2019-11-05 0 20.10 20.05 20.10 19.88 20.50 14,447,038 290,281,468 20.093 19.50 19.45 19.50 19.28 19.88 14,894,266 19.489 0.25%
2019-11-04 0 20.05 20.05 20.10 19.06 20.30 23,427,199 466,105,896 19.896 19.45 19.45 19.50 18.49 19.69 24,152,420 19.299 6.08%
2019-11-01 0 18.90 18.88 18.90 17.90 19.20 17,827,629 335,590,197 18.824 18.33 18.31 18.33 17.36 18.62 18,379,508 18.259 4.42%
2019-10-31 0 18.10 18.10 18.18 17.92 18.28 10,443,000 189,465,810 18.143 17.56 17.56 17.63 17.38 17.73 10,766,278 17.598 0.44%
2019-10-30 0 18.02 18.00 18.02 17.62 18.16 8,492,000 152,629,630 17.973 17.48 17.46 17.48 17.09 17.61 8,754,882 17.434 1.01%
2019-10-29 0 17.84 17.84 17.86 17.50 18.86 12,584,624 225,790,760 17.942 17.30 17.30 17.32 16.97 18.29 12,974,198 17.403 -5.11%
2019-10-28 0 18.80 18.78 18.80 18.56 19.36 13,061,000 246,628,910 18.883 18.24 18.22 18.24 18.00 18.78 13,465,321 18.316 2.17%
2019-10-25 0 18.40 18.38 18.40 18.22 19.10 7,611,675 141,799,317 18.629 17.85 17.83 17.85 17.67 18.53 7,847,305 18.070 -0.54%
2019-10-24 0 18.50 18.48 18.50 18.20 18.80 5,282,152 98,027,369 18.558 17.94 17.93 17.94 17.65 18.24 5,445,668 18.001 1.87%
2019-10-23 0 18.16 18.16 18.18 18.10 18.64 6,940,000 126,930,620 18.290 17.61 17.61 17.63 17.56 18.08 7,154,837 17.741 -2.89%
2019-10-22 0 18.70 18.66 18.70 18.60 19.16 5,785,286 108,566,632 18.766 18.14 18.10 18.14 18.04 18.58 5,964,378 18.203 -0.32%
2019-10-21 0 18.76 18.74 18.76 18.58 19.06 4,013,000 75,512,940 18.817 18.20 18.18 18.20 18.02 18.49 4,137,228 18.252 -1.16%
2019-10-18 0 18.98 18.96 18.98 18.44 19.12 5,350,946 101,061,583 18.887 18.41 18.39 18.41 17.89 18.55 5,516,592 18.320 1.93%
2019-10-17 0 18.62 18.62 18.66 18.42 19.30 11,333,000 211,682,653 18.678 18.06 18.06 18.10 17.87 18.72 11,683,829 18.118 -2.21%
2019-10-16 0 19.04 19.02 19.04 18.54 19.36 9,108,500 173,736,893 19.074 18.47 18.45 18.47 17.98 18.78 9,390,466 18.501 0.85%
2019-10-15 0 18.88 18.86 18.88 18.78 19.08 6,473,000 122,489,811 18.923 18.31 18.29 18.31 18.22 18.51 6,673,381 18.355 -0.32%
2019-10-14 0 18.94 18.92 18.94 18.38 19.18 8,634,290 162,908,226 18.868 18.37 18.35 18.37 17.83 18.60 8,901,576 18.301 1.61%
2019-10-11 0 18.64 18.64 18.66 18.20 18.94 10,680,838 198,919,267 18.624 18.08 18.08 18.10 17.65 18.37 11,011,478 18.065 2.76%
2019-10-10 0 18.14 18.14 18.16 17.18 18.68 16,351,587 296,131,440 18.110 17.60 17.60 17.61 16.66 18.12 16,857,773 17.566 5.71%
2019-10-09 0 17.16 17.16 17.18 16.96 17.24 5,063,957 86,494,100 17.080 16.64 16.64 16.66 16.45 16.72 5,220,719 16.567 -0.92%
2019-10-08 0 17.32 17.32 17.36 16.92 18.20 14,970,300 263,606,723 17.609 16.80 16.80 16.84 16.41 17.65 15,433,726 17.080 0.58%
2019-10-04 0 17.22 17.22 17.30 17.12 17.78 4,911,907 85,567,296 17.420 16.70 16.70 16.78 16.61 17.25 5,063,962 16.897 0.23%
2019-10-03 0 17.18 17.16 17.18 16.74 17.20 4,930,580 83,957,073 17.028 16.66 16.64 16.66 16.24 16.68 5,083,213 16.517 1.30%
2019-10-02 0 16.96 16.94 16.96 16.56 17.10 4,550,330 76,988,752 16.919 16.45 16.43 16.45 16.06 16.59 4,691,192 16.411 1.92%
2019-09-30 0 16.64 16.64 16.66 16.56 18.10 15,493,000 260,838,280 16.836 16.14 16.14 16.16 16.06 17.56 15,972,607 16.330 -7.35%
2019-09-27 0 17.96 17.96 17.98 17.24 18.20 5,163,536 92,647,063 17.943 17.42 17.42 17.44 16.72 17.65 5,323,380 17.404 1.93%
2019-09-26 0 17.62 17.60 17.62 17.48 18.14 10,182,870 180,642,811 17.740 17.09 17.07 17.09 16.96 17.60 10,498,095 17.207 0.34%
2019-09-25 0 17.56 17.56 17.58 17.34 18.04 12,068,812 212,522,646 17.609 17.03 17.03 17.05 16.82 17.50 12,442,419 17.080 -2.88%
2019-09-24 0 18.08 18.06 18.08 17.98 18.64 12,214,500 222,658,220 18.229 17.54 17.52 17.54 17.44 18.08 12,592,617 17.682 -1.74%
2019-09-23 0 18.40 18.38 18.40 18.26 18.94 9,786,162 181,094,892 18.505 17.85 17.83 17.85 17.71 18.37 10,089,106 17.950 -0.97%
2019-09-20 0 18.58 18.56 18.58 18.40 19.12 10,722,039 200,241,826 18.676 18.02 18.00 18.02 17.85 18.55 11,053,955 18.115 -1.59%
2019-09-19 0 18.88 18.88 18.90 18.38 19.24 24,543,800 465,196,030 18.954 18.31 18.31 18.33 17.83 18.66 25,303,587 18.385 2.61%
2019-09-18 0 18.40 18.34 18.40 17.88 18.92 15,323,130 283,663,723 18.512 17.85 17.79 17.85 17.34 18.35 15,797,479 17.956 2.22%
2019-09-17 0 18.00 17.96 18.00 17.70 18.30 15,119,771 271,990,329 17.989 17.46 17.42 17.46 17.17 17.75 15,587,824 17.449 -0.77%
2019-09-16 0 18.14 18.10 18.14 17.12 18.32 26,133,088 468,806,211 17.939 17.60 17.56 17.60 16.61 17.77 26,942,074 17.401 5.47%
2019-09-13 0 17.20 17.16 17.20 17.08 17.46 5,337,000 91,783,630 17.198 16.68 16.64 16.68 16.57 16.94 5,502,214 16.681 -0.81%
2019-09-12 0 17.34 17.30 17.34 16.90 17.44 5,537,577 95,289,748 17.208 16.82 16.78 16.82 16.39 16.92 5,709,000 16.691 2.12%
2019-09-11 0 16.98 16.94 16.98 16.54 17.40 13,274,428 223,826,759 16.861 16.47 16.43 16.47 16.04 16.88 13,685,356 16.355 -1.74%
2019-09-10 0 17.28 17.28 17.30 17.20 17.70 14,414,530 250,425,236 17.373 16.76 16.76 16.78 16.68 17.17 14,860,752 16.851 -0.23%
2019-09-09 0 17.32 17.32 17.34 16.82 17.48 11,969,045 206,591,887 17.261 16.80 16.80 16.82 16.31 16.96 12,339,563 16.742 0.93%
2019-09-06 0 17.16 17.10 17.16 16.90 17.40 11,152,409 191,179,268 17.142 16.64 16.59 16.64 16.39 16.88 11,497,647 16.628 0.94%
2019-09-05 0 17.00 16.96 17.00 16.26 17.50 22,205,135 379,183,236 17.076 16.49 16.45 16.49 15.77 16.97 22,892,526 16.564 3.53%
2019-09-04 0 16.42 16.42 16.44 15.96 16.68 23,241,838 380,934,529 16.390 15.93 15.93 15.95 15.48 16.18 23,961,321 15.898 -0.48%
2019-09-03 0 16.50 16.50 16.54 14.64 16.66 37,871,656 604,563,495 15.963 16.00 16.00 16.04 14.20 16.16 39,044,026 15.484 13.01%
2019-09-02 0 14.60 14.58 14.60 14.32 14.80 10,037,083 146,687,778 14.615 14.16 14.14 14.16 13.89 14.36 10,347,795 14.176 0.97%
2019-08-30 0 14.46 14.44 14.46 14.30 14.88 13,713,536 200,325,442 14.608 14.03 14.01 14.03 13.87 14.43 14,138,058 14.169 0.56%
2019-08-29 0 14.38 14.34 14.38 13.68 14.38 12,648,100 178,335,092 14.100 13.95 13.91 13.95 13.27 13.95 13,039,639 13.676 2.57%
2019-08-28 0 14.02 14.00 14.02 13.86 14.16 8,995,719 125,779,865 13.982 13.60 13.58 13.60 13.44 13.73 9,274,194 13.562 0.43%
2019-08-27 0 13.96 13.94 13.96 13.46 14.04 13,837,292 191,696,963 13.854 13.54 13.52 13.54 13.06 13.62 14,265,645 13.438 4.18%
2019-08-26 0 13.40 13.36 13.40 13.16 13.60 19,045,630 255,298,729 13.405 13.00 12.96 13.00 12.76 13.19 19,635,214 13.002 -4.83%
2019-08-23 0 14.08 14.06 14.08 13.70 14.10 9,037,290 126,072,879 13.950 13.66 13.64 13.66 13.29 13.68 9,317,052 13.531 0.57%
2019-08-22 0 14.00 14.00 14.02 13.88 14.66 21,317,641 298,838,856 14.018 13.58 13.58 13.60 13.46 14.22 21,977,558 13.597 -3.45%
2019-08-21 0 14.50 14.48 14.50 13.62 15.02 47,886,978 681,872,929 14.239 14.06 14.05 14.06 13.21 14.57 49,369,386 13.812 -4.73%
2019-08-20 0 15.22 15.22 15.24 15.16 15.84 12,282,516 189,547,955 15.432 14.76 14.76 14.78 14.70 15.36 12,662,738 14.969 -3.67%
2019-08-19 0 15.80 15.80 15.82 15.06 16.02 14,818,519 232,224,100 15.671 15.33 15.33 15.34 14.61 15.54 15,277,247 15.201 5.33%
2019-08-16 0 15.00 14.98 15.00 14.58 15.26 11,361,061 170,925,818 15.045 14.55 14.53 14.55 14.14 14.80 11,712,758 14.593 1.08%
2019-08-15 0 14.84 14.84 14.88 14.00 14.88 12,879,935 188,743,525 14.654 14.39 14.39 14.43 13.58 14.43 13,278,651 14.214 2.34%
2019-08-14 0 14.50 14.50 14.52 14.44 14.98 12,557,768 183,751,843 14.633 14.06 14.06 14.08 14.01 14.53 12,946,511 14.193 0.97%
2019-08-13 0 14.36 14.34 14.36 14.06 15.22 18,389,584 265,598,221 14.443 13.93 13.91 13.93 13.64 14.76 18,958,859 14.009 -5.77%
2019-08-12 0 15.24 15.22 15.24 14.86 15.46 6,124,000 93,451,200 15.260 14.78 14.76 14.78 14.41 15.00 6,313,577 14.802 -0.39%
2019-08-09 0 15.30 15.30 15.32 15.14 15.66 7,302,090 112,312,275 15.381 14.84 14.84 14.86 14.69 15.19 7,528,136 14.919 -0.78%
2019-08-08 0 15.42 15.40 15.42 14.98 15.64 7,979,400 122,788,705 15.388 14.96 14.94 14.96 14.53 15.17 8,226,413 14.926 1.98%
2019-08-07 0 15.12 15.12 15.14 14.74 15.44 10,745,867 161,781,088 15.055 14.67 14.67 14.69 14.30 14.98 11,078,520 14.603 -1.56%
2019-08-06 0 15.36 15.36 15.42 14.22 15.44 22,318,843 331,238,775 14.841 14.90 14.90 14.96 13.79 14.98 23,009,754 14.396 1.72%
2019-08-05 0 15.10 15.10 15.12 15.10 16.06 14,760,123 228,964,233 15.512 14.65 14.65 14.67 14.65 15.58 15,217,043 15.047 -6.33%
2019-08-02 0 16.12 16.12 16.14 16.08 16.64 10,964,998 178,555,668 16.284 15.64 15.64 15.66 15.60 16.14 11,304,435 15.795 -5.62%
2019-08-01 0 17.08 17.02 17.08 16.86 17.28 5,453,344 93,164,532 17.084 16.57 16.51 16.57 16.35 16.76 5,622,160 16.571 0.00%
2019-07-31 0 17.08 17.06 17.08 16.82 17.28 9,489,223 161,967,709 17.069 16.57 16.55 16.57 16.31 16.76 9,782,975 16.556 -1.16%
2019-07-30 0 17.28 17.26 17.28 16.92 17.42 8,178,481 140,863,533 17.224 16.76 16.74 16.76 16.41 16.90 8,431,657 16.707 1.65%
2019-07-29 0 17.00 17.00 17.02 16.80 17.46 8,208,374 139,509,217 16.996 16.49 16.49 16.51 16.30 16.94 8,462,476 16.486 -1.85%
2019-07-26 0 17.32 17.30 17.32 17.12 17.74 8,752,180 152,316,503 17.403 16.80 16.78 16.80 16.61 17.21 9,023,116 16.881 -3.13%
2019-07-25 0 17.88 17.84 17.88 17.24 17.88 15,701,552 277,834,592 17.695 17.34 17.30 17.34 16.72 17.34 16,187,615 17.163 2.17%
2019-07-24 0 17.50 17.50 17.52 16.84 17.64 18,029,573 313,298,473 17.377 16.97 16.97 16.99 16.33 17.11 18,587,703 16.855 3.55%
2019-07-23 0 16.90 16.86 16.90 16.64 17.20 20,834,675 351,714,136 16.881 16.39 16.35 16.39 16.14 16.68 21,479,641 16.374 -1.52%
2019-07-22 0 17.16 17.14 17.16 15.84 17.34 34,819,000 587,417,141 16.871 16.64 16.63 16.64 15.36 16.82 35,896,870 16.364 8.33%
2019-07-19 0 15.84 15.82 15.84 15.44 16.04 18,533,900 292,507,668 15.782 15.36 15.34 15.36 14.98 15.56 19,107,643 15.308 2.33%
2019-07-18 0 15.48 15.46 15.48 15.26 16.00 17,361,500 269,820,921 15.541 15.02 15.00 15.02 14.80 15.52 17,898,949 15.075 -3.61%
2019-07-17 0 16.06 16.06 16.08 15.92 16.88 11,795,000 192,504,580 16.321 15.58 15.58 15.60 15.44 16.37 12,160,131 15.831 -5.75%
2019-07-16 0 17.04 17.02 17.04 16.74 17.20 11,341,904 192,686,610 16.989 16.53 16.51 16.53 16.24 16.68 11,693,008 16.479 1.79%
2019-07-15 0 16.74 16.72 16.74 16.18 16.82 7,839,965 129,416,334 16.507 16.24 16.22 16.24 15.69 16.31 8,082,662 16.012 2.32%
2019-07-12 0 16.36 16.36 16.40 16.22 16.62 5,700,280 93,491,177 16.401 15.87 15.87 15.91 15.73 16.12 5,876,740 15.909 -0.24%
2019-07-11 0 16.40 16.40 16.42 16.38 16.88 5,120,098 84,772,986 16.557 15.91 15.91 15.93 15.89 16.37 5,278,598 16.060 -1.20%
2019-07-10 0 16.60 16.58 16.62 16.22 16.66 5,939,666 98,008,485 16.501 16.10 16.08 16.12 15.73 16.16 6,123,537 16.005 0.85%
2019-07-09 0 16.46 16.42 16.46 15.90 16.58 10,066,000 163,588,430 16.252 15.97 15.93 15.97 15.42 16.08 10,377,607 15.764 1.86%
2019-07-08 0 16.16 16.16 16.20 16.10 16.96 14,224,500 232,374,172 16.336 15.67 15.67 15.71 15.62 16.45 14,664,839 15.846 -5.16%
2019-07-05 0 17.04 17.02 17.04 16.90 17.18 3,421,000 58,246,386 17.026 16.53 16.51 16.53 16.39 16.66 3,526,902 16.515 0.00%
2019-07-04 0 17.04 17.02 17.04 16.90 17.30 8,093,000 138,245,572 17.082 16.53 16.51 16.53 16.39 16.78 8,343,530 16.569 -1.50%
2019-07-03 0 17.30 17.28 17.30 16.90 17.72 22,605,095 388,426,407 17.183 16.78 16.76 16.78 16.39 17.19 23,304,867 16.667 -3.14%
2019-07-02 0 17.86 17.84 17.86 17.30 18.10 21,788,761 389,344,880 17.869 17.32 17.30 17.32 16.78 17.56 22,463,262 17.333 5.68%
2019-06-28 0 16.90 16.90 16.92 16.78 17.80 20,889,626 356,600,546 17.071 16.39 16.39 16.41 16.28 17.27 21,536,293 16.558 -4.95%
2019-06-27 0 17.78 17.76 17.78 17.76 18.10 6,600,601 117,906,315 17.863 17.25 17.23 17.25 17.23 17.56 6,804,932 17.327 -0.22%
2019-06-26 0 17.82 17.80 17.82 17.70 17.94 6,768,739 120,472,225 17.798 17.28 17.27 17.28 17.17 17.40 6,978,275 17.264 -0.67%
2019-06-25 0 17.94 17.88 17.94 17.62 18.16 12,050,413 214,436,140 17.795 17.40 17.34 17.40 17.09 17.61 12,423,450 17.261 -0.88%
2019-06-24 0 18.10 18.04 18.10 17.40 18.28 11,807,872 212,382,761 17.987 17.56 17.50 17.56 16.88 17.73 12,173,401 17.446 3.43%
2019-06-21 0 17.50 17.50 17.54 17.44 18.40 25,963,225 465,332,335 17.923 16.97 16.97 17.01 16.92 17.85 26,766,953 17.385 -2.45%
2019-06-20 0 17.94 17.92 17.94 17.34 18.28 15,473,284 277,845,229 17.956 17.40 17.38 17.40 16.82 17.73 15,952,281 17.417 4.18%
2019-06-19 0 17.22 17.20 17.22 17.06 17.80 19,470,388 339,477,091 17.436 16.70 16.68 16.70 16.55 17.27 20,073,121 16.912 1.89%
2019-06-18 0 16.90 16.90 16.92 16.40 16.94 13,022,676 218,632,219 16.789 16.39 16.39 16.41 15.91 16.43 13,425,811 16.284 1.08%
2019-06-17 0 16.72 16.72 16.74 16.66 17.54 19,258,944 326,991,736 16.979 16.22 16.22 16.24 16.16 17.01 19,855,131 16.469 -3.69%
2019-06-14 0 17.36 17.36 17.38 17.14 18.22 18,976,295 331,891,877 17.490 16.84 16.84 16.86 16.63 17.67 19,563,733 16.965 -4.30%
2019-06-13 0 18.14 18.12 18.14 17.54 18.88 31,685,432 570,105,545 17.993 17.60 17.58 17.60 17.01 18.31 32,666,299 17.452 -3.72%
2019-06-12 0 18.84 18.84 18.86 18.74 20.20 14,900,342 286,456,159 19.225 18.27 18.27 18.29 18.18 19.59 15,361,603 18.648 -6.73%
2019-06-11 0 20.20 20.15 20.20 20.05 20.90 11,078,943 225,946,525 20.394 19.59 19.54 19.59 19.45 20.27 11,421,907 19.782 -0.25%
2019-06-10 0 20.25 20.25 20.30 19.46 20.55 10,110,157 204,984,595 20.275 19.64 19.64 19.69 18.88 19.93 10,423,131 19.666 3.42%
2019-06-06 0 19.58 19.58 19.60 19.20 20.40 9,905,722 195,087,361 19.694 18.99 18.99 19.01 18.62 19.79 10,212,367 19.103 -1.81%
2019-06-05 0 19.94 19.92 19.94 19.60 21.00 8,412,330 168,859,831 20.073 19.34 19.32 19.34 19.01 20.37 8,672,745 19.470 -0.55%
2019-06-04 0 20.05 20.00 20.05 19.82 21.10 12,256,426 247,613,777 20.203 19.45 19.40 19.45 19.22 20.47 12,635,841 19.596 -4.07%
2019-06-03 0 20.90 20.90 20.95 20.50 21.60 10,968,754 229,395,534 20.914 20.27 20.27 20.32 19.88 20.95 11,308,307 20.286 -3.24%
2019-05-31 0 21.60 21.55 21.60 20.00 22.25 24,043,733 520,360,660 21.642 20.95 20.90 20.95 19.40 21.58 24,788,040 20.992 5.62%
2019-05-30 0 20.45 20.40 20.45 19.72 20.65 11,818,525 238,640,699 20.192 19.84 19.79 19.84 19.13 20.03 12,184,384 19.586 0.74%
2019-05-29 0 20.30 20.20 20.30 19.44 20.55 17,161,636 345,745,238 20.146 19.69 19.59 19.69 18.86 19.93 17,692,898 19.541 3.78%
2019-05-28 0 19.56 19.56 19.58 18.00 20.20 24,855,294 485,700,384 19.541 18.97 18.97 18.99 17.46 19.59 25,624,724 18.954 7.95%
2019-05-27 0 18.12 18.12 18.14 17.52 18.28 5,855,414 104,824,569 17.902 17.58 17.58 17.60 16.99 17.73 6,036,676 17.365 1.91%
2019-05-24 0 17.78 17.78 17.80 17.38 18.50 6,036,910 107,044,246 17.732 17.25 17.25 17.27 16.86 17.94 6,223,791 17.199 -1.77%
2019-05-23 0 18.10 18.04 18.10 17.96 19.40 18,406,096 343,716,069 18.674 17.56 17.50 17.56 17.42 18.82 18,975,882 18.113 -3.72%
2019-05-22 0 18.80 18.80 18.84 17.74 18.96 11,614,319 215,529,351 18.557 18.24 18.24 18.27 17.21 18.39 11,973,856 18.000 4.68%
2019-05-21 0 17.96 17.96 17.98 17.10 18.10 11,546,000 205,664,905 17.813 17.42 17.42 17.44 16.59 17.56 11,903,422 17.278 3.10%
2019-05-20 0 17.42 17.42 17.46 17.28 18.44 9,779,728 173,201,278 17.710 16.90 16.90 16.94 16.76 17.89 10,082,473 17.178 -3.54%
2019-05-17 0 18.06 18.06 18.10 18.04 18.98 11,042,515 203,185,033 18.400 17.52 17.52 17.56 17.50 18.41 11,384,351 17.848 -2.69%
2019-05-16 0 18.56 18.56 18.58 18.54 19.68 7,583,171 143,501,338 18.924 18.00 18.00 18.02 17.98 19.09 7,817,919 18.355 -4.03%
2019-05-15 0 19.34 19.34 19.36 18.00 19.68 15,178,377 293,037,156 19.306 18.76 18.76 18.78 17.46 19.09 15,648,245 18.727 6.38%
2019-05-14 0 18.18 18.16 18.18 17.04 18.60 15,635,834 282,079,627 18.041 17.63 17.61 17.63 16.53 18.04 16,119,863 17.499 0.11%
2019-05-10 0 18.16 18.14 18.16 17.62 18.54 12,633,668 229,119,624 18.136 17.61 17.60 17.61 17.09 17.98 13,024,761 17.591 2.60%
2019-05-09 0 17.70 17.68 17.70 17.58 18.70 13,584,317 242,897,271 17.881 17.17 17.15 17.17 17.05 18.14 14,004,838 17.344 -3.38%
2019-05-08 0 18.32 18.32 18.34 18.02 19.06 12,615,000 233,558,443 18.514 17.77 17.77 17.79 17.48 18.49 13,005,515 17.958 -3.78%
2019-05-07 0 19.04 19.04 19.06 18.42 19.54 12,604,366 238,583,978 18.929 18.47 18.47 18.49 17.87 18.95 12,994,552 18.360 0.63%
2019-05-06 0 18.92 18.88 18.92 18.38 19.70 16,528,198 310,603,160 18.792 18.35 18.31 18.35 17.83 19.11 17,039,851 18.228 -7.93%
2019-05-03 0 20.55 20.55 20.60 20.20 20.70 4,927,683 101,201,394 20.537 19.93 19.93 19.98 19.59 20.08 5,080,226 19.921 -0.24%
2019-05-02 0 20.60 20.55 20.60 19.80 20.80 7,467,591 152,883,844 20.473 19.98 19.93 19.98 19.21 20.18 7,698,761 19.858 2.74%
2019-04-30 0 20.05 20.05 20.10 19.72 20.35 8,247,733 165,844,188 20.108 19.45 19.45 19.50 19.13 19.74 8,503,053 19.504 0.00%
2019-04-29 0 20.05 20.00 20.05 19.12 20.30 10,594,850 211,101,722 19.925 19.45 19.40 19.45 18.55 19.69 10,922,828 19.327 2.30%
2019-04-26 0 19.60 19.58 19.60 18.80 19.62 14,751,862 283,412,861 19.212 19.01 18.99 19.01 18.24 19.03 15,208,526 18.635 3.27%
2019-04-25 0 18.98 18.96 18.98 18.78 20.65 19,305,434 373,941,726 19.370 18.41 18.39 18.41 18.22 20.03 19,903,060 18.788 -8.31%
2019-04-24 0 20.70 20.70 20.75 20.60 21.65 13,094,931 274,341,119 20.950 20.08 20.08 20.13 19.98 21.00 13,500,303 20.321 0.73%
2019-04-23 0 20.55 20.50 20.55 20.35 21.40 7,668,760 158,910,874 20.722 19.93 19.88 19.93 19.74 20.76 7,906,157 20.100 -3.52%
2019-04-18 0 21.30 21.20 21.30 21.15 21.85 4,459,751 95,437,371 21.400 20.66 20.56 20.66 20.51 21.19 4,597,809 20.757 -1.16%
2019-04-17 0 21.55 21.50 21.55 20.80 21.60 6,166,220 131,767,354 21.369 20.90 20.85 20.90 20.18 20.95 6,357,104 20.728 1.65%
2019-04-16 0 21.20 21.15 21.20 20.35 21.30 5,313,673 110,634,036 20.821 20.56 20.51 20.56 19.74 20.66 5,478,165 20.195 0.47%
2019-04-15 0 21.10 21.00 21.10 20.95 21.60 6,902,090 146,662,330 21.249 20.47 20.37 20.47 20.32 20.95 7,115,754 20.611 0.96%
2019-04-12 0 20.90 20.85 20.90 20.60 21.00 7,495,518 156,147,539 20.832 20.27 20.22 20.27 19.98 20.37 7,727,552 20.207 -0.48%
2019-04-11 0 21.00 20.90 21.00 20.75 22.10 11,803,851 250,077,581 21.186 20.37 20.27 20.37 20.13 21.44 12,169,256 20.550 -2.55%
2019-04-10 0 21.55 21.50 21.55 21.15 21.70 10,217,686 219,109,618 21.444 20.90 20.85 20.90 20.51 21.05 10,533,989 20.800 -1.37%
2019-04-09 0 21.85 21.85 21.95 21.35 22.25 7,402,633 162,326,693 21.928 21.19 21.19 21.29 20.71 21.58 7,631,792 21.270 0.92%
2019-04-08 0 21.65 21.60 21.65 21.20 21.75 7,586,920 163,463,521 21.545 21.00 20.95 21.00 20.56 21.10 7,821,784 20.898 0.46%
2019-04-04 0 21.55 21.50 21.55 20.90 21.65 12,787,433 274,036,071 21.430 20.90 20.85 20.90 20.27 21.00 13,183,286 20.787 1.17%
2019-04-03 0 21.30 21.25 21.30 20.70 21.75 12,203,464 259,027,994 21.226 20.66 20.61 20.66 20.08 21.10 12,581,239 20.588 1.19%
2019-04-02 0 21.05 21.00 21.05 19.88 21.20 17,007,384 353,344,535 20.776 20.42 20.37 20.42 19.28 20.56 17,533,871 20.152 6.64%
2019-04-01 0 19.74 19.72 19.74 19.40 20.05 12,104,196 238,052,723 19.667 19.15 19.13 19.15 18.82 19.45 12,478,898 19.076 -1.10%
2019-03-29 0 19.96 19.94 19.96 19.40 20.10 11,964,629 237,546,784 19.854 19.36 19.34 19.36 18.82 19.50 12,335,011 19.258 0.81%
2019-03-28 0 19.80 19.74 19.80 19.40 19.98 12,370,075 243,576,648 19.691 19.21 19.15 19.21 18.82 19.38 12,753,008 19.100 0.00%
2019-03-27 0 19.80 19.78 19.80 18.30 20.00 42,879,713 820,305,189 19.130 19.21 19.19 19.21 17.75 19.40 44,207,114 18.556 12.50%
2019-03-26 0 17.60 17.60 17.62 17.12 17.90 7,788,893 136,267,356 17.495 17.07 17.07 17.09 16.61 17.36 8,030,009 16.970 0.57%
2019-03-25 0 17.50 17.48 17.50 17.20 17.98 15,373,232 269,683,755 17.542 16.97 16.96 16.97 16.68 17.44 15,849,132 17.016 -4.37%
2019-03-22 0 18.30 18.28 18.40 17.84 18.60 9,243,615 168,212,379 18.198 17.75 17.73 17.85 17.30 18.04 9,529,764 17.651 1.67%
2019-03-21 0 18.00 17.92 18.00 17.84 18.20 4,409,309 79,483,027 18.026 17.46 17.38 17.46 17.30 17.65 4,545,805 17.485 0.56%
2019-03-20 0 17.90 17.88 17.90 17.74 18.36 7,174,297 129,611,285 18.066 17.36 17.34 17.36 17.21 17.81 7,396,387 17.524 0.11%
2019-03-19 0 17.88 17.84 17.88 17.64 18.06 7,503,311 133,852,958 17.839 17.34 17.30 17.34 17.11 17.52 7,735,586 17.304 -0.45%
2019-03-18 0 17.96 17.94 17.96 17.56 18.16 8,316,828 148,689,598 17.878 17.42 17.40 17.42 17.03 17.61 8,574,287 17.341 1.13%
2019-03-15 0 17.76 17.76 17.78 17.48 18.06 9,824,369 174,421,938 17.754 17.23 17.23 17.25 16.96 17.52 10,128,496 17.221 -0.67%
2019-03-14 0 17.88 17.86 17.88 17.52 18.32 5,775,403 102,936,979 17.823 17.34 17.32 17.34 16.99 17.77 5,954,189 17.288 -1.43%
2019-03-13 0 18.14 18.14 18.20 17.46 18.38 9,801,472 176,877,940 18.046 17.60 17.60 17.65 16.94 17.83 10,104,890 17.504 1.68%
2019-03-12 0 17.84 17.84 17.88 17.84 18.48 13,845,751 250,956,016 18.125 17.30 17.30 17.34 17.30 17.93 14,274,365 17.581 -1.00%
2019-03-11 0 18.02 18.02 18.06 16.68 18.14 17,731,659 311,745,829 17.581 17.48 17.48 17.52 16.18 17.60 18,280,567 17.053 8.29%
2019-03-08 0 16.64 16.64 16.66 16.52 17.28 11,358,205 191,699,542 16.878 16.14 16.14 16.16 16.02 16.76 11,709,814 16.371 -3.48%
2019-03-07 0 17.24 17.20 17.24 17.04 18.06 12,044,608 209,515,128 17.395 16.72 16.68 16.72 16.53 17.52 12,417,466 16.873 -3.58%
2019-03-06 0 17.88 17.86 17.88 17.72 18.30 13,088,979 235,320,246 17.979 17.34 17.32 17.34 17.19 17.75 13,494,167 17.439 0.00%
2019-03-05 0 17.88 17.88 17.90 16.68 17.94 14,844,440 261,143,750 17.592 17.34 17.34 17.36 16.18 17.40 15,303,970 17.064 3.95%
2019-03-04 0 17.20 17.20 17.22 15.68 17.34 21,149,000 355,122,214 16.791 16.68 16.68 16.70 15.21 16.82 21,803,697 16.287 9.41%
2019-03-01 0 15.72 15.72 15.74 15.22 15.78 8,885,812 138,432,948 15.579 15.25 15.25 15.27 14.76 15.31 9,160,885 15.111 3.01%
2019-02-28 0 15.26 15.24 15.26 15.14 15.80 8,349,678 128,350,689 15.372 14.80 14.78 14.80 14.69 15.33 8,608,154 14.910 -0.91%
2019-02-27 0 15.40 15.32 15.40 15.22 15.74 13,089,578 201,749,935 15.413 14.94 14.86 14.94 14.76 15.27 13,494,784 14.950 -1.79%
2019-02-26 0 15.68 15.68 15.70 15.58 16.20 9,533,375 150,481,737 15.785 15.21 15.21 15.23 15.11 15.71 9,828,494 15.311 -3.09%
2019-02-25 0 16.18 16.14 16.18 15.90 16.56 25,139,701 406,786,042 16.181 15.69 15.66 15.69 15.42 16.06 25,917,935 15.695 2.41%
2019-02-22 0 15.80 15.78 15.80 15.16 15.84 15,056,228 235,621,004 15.649 15.33 15.31 15.33 14.70 15.36 15,522,314 15.180 1.28%
2019-02-21 0 15.60 15.56 15.60 15.08 15.60 8,272,143 127,627,744 15.429 15.13 15.09 15.13 14.63 15.13 8,528,219 14.965 1.69%
2019-02-20 0 15.34 15.32 15.34 14.82 15.64 13,565,259 206,995,029 15.259 14.88 14.86 14.88 14.38 15.17 13,985,190 14.801 4.78%
2019-02-19 0 14.64 14.62 14.64 14.54 15.22 7,729,046 113,926,593 14.740 14.20 14.18 14.20 14.10 14.76 7,968,309 14.297 -2.92%
2019-02-18 0 15.08 15.06 15.08 14.74 15.22 8,009,048 120,180,547 15.006 14.63 14.61 14.63 14.30 14.76 8,256,979 14.555 1.21%
2019-02-15 0 14.90 14.88 14.90 14.82 15.86 9,589,567 144,988,436 15.119 14.45 14.43 14.45 14.38 15.38 9,886,425 14.665 -5.93%
2019-02-14 0 15.84 15.80 15.84 15.50 15.88 5,253,286 82,467,015 15.698 15.36 15.33 15.36 15.03 15.40 5,415,909 15.227 1.28%
2019-02-13 0 15.64 15.64 15.66 15.56 15.98 8,664,674 136,397,840 15.742 15.17 15.17 15.19 15.09 15.50 8,932,901 15.269 -1.39%
2019-02-12 0 15.86 15.84 15.86 15.24 15.96 7,404,092 116,282,798 15.705 15.38 15.36 15.38 14.78 15.48 7,633,296 15.234 2.19%
2019-02-11 0 15.52 15.52 15.54 14.90 15.72 8,197,497 126,556,610 15.438 15.05 15.05 15.07 14.45 15.25 8,451,262 14.975 2.92%
2019-02-08 0 15.08 15.06 15.08 14.34 15.20 9,187,381 136,071,252 14.811 14.63 14.61 14.63 13.91 14.74 9,471,789 14.366 0.00%
2019-02-04 0 15.08 15.02 15.08 14.98 15.36 2,582,279 38,921,269 15.072 14.63 14.57 14.63 14.53 14.90 2,662,217 14.620 -0.79%
2019-02-01 0 15.20 15.18 15.20 14.76 15.44 9,434,433 143,303,620 15.189 14.74 14.72 14.74 14.32 14.98 9,726,489 14.733 2.01%
2019-01-31 0 14.90 14.88 14.90 14.68 15.00 5,323,957 78,929,521 14.825 14.45 14.43 14.45 14.24 14.55 5,488,767 14.380 1.78%
2019-01-30 0 14.64 14.56 14.64 14.48 14.88 4,606,969 67,346,925 14.618 14.20 14.12 14.20 14.05 14.43 4,749,584 14.180 -0.54%
2019-01-29 0 14.72 14.68 14.72 14.30 14.76 6,402,224 93,412,362 14.591 14.28 14.24 14.28 13.87 14.32 6,600,414 14.153 1.38%
2019-01-28 0 14.52 14.50 14.52 14.38 14.84 5,555,844 80,915,440 14.564 14.08 14.06 14.08 13.95 14.39 5,727,833 14.127 -0.82%
2019-01-25 0 14.64 14.56 14.64 14.50 14.90 7,762,003 113,938,333 14.679 14.20 14.12 14.20 14.06 14.45 8,002,287 14.238 0.41%
2019-01-24 0 14.58 14.54 14.58 14.00 14.64 5,730,000 82,715,042 14.435 14.14 14.10 14.14 13.58 14.20 5,907,380 14.002 2.10%
2019-01-23 0 14.28 14.22 14.28 14.02 14.56 5,807,278 82,816,854 14.261 13.85 13.79 13.85 13.60 14.12 5,987,050 13.833 -1.11%
2019-01-22 0 14.44 14.42 14.44 14.12 14.60 9,323,666 133,551,772 14.324 14.01 13.99 14.01 13.70 14.16 9,612,293 13.894 -0.41%
2019-01-21 0 14.50 14.46 14.50 14.36 15.20 12,275,718 179,909,109 14.656 14.06 14.03 14.06 13.93 14.74 12,655,730 14.216 -3.46%
2019-01-18 0 15.02 15.02 15.04 14.64 15.14 13,201,883 196,481,064 14.883 14.57 14.57 14.59 14.20 14.69 13,610,566 14.436 2.60%
2019-01-17 0 14.64 14.62 14.64 13.94 14.80 17,446,169 253,882,589 14.552 14.20 14.18 14.20 13.52 14.36 17,986,239 14.115 4.57%
2019-01-16 0 14.00 13.98 14.00 13.46 14.10 8,708,178 121,128,080 13.910 13.58 13.56 13.58 13.06 13.68 8,977,752 13.492 0.43%
2019-01-15 0 13.94 13.90 13.94 12.88 14.08 11,979,660 163,964,873 13.687 13.52 13.48 13.52 12.49 13.66 12,350,507 13.276 7.23%
2019-01-14 0 13.00 13.00 13.02 12.78 13.26 6,435,060 83,427,176 12.964 12.61 12.61 12.63 12.40 12.86 6,634,266 12.575 -1.22%
2019-01-11 0 13.16 13.14 13.16 12.94 13.30 8,444,498 110,784,982 13.119 12.76 12.75 12.76 12.55 12.90 8,705,909 12.725 1.23%
2019-01-10 0 13.00 13.00 13.02 12.44 13.20 13,188,589 170,726,373 12.945 12.61 12.61 12.63 12.07 12.80 13,596,860 12.556 4.00%
2019-01-09 0 12.50 12.48 12.50 12.26 12.56 10,862,056 135,173,965 12.445 12.12 12.11 12.12 11.89 12.18 11,198,306 12.071 3.14%
2019-01-08 0 12.12 12.08 12.12 11.48 12.16 10,770,044 128,939,756 11.972 11.76 11.72 11.76 11.14 11.79 11,103,446 11.613 4.84%
2019-01-07 0 11.56 11.56 11.60 11.42 11.70 6,344,681 73,493,264 11.583 11.21 11.21 11.25 11.08 11.35 6,541,089 11.236 1.58%
2019-01-04 0 11.38 11.38 11.40 11.10 11.60 10,920,889 124,210,601 11.374 11.04 11.04 11.06 10.77 11.25 11,258,960 11.032 0.18%
2019-01-03 0 11.36 11.34 11.36 11.10 11.54 10,315,135 116,491,083 11.293 11.02 11.00 11.02 10.77 11.19 10,634,454 10.954 0.00%
2019-01-02 0 11.36 11.34 11.36 11.12 11.36 7,972,436 89,820,793 11.266 11.02 11.00 11.02 10.79 11.02 8,219,234 10.928 0.71%
2018-12-31 0 11.28 11.22 11.28 10.94 11.38 3,336,628 37,273,748 11.171 10.94 10.88 10.94 10.61 11.04 3,439,918 10.836 0.89%
2018-12-28 0 11.18 11.18 11.20 10.98 11.32 2,912,973 32,483,369 11.151 10.84 10.84 10.86 10.65 10.98 3,003,148 10.816 2.95%
2018-12-27 0 10.86 10.86 10.88 10.80 11.38 6,844,011 75,759,958 11.070 10.53 10.53 10.55 10.48 11.04 7,055,877 10.737 -1.81%
2018-12-24 0 11.06 11.06 11.10 11.00 11.66 8,112,266 90,465,272 11.152 10.73 10.73 10.77 10.67 11.31 8,363,392 10.817 -5.15%
2018-12-21 0 11.66 11.64 11.66 11.14 12.18 19,744,866 230,669,781 11.683 11.31 11.29 11.31 10.81 11.81 20,356,096 11.332 0.52%
2018-12-20 0 11.60 11.58 11.60 11.28 11.64 11,205,766 128,538,305 11.471 11.25 11.23 11.25 10.94 11.29 11,552,656 11.126 1.93%
2018-12-19 0 11.38 11.38 11.40 11.20 11.56 9,077,886 103,176,396 11.366 11.04 11.04 11.06 10.86 11.21 9,358,905 11.024 -0.35%
2018-12-18 0 11.42 11.40 11.42 11.36 12.08 13,808,894 160,087,388 11.593 11.08 11.06 11.08 11.02 11.72 14,236,367 11.245 -5.15%
2018-12-17 0 12.04 12.04 12.08 11.84 12.48 9,339,468 112,470,777 12.043 11.68 11.68 11.72 11.48 12.11 9,628,584 11.681 -2.27%
2018-12-14 0 12.32 12.32 12.34 12.26 12.68 8,563,754 106,362,237 12.420 11.95 11.95 11.97 11.89 12.30 8,828,857 12.047 -4.50%
2018-12-13 0 12.90 12.90 12.92 12.78 13.14 4,799,946 62,162,263 12.951 12.51 12.51 12.53 12.40 12.75 4,948,535 12.562 -0.15%
2018-12-12 0 12.92 12.88 12.92 12.72 13.04 4,596,592 59,275,341 12.895 12.53 12.49 12.53 12.34 12.65 4,738,886 12.508 1.89%
2018-12-11 0 12.68 12.66 12.68 12.26 12.82 9,003,134 113,392,570 12.595 12.30 12.28 12.30 11.89 12.44 9,281,839 12.217 3.26%
2018-12-10 0 12.28 12.26 12.28 12.04 12.44 5,816,812 70,816,053 12.174 11.91 11.89 11.91 11.68 12.07 5,996,879 11.809 -2.38%
2018-12-07 0 12.58 12.56 12.58 12.42 12.96 6,895,342 86,757,285 12.582 12.20 12.18 12.20 12.05 12.57 7,108,797 12.204 -1.56%
2018-12-06 0 12.78 12.76 12.78 12.64 13.22 10,464,036 134,193,906 12.824 12.40 12.38 12.40 12.26 12.82 10,787,965 12.439 -5.33%
2018-12-05 0 13.50 13.48 13.50 13.10 13.50 8,050,727 107,907,448 13.403 13.09 13.08 13.09 12.71 13.09 8,299,948 13.001 -0.74%
2018-12-04 0 13.60 13.60 13.62 13.20 13.76 13,172,805 178,153,523 13.524 13.19 13.19 13.21 12.80 13.35 13,580,587 13.118 1.49%
2018-12-03 0 13.40 13.38 13.40 13.22 13.74 8,251,967 110,722,358 13.418 13.00 12.98 13.00 12.82 13.33 8,507,418 13.015 2.45%
2018-11-30 0 13.08 13.08 13.10 12.90 13.36 7,046,351 92,606,288 13.142 12.69 12.69 12.71 12.51 12.96 7,264,481 12.748 0.31%
2018-11-29 0 13.04 13.02 13.04 12.82 13.38 8,826,896 115,852,361 13.125 12.65 12.63 12.65 12.44 12.98 9,100,145 12.731 0.77%
2018-11-28 0 12.94 12.92 12.94 12.02 13.02 10,955,218 138,533,537 12.645 12.55 12.53 12.55 11.66 12.63 11,294,352 12.266 3.35%
2018-11-27 0 12.52 12.48 12.52 12.32 12.70 4,368,553 54,504,506 12.477 12.14 12.11 12.14 11.95 12.32 4,503,788 12.102 -0.16%
2018-11-26 0 12.54 12.52 12.54 12.38 12.74 3,883,688 48,746,195 12.552 12.16 12.14 12.16 12.01 12.36 4,003,913 12.175 -0.32%
2018-11-23 0 12.58 12.54 12.58 12.32 12.92 5,376,000 67,142,604 12.489 12.20 12.16 12.20 11.95 12.53 5,542,422 12.114 -2.33%
2018-11-22 0 12.88 12.86 12.88 12.74 13.08 4,969,124 64,129,618 12.906 12.49 12.47 12.49 12.36 12.69 5,122,950 12.518 -0.16%
2018-11-21 0 12.90 12.88 12.90 12.36 12.96 7,733,159 98,444,277 12.730 12.51 12.49 12.51 11.99 12.57 7,972,550 12.348 1.90%
2018-11-20 0 12.66 12.64 12.66 12.20 12.78 10,767,970 135,077,935 12.544 12.28 12.26 12.28 11.83 12.40 11,101,307 12.168 -1.40%
2018-11-19 0 12.84 12.84 12.86 12.70 13.32 11,731,227 151,215,216 12.890 12.45 12.45 12.47 12.32 12.92 12,094,383 12.503 -2.43%
2018-11-16 0 13.16 13.14 13.16 12.70 13.26 13,763,067 179,593,751 13.049 12.76 12.75 12.76 12.32 12.86 14,189,122 12.657 2.65%
2018-11-15 0 12.82 12.82 12.84 12.02 12.86 14,487,270 183,234,316 12.648 12.44 12.44 12.45 11.66 12.47 14,935,744 12.268 5.60%
2018-11-14 0 12.14 12.10 12.14 11.94 12.32 7,357,565 89,177,641 12.121 11.78 11.74 11.78 11.58 11.95 7,585,329 11.757 1.17%
2018-11-13 0 12.00 12.00 12.02 11.16 12.36 12,785,214 153,261,038 11.987 11.64 11.64 11.66 10.82 11.99 13,180,998 11.627 2.56%
2018-11-12 0 11.70 11.70 11.76 11.38 11.82 6,190,000 71,763,940 11.594 11.35 11.35 11.41 11.04 11.47 6,381,620 11.245 -0.51%
2018-11-09 0 11.76 11.72 11.76 11.54 11.78 6,814,672 79,932,883 11.730 11.41 11.37 11.41 11.19 11.43 7,025,630 11.377 -1.01%
2018-11-08 0 11.88 11.86 11.88 11.78 12.48 8,547,677 103,098,334 12.062 11.52 11.50 11.52 11.43 12.11 8,812,282 11.699 -0.83%
2018-11-07 0 11.98 11.96 11.98 11.80 12.44 10,839,000 131,114,530 12.097 11.62 11.60 11.62 11.45 12.07 11,174,536 11.733 -0.99%
2018-11-06 0 12.10 12.06 12.10 11.80 12.30 7,255,562 87,121,210 12.008 11.74 11.70 11.74 11.45 11.93 7,480,168 11.647 0.17%
2018-11-05 0 12.08 12.06 12.08 11.74 12.54 15,883,962 190,842,863 12.015 11.72 11.70 11.72 11.39 12.16 16,375,672 11.654 -6.07%
2018-11-02 0 12.86 12.80 12.86 12.54 13.08 25,237,161 323,470,437 12.817 12.47 12.42 12.47 12.16 12.69 26,018,412 12.432 7.71%
2018-11-01 0 11.94 11.86 11.94 11.40 12.18 21,705,130 257,769,739 11.876 11.58 11.50 11.58 11.06 11.81 22,377,042 11.519 7.57%
2018-10-31 0 11.10 11.10 11.12 10.26 11.10 15,349,627 165,837,633 10.804 10.77 10.77 10.79 9.952 10.77 15,824,796 10.480 9.47%
2018-10-30 0 10.14 10.14 10.16 10.06 10.50 8,175,000 83,148,940 10.171 9.836 9.836 9.855 9.758 10.18 8,428,068 9.8657 -2.50%
2018-10-29 0 10.40 10.40 10.42 10.16 10.92 12,268,279 127,838,198 10.420 10.09 10.09 10.11 9.855 10.59 12,648,061 10.107 -2.80%
2018-10-26 0 10.70 10.68 10.70 10.50 11.16 11,673,514 125,117,360 10.718 10.38 10.36 10.38 10.18 10.82 12,034,884 10.396 -2.73%
2018-10-25 0 11.00 10.98 11.00 10.64 11.14 10,874,255 118,427,834 10.891 10.67 10.65 10.67 10.32 10.81 11,210,883 10.564 -3.17%
2018-10-24 0 11.36 11.34 11.36 11.28 11.72 5,400,683 61,935,186 11.468 11.02 11.00 11.02 10.94 11.37 5,567,869 11.124 -0.87%
2018-10-23 0 11.46 11.40 11.46 11.12 12.06 13,411,000 153,305,807 11.431 11.12 11.06 11.12 10.79 11.70 13,826,156 11.088 -5.29%
2018-10-22 0 12.10 12.08 12.10 11.42 12.14 13,881,190 165,067,779 11.891 11.74 11.72 11.74 11.08 11.78 14,310,901 11.534 6.70%
2018-10-19 0 11.34 11.32 11.34 10.84 11.62 16,535,850 185,156,117 11.197 11.00 10.98 11.00 10.51 11.27 17,047,740 10.861 0.35%
2018-10-18 0 11.30 11.28 11.30 11.10 12.00 15,346,839 174,195,480 11.351 10.96 10.94 10.96 10.77 11.64 15,821,922 11.010 -5.04%
2018-10-16 0 11.90 11.88 11.90 11.66 12.18 6,452,187 76,537,042 11.862 11.54 11.52 11.54 11.31 11.81 6,651,923 11.506 -0.83%
2018-10-15 0 12.00 11.98 12.00 11.94 12.88 12,029,163 146,222,142 12.156 11.64 11.62 11.64 11.58 12.49 12,401,542 11.791 -5.21%
2018-10-12 0 12.66 12.64 12.66 11.90 12.72 12,650,380 156,403,675 12.364 12.28 12.26 12.28 11.54 12.34 13,041,990 11.992 4.80%
2018-10-11 0 12.08 12.08 12.10 12.00 12.60 15,316,000 187,180,080 12.221 11.72 11.72 11.74 11.64 12.22 15,790,128 11.854 -7.08%
2018-10-10 0 13.00 13.00 13.02 12.92 13.66 10,390,397 138,169,090 13.298 12.61 12.61 12.63 12.53 13.25 10,712,046 12.898 -2.69%
2018-10-09 0 13.36 13.34 13.36 13.20 13.60 7,241,504 97,129,536 13.413 12.96 12.94 12.96 12.80 13.19 7,465,675 13.010 -0.60%
2018-10-08 0 13.44 13.42 13.44 13.40 14.46 10,597,616 144,738,829 13.658 13.04 13.02 13.04 13.00 14.03 10,925,680 13.248 -5.35%
2018-10-05 0 14.20 14.18 14.20 14.04 14.58 8,173,027 116,407,440 14.243 13.77 13.75 13.77 13.62 14.14 8,426,034 13.815 -1.80%
2018-10-04 0 14.46 14.44 14.46 14.26 14.86 7,069,431 102,327,829 14.475 14.03 14.01 14.03 13.83 14.41 7,288,275 14.040 -2.69%
2018-10-03 0 14.86 14.84 14.86 14.72 15.20 6,502,000 96,890,277 14.902 14.41 14.39 14.41 14.28 14.74 6,703,278 14.454 0.13%
2018-10-02 0 14.84 14.82 14.84 14.72 15.36 9,896,340 148,404,202 14.996 14.39 14.38 14.39 14.28 14.90 10,202,695 14.546 -0.54%
2018-09-28 0 14.92 14.92 14.94 14.42 15.46 13,863,486 209,231,049 15.092 14.47 14.47 14.49 13.99 15.00 14,292,649 14.639 4.48%
2018-09-27 0 14.28 14.28 14.30 14.22 14.82 10,065,338 144,709,354 14.377 13.85 13.85 13.87 13.79 14.38 10,376,925 13.945 -1.24%
2018-09-26 0 14.46 14.44 14.46 14.28 14.68 10,976,000 158,983,620 14.485 14.03 14.01 14.03 13.85 14.24 11,315,777 14.050 1.83%
2018-09-24 0 14.20 14.18 14.20 13.96 14.66 8,261,703 117,058,485 14.169 13.77 13.75 13.77 13.54 14.22 8,517,455 13.743 -3.14%
2018-09-21 0 14.66 14.64 14.66 14.56 14.90 9,848,469 144,886,058 14.712 14.22 14.20 14.22 14.12 14.45 10,153,342 14.270 -0.41%
2018-09-20 0 14.72 14.70 14.72 14.30 14.84 5,549,058 80,699,869 14.543 14.28 14.26 14.28 13.87 14.39 5,720,837 14.106 0.14%
2018-09-19 0 14.70 14.68 14.70 14.60 15.20 11,280,100 167,580,866 14.856 14.26 14.24 14.26 14.16 14.74 11,629,291 14.410 0.27%
2018-09-18 0 14.66 14.64 14.66 13.78 14.88 12,213,167 177,421,617 14.527 14.22 14.20 14.22 13.37 14.43 12,591,243 14.091 5.16%
2018-09-17 0 13.94 13.90 13.94 13.68 14.06 6,400,000 89,127,350 13.926 13.52 13.48 13.52 13.27 13.64 6,598,121 13.508 1.01%
2018-09-14 0 13.80 13.78 13.80 13.66 13.92 5,306,968 73,220,555 13.797 13.39 13.37 13.39 13.25 13.50 5,471,253 13.383 0.00%
2018-09-13 0 13.80 13.78 13.80 13.32 13.94 10,265,328 139,962,078 13.634 13.39 13.37 13.39 12.92 13.52 10,583,105 13.225 4.70%
2018-09-12 0 13.18 13.14 13.18 12.94 13.30 6,706,000 87,755,632 13.086 12.78 12.75 12.78 12.55 12.90 6,913,594 12.693 -0.45%
2018-09-11 0 13.24 13.22 13.24 13.00 13.54 7,012,000 92,725,260 13.224 12.84 12.82 12.84 12.61 13.13 7,229,066 12.827 -3.36%
2018-09-10 0 13.70 13.64 13.70 13.24 13.86 4,416,397 59,770,031 13.534 13.29 13.23 13.29 12.84 13.44 4,553,113 13.127 -0.44%
2018-09-07 0 13.76 13.74 13.76 13.56 14.08 6,392,783 88,110,345 13.783 13.35 13.33 13.35 13.15 13.66 6,590,680 13.369 -0.43%
2018-09-06 0 13.82 13.76 13.82 13.54 14.02 7,723,312 106,144,293 13.743 13.41 13.35 13.41 13.13 13.60 7,962,398 13.331 -1.57%
2018-09-05 0 14.04 14.02 14.04 13.92 14.66 7,980,000 113,120,177 14.175 13.62 13.60 13.62 13.50 14.22 8,227,032 13.750 -3.17%
2018-09-04 0 14.50 14.48 14.50 13.58 14.62 12,999,070 186,156,181 14.321 14.06 14.05 14.06 13.17 14.18 13,401,474 13.891 5.38%
2018-09-03 0 13.76 13.70 13.76 13.36 14.26 15,034,413 204,313,608 13.590 13.35 13.29 13.35 12.96 13.83 15,499,824 13.182 -3.51%
2018-08-31 0 14.26 14.22 14.26 13.32 14.28 15,986,000 222,611,800 13.925 13.83 13.79 13.83 12.92 13.85 16,480,869 13.507 -2.06%
2018-08-30 0 14.56 14.52 14.56 14.30 15.04 7,294,533 106,444,417 14.592 14.12 14.08 14.12 13.87 14.59 7,520,345 14.154 -1.75%
2018-08-29 0 14.82 14.78 14.82 14.56 15.14 6,089,265 90,022,015 14.784 14.38 14.34 14.38 14.12 14.69 6,277,767 14.340 -2.11%
2018-08-28 0 15.14 15.10 15.14 14.88 15.56 6,956,000 105,167,340 15.119 14.69 14.65 14.69 14.43 15.09 7,171,333 14.665 -0.53%
2018-08-27 0 15.22 15.20 15.22 14.70 15.32 9,530,000 144,174,840 15.129 14.76 14.74 14.76 14.26 14.86 9,825,014 14.674 3.82%
2018-08-24 0 14.66 14.62 14.66 14.52 15.26 9,515,746 140,123,314 14.725 14.22 14.18 14.22 14.08 14.80 9,810,319 14.283 -3.30%
2018-08-23 0 15.16 15.12 15.16 14.90 15.56 13,794,001 208,492,241 15.115 14.70 14.67 14.70 14.45 15.09 14,221,013 14.661 -2.57%
2018-08-22 0 15.56 15.54 15.56 13.96 15.66 29,173,000 442,329,318 15.162 15.09 15.07 15.09 13.54 15.19 30,076,091 14.707 7.76%
2018-08-21 0 14.44 14.42 14.44 13.42 14.44 18,533,325 261,236,061 14.095 14.01 13.99 14.01 13.02 14.01 19,107,050 13.672 6.33%
2018-08-20 0 13.58 13.54 13.58 13.12 13.60 5,865,500 78,597,242 13.400 13.17 13.13 13.17 12.73 13.19 6,047,075 12.998 2.72%
2018-08-17 0 13.22 13.22 13.24 13.14 13.74 8,373,822 112,070,671 13.383 12.82 12.82 12.84 12.75 13.33 8,633,045 12.982 -1.34%
2018-08-16 0 13.40 13.38 13.40 12.94 14.10 30,097,800 405,437,812 13.471 13.00 12.98 13.00 12.55 13.68 31,029,519 13.066 2.45%
2018-08-15 0 13.08 13.06 13.08 12.80 13.76 30,977,500 409,691,668 13.225 12.69 12.67 12.69 12.42 13.35 31,936,451 12.828 -0.76%
2018-08-14 0 13.18 13.16 13.18 12.66 15.40 65,325,560 873,766,990 13.376 12.78 12.76 12.78 12.28 14.94 67,347,803 12.974 -18.84%
2018-08-13 0 16.24 16.24 16.28 16.18 16.80 8,105,900 132,773,888 16.380 15.75 15.75 15.79 15.69 16.30 8,356,829 15.888 -4.13%
2018-08-10 0 16.94 16.92 16.96 16.50 17.38 9,433,768 159,798,200 16.939 16.43 16.41 16.45 16.00 16.86 9,725,803 16.430 -0.24%
2018-08-09 0 16.98 16.96 16.98 16.28 17.14 8,075,534 136,611,273 16.917 16.47 16.45 16.47 15.79 16.63 8,325,523 16.409 3.79%
2018-08-08 0 16.36 16.36 16.38 16.14 16.84 9,650,516 158,522,520 16.426 15.87 15.87 15.89 15.66 16.33 9,949,261 15.933 -0.73%
2018-08-07 0 16.48 16.48 16.50 16.18 16.98 14,824,127 244,310,082 16.481 15.99 15.99 16.00 15.69 16.47 15,283,028 15.986 -1.90%
2018-08-06 0 16.80 16.78 16.80 15.80 16.82 21,179,724 345,924,114 16.333 16.30 16.28 16.30 15.33 16.31 21,835,372 15.842 7.01%
2018-08-03 0 15.70 15.70 15.72 15.52 17.40 33,079,565 531,131,450 16.056 15.23 15.23 15.25 15.05 16.88 34,103,589 15.574 -8.93%
2018-08-02 0 17.24 17.24 17.26 16.92 18.66 21,536,250 376,769,585 17.495 16.72 16.72 16.74 16.41 18.10 22,202,935 16.969 -6.81%
2018-08-01 0 18.50 18.48 18.50 18.44 19.48 11,698,500 220,311,389 18.832 17.94 17.93 17.94 17.89 18.90 12,060,643 18.267 -2.63%
2018-07-31 0 19.00 18.98 19.00 18.64 19.92 18,317,846 349,939,232 19.104 18.43 18.41 18.43 18.08 19.32 18,884,900 18.530 -4.62%
2018-07-30 0 19.92 19.92 19.94 19.80 20.65 7,186,250 144,211,645 20.068 19.32 19.32 19.34 19.21 20.03 7,408,710 19.465 -4.00%
2018-07-27 0 20.75 20.70 20.75 20.20 20.85 3,890,000 80,166,660 20.608 20.13 20.08 20.13 19.59 20.22 4,010,420 19.990 2.22%
2018-07-26 0 20.30 20.25 20.30 20.25 20.85 9,710,000 197,983,725 20.390 19.69 19.64 19.69 19.64 20.22 10,010,587 19.777 -2.87%
2018-07-25 0 20.90 20.90 20.95 20.80 21.25 5,867,301 123,206,401 20.999 20.27 20.27 20.32 20.18 20.61 6,048,931 20.368 0.48%
2018-07-24 0 20.80 20.75 20.80 20.65 21.35 3,346,090 70,552,949 21.085 20.18 20.13 20.18 20.03 20.71 3,449,673 20.452 0.73%
2018-07-23 0 20.65 20.60 20.65 20.20 21.20 4,984,148 103,357,782 20.737 20.03 19.98 20.03 19.59 20.56 5,138,439 20.115 -1.20%
2018-07-20 0 20.90 20.85 20.90 20.25 21.25 4,994,452 103,878,452 20.799 20.27 20.22 20.27 19.64 20.61 5,149,062 20.174 0.00%
2018-07-19 0 20.90 20.85 20.90 20.75 21.50 6,192,540 130,028,600 20.998 20.27 20.22 20.27 20.13 20.85 6,384,239 20.367 -2.11%
2018-07-18 0 21.35 21.30 21.35 21.20 22.05 5,815,289 125,693,934 21.614 20.71 20.66 20.71 20.56 21.39 5,995,309 20.965 -2.51%
2018-07-17 0 21.90 21.85 21.90 21.40 22.30 5,933,564 129,043,717 21.748 21.24 21.19 21.24 20.76 21.63 6,117,246 21.095 -1.13%
2018-07-16 0 22.15 22.15 22.20 21.55 22.65 8,175,200 182,531,164 22.327 21.48 21.48 21.53 20.90 21.97 8,428,275 21.657 0.68%
2018-07-13 0 22.00 21.95 22.00 21.75 22.80 13,944,398 310,167,061 22.243 21.34 21.29 21.34 21.10 22.12 14,376,066 21.575 1.38%
2018-07-12 0 21.70 21.65 21.70 20.65 21.90 9,484,546 203,785,189 21.486 21.05 21.00 21.05 20.03 21.24 9,778,153 20.841 4.58%
2018-07-11 0 20.75 20.75 20.80 20.05 21.10 4,572,043 95,058,648 20.791 20.13 20.13 20.18 19.45 20.47 4,713,577 20.167 -1.89%
2018-07-10 0 21.15 21.15 21.20 20.60 21.50 11,022,518 231,971,121 21.045 20.51 20.51 20.56 19.98 20.85 11,363,735 20.413 -0.70%
2018-07-09 0 21.30 21.30 21.35 20.55 21.40 12,908,296 272,187,771 21.086 20.66 20.66 20.71 19.93 20.76 13,307,890 20.453 2.90%
2018-07-06 0 20.70 20.70 20.75 20.00 21.00 9,054,815 186,500,356 20.597 20.08 20.08 20.13 19.40 20.37 9,335,119 19.978 0.49%
2018-07-05 0 20.60 20.55 20.60 20.25 21.80 18,309,635 379,027,837 20.701 19.98 19.93 19.98 19.64 21.15 18,876,435 20.079 -4.41%
2018-07-04 0 21.55 21.55 21.60 21.40 22.95 12,744,765 279,203,873 21.907 20.90 20.90 20.95 20.76 22.26 13,139,297 21.250 -6.10%
2018-07-03 0 22.95 22.90 22.95 22.20 23.20 11,045,834 250,788,606 22.704 22.26 22.21 22.26 21.53 22.50 11,387,773 22.023 -3.57%
2018-06-29 0 23.80 23.75 23.80 22.10 23.80 11,627,000 271,683,900 23.367 23.09 23.04 23.09 21.44 23.09 11,986,930 22.665 8.92%
2018-06-28 0 21.85 21.85 21.90 21.80 22.95 10,915,752 243,276,111 22.287 21.19 21.19 21.24 21.15 22.26 11,253,664 21.618 -1.80%
2018-06-27 0 22.25 22.25 22.30 22.15 23.70 8,557,094 194,961,119 22.784 21.58 21.58 21.63 21.48 22.99 8,821,991 22.099 -4.30%
2018-06-26 0 23.25 23.15 23.25 22.90 24.25 12,472,699 290,095,982 23.258 22.55 22.45 22.55 22.21 23.52 12,858,809 22.560 -4.12%
2018-06-25 0 24.25 24.25 24.30 23.85 24.90 16,494,232 403,945,718 24.490 23.52 23.52 23.57 23.13 24.15 17,004,834 23.755 1.04%
2018-06-22 0 24.00 24.00 24.10 23.00 24.10 6,783,000 162,189,577 23.911 23.28 23.28 23.38 22.31 23.38 6,992,977 23.193 2.56%
2018-06-21 0 23.40 23.35 23.40 23.30 24.50 7,292,500 173,515,041 23.794 22.70 22.65 22.70 22.60 23.76 7,518,249 23.079 -2.50%
2018-06-20 0 24.00 23.95 24.00 23.60 24.50 6,738,000 161,440,450 23.960 23.28 23.23 23.28 22.89 23.76 6,946,584 23.240 -0.62%
2018-06-19 0 24.15 24.15 24.20 23.65 25.10 13,546,313 329,658,780 24.336 23.42 23.42 23.47 22.94 24.35 13,965,658 23.605 -3.40%
2018-06-15 0 25.00 24.95 25.00 24.70 25.50 7,258,770 181,522,223 25.007 24.25 24.20 24.25 23.96 24.73 7,483,475 24.256 -0.20%
2018-06-14 0 25.05 25.05 25.15 24.90 25.60 5,076,682 127,555,114 25.126 24.30 24.30 24.39 24.15 24.83 5,233,838 24.371 -1.96%
2018-06-13 0 25.55 25.55 25.65 25.40 25.90 5,782,540 148,093,626 25.610 24.78 24.78 24.88 24.64 25.12 5,961,547 24.841 -0.58%
2018-06-12 0 25.70 25.65 25.70 24.80 25.80 6,065,887 153,827,481 25.359 24.93 24.88 24.93 24.06 25.03 6,253,665 24.598 0.98%
2018-06-11 0 25.45 25.40 25.45 25.20 25.75 7,993,908 203,297,069 25.431 24.69 24.64 24.69 24.44 24.98 8,241,371 24.668 -0.59%
2018-06-08 0 25.60 25.45 25.60 25.35 26.10 14,344,597 368,699,137 25.703 24.83 24.69 24.83 24.59 25.32 14,788,654 24.931 -2.10%
2018-06-07 0 26.15 26.15 26.20 25.60 26.80 11,249,075 294,722,081 26.200 25.36 25.36 25.41 24.83 26.00 11,597,306 25.413 1.16%
2018-06-06 0 25.85 25.85 25.90 25.00 26.25 12,968,953 334,244,294 25.773 25.07 25.07 25.12 24.25 25.46 13,370,425 24.999 4.02%
2018-06-05 0 24.85 24.80 24.85 24.45 25.10 7,031,000 174,470,875 24.815 24.10 24.06 24.10 23.72 24.35 7,248,654 24.069 0.61%
2018-06-04 0 24.70 24.65 24.70 24.50 25.25 6,334,390 157,196,492 24.816 23.96 23.91 23.96 23.76 24.49 6,530,480 24.071 -1.40%
2018-06-01 0 25.05 24.95 25.05 24.45 25.30 13,899,729 345,723,461 24.873 24.30 24.20 24.30 23.72 24.54 14,330,014 24.126 1.21%
2018-05-31 0 24.75 24.70 24.75 24.00 24.85 15,058,192 369,838,983 24.561 24.01 23.96 24.01 23.28 24.10 15,524,339 23.823 3.99%
2018-05-30 0 23.80 23.80 23.85 23.45 24.60 17,196,444 413,501,969 24.046 23.09 23.09 23.13 22.75 23.86 17,728,784 23.324 0.85%
2018-05-29 0 23.60 23.60 23.65 23.10 23.95 9,014,697 213,109,258 23.640 22.89 22.89 22.94 22.41 23.23 9,293,759 22.930 0.43%
2018-05-28 0 23.50 23.50 23.55 22.90 23.75 9,322,000 218,196,225 23.407 22.79 22.79 22.84 22.21 23.04 9,610,575 22.704 2.00%
2018-05-25 0 23.15 23.10 23.15 22.80 23.70 11,127,602 257,461,636 23.137 22.35 22.30 22.35 22.01 22.88 11,526,844 22.336 -2.53%
2018-05-24 0 23.75 23.75 23.80 23.05 24.00 13,620,000 323,559,450 23.756 22.93 22.93 22.98 22.25 23.17 14,108,665 22.933 2.81%
2018-05-23 0 23.10 23.05 23.10 21.45 23.20 26,085,028 583,187,233 22.357 22.30 22.25 22.30 20.71 22.40 27,020,919 21.583 -1.07%
2018-05-21 0 23.35 23.35 23.40 23.30 24.20 10,097,923 239,904,208 23.758 22.54 22.54 22.59 22.49 23.36 10,460,221 22.935 -0.64%
2018-05-18 0 23.50 23.50 23.55 23.40 23.90 7,356,146 173,295,513 23.558 22.69 22.69 22.73 22.59 23.07 7,620,073 22.742 0.21%
2018-05-17 0 23.45 23.45 23.60 23.35 24.40 19,109,563 453,366,610 23.725 22.64 22.64 22.78 22.54 23.55 19,795,185 22.903 -2.09%
2018-05-16 0 23.95 23.90 23.95 23.40 24.35 14,389,999 341,585,262 23.738 23.12 23.07 23.12 22.59 23.51 14,906,290 22.916 -1.84%
2018-05-15 0 24.40 24.40 24.45 24.40 25.40 6,988,100 172,026,984 24.617 23.55 23.55 23.60 23.55 24.52 7,238,822 23.764 -2.98%
2018-05-14 0 25.15 25.15 25.20 24.95 25.65 6,696,537 168,943,173 25.228 24.28 24.28 24.33 24.09 24.76 6,936,799 24.355 -0.59%
2018-05-11 0 25.30 25.30 25.35 25.30 25.70 6,216,823 158,201,053 25.447 24.42 24.42 24.47 24.42 24.81 6,439,873 24.566 0.40%
2018-05-10 0 25.20 25.20 25.25 24.80 25.45 6,779,490 170,391,621 25.133 24.33 24.33 24.38 23.94 24.57 7,022,728 24.263 1.00%
2018-05-09 0 24.95 24.95 25.00 24.60 25.10 7,014,000 174,940,057 24.942 24.09 24.09 24.13 23.75 24.23 7,265,652 24.078 0.81%
2018-05-08 0 24.75 24.70 24.75 24.20 25.05 5,505,249 135,913,304 24.688 23.89 23.84 23.89 23.36 24.18 5,702,769 23.833 2.48%
2018-05-07 0 24.15 24.15 24.20 24.05 24.70 8,103,000 196,655,350 24.269 23.31 23.31 23.36 23.22 23.84 8,393,723 23.429 0.00%
2018-05-04 0 24.15 24.15 24.20 23.95 25.15 9,277,415 225,937,293 24.353 23.31 23.31 23.36 23.12 24.28 9,610,275 23.510 -2.42%
2018-05-03 0 24.75 24.75 24.90 23.25 25.05 10,705,375 259,994,104 24.286 23.89 23.89 24.04 22.44 24.18 11,089,468 23.445 4.65%
2018-05-02 0 23.65 23.60 23.65 23.35 24.05 5,819,260 138,169,820 23.744 22.83 22.78 22.83 22.54 23.22 6,028,046 22.921 0.21%
2018-04-30 0 23.60 23.50 23.60 22.85 23.65 2,706,886 63,409,285 23.425 22.78 22.69 22.78 22.06 22.83 2,804,005 22.614 1.51%
2018-04-27 0 23.25 23.15 23.25 22.95 23.65 3,826,950 88,750,567 23.191 22.44 22.35 22.44 22.16 22.83 3,964,255 22.388 1.09%
2018-04-26 0 23.00 22.95 23.00 22.50 23.85 8,445,470 194,120,231 22.985 22.20 22.16 22.20 21.72 23.02 8,748,481 22.189 -3.56%
2018-04-25 0 23.85 23.80 23.85 23.65 24.30 6,091,595 145,346,532 23.860 23.02 22.98 23.02 22.83 23.46 6,310,152 23.034 -2.05%
2018-04-24 0 24.35 24.35 24.40 23.95 24.55 3,857,071 93,803,852 24.320 23.51 23.51 23.55 23.12 23.70 3,995,457 23.478 1.67%
2018-04-23 0 23.95 23.95 24.00 23.80 24.70 9,655,447 232,607,613 24.091 23.12 23.12 23.17 22.98 23.84 10,001,870 23.256 -3.23%
2018-04-20 0 24.75 24.70 24.75 24.60 25.45 7,388,648 184,936,920 25.030 23.89 23.84 23.89 23.75 24.57 7,653,742 24.163 -1.79%
2018-04-19 0 25.20 25.15 25.20 24.55 25.35 5,629,748 141,115,025 25.066 24.33 24.28 24.33 23.70 24.47 5,831,735 24.198 2.44%
2018-04-18 0 24.60 24.55 24.60 23.50 25.35 9,898,689 241,297,799 24.377 23.75 23.70 23.75 22.69 24.47 10,253,839 23.532 -0.81%
2018-04-17 0 24.80 24.80 24.85 24.60 25.75 10,964,158 275,922,231 25.166 23.94 23.94 23.99 23.75 24.86 11,357,535 24.294 -0.40%
2018-04-16 0 24.90 24.90 24.95 24.55 25.35 5,546,900 138,067,735 24.891 24.04 24.04 24.09 23.70 24.47 5,745,914 24.029 0.20%
2018-04-13 0 24.85 24.85 24.90 24.55 25.40 8,001,000 198,860,800 24.854 23.99 23.99 24.04 23.70 24.52 8,288,064 23.994 -0.60%
2018-04-12 0 25.00 24.95 25.00 24.65 25.80 11,293,335 282,980,008 25.057 24.13 24.09 24.13 23.80 24.91 11,698,523 24.189 -2.34%
2018-04-11 0 25.60 25.50 25.60 25.45 26.20 7,605,544 195,485,224 25.703 24.71 24.62 24.71 24.57 25.29 7,878,419 24.813 -1.35%
2018-04-10 0 25.95 25.95 26.00 25.20 26.40 11,678,986 302,186,883 25.874 25.05 25.05 25.10 24.33 25.49 12,098,010 24.978 2.98%
2018-04-09 0 25.20 25.20 25.25 24.05 25.85 12,768,780 322,773,599 25.278 24.33 24.33 24.38 23.22 24.95 13,226,905 24.403 4.13%
2018-04-06 0 24.20 24.20 24.25 23.80 24.70 4,781,611 115,615,827 24.179 23.36 23.36 23.41 22.98 23.84 4,953,168 23.342 0.62%
2018-04-04 0 24.05 24.05 24.10 24.05 25.55 6,860,326 168,180,510 24.515 23.22 23.22 23.27 23.22 24.67 7,106,464 23.666 -3.41%
2018-04-03 0 24.90 24.80 24.90 23.90 25.05 9,641,839 235,510,357 24.426 24.04 23.94 24.04 23.07 24.18 9,987,774 23.580 0.00%
2018-03-29 0 24.90 24.90 24.95 24.80 25.50 12,954,299 325,159,011 25.100 24.04 24.04 24.09 23.94 24.62 13,419,080 24.231 -0.40%
2018-03-28 0 25.00 25.00 25.05 25.00 26.80 16,039,790 409,721,714 25.544 24.13 24.13 24.18 24.13 25.87 16,615,273 24.659 -6.72%
2018-03-27 0 26.80 26.75 26.80 26.40 27.55 16,025,025 432,243,531 26.973 25.87 25.82 25.87 25.49 26.60 16,599,979 26.039 2.29%
2018-03-26 0 26.20 26.15 26.20 25.15 26.50 11,861,105 307,235,279 25.903 25.29 25.24 25.29 24.28 25.58 12,286,664 25.006 -0.19%
2018-03-23 0 26.25 26.20 26.25 24.60 26.70 23,849,599 614,574,496 25.769 25.34 25.29 25.34 23.75 25.78 24,705,287 24.876 -1.32%
2018-03-22 0 26.60 26.55 26.60 25.90 30.25 46,501,932 1,261,388,803 27.126 25.68 25.63 25.68 25.00 29.20 48,170,351 26.186 -10.14%
2018-03-21 0 29.60 29.55 29.60 29.20 31.10 24,815,931 750,278,236 30.234 28.57 28.53 28.57 28.19 30.02 25,706,289 29.187 1.02%
2018-03-20 0 29.30 29.25 29.30 28.65 30.00 13,099,234 387,961,972 29.617 28.29 28.24 28.29 27.66 28.96 13,569,215 28.591 0.51%
2018-03-19 0 29.15 29.10 29.15 28.50 29.65 9,140,168 264,718,696 28.962 28.14 28.09 28.14 27.51 28.62 9,468,103 27.959 -0.68%
2018-03-16 0 29.35 29.35 29.45 28.60 29.90 11,585,420 341,220,296 29.453 28.33 28.33 28.43 27.61 28.86 12,001,087 28.432 0.51%
2018-03-15 0 29.20 29.20 29.25 28.60 29.55 10,327,110 300,087,322 29.058 28.19 28.19 28.24 27.61 28.53 10,697,631 28.052 -1.35%
2018-03-14 0 29.60 29.55 29.60 27.85 29.65 19,459,967 567,527,191 29.164 28.57 28.53 28.57 26.89 28.62 20,158,161 28.154 4.41%
2018-03-13 0 28.35 28.30 28.35 27.90 28.45 4,976,374 140,430,557 28.219 27.37 27.32 27.37 26.93 27.46 5,154,919 27.242 0.71%
2018-03-12 0 28.15 28.10 28.15 27.75 28.50 10,457,600 294,560,460 28.167 27.18 27.13 27.18 26.79 27.51 10,832,803 27.192 3.11%
2018-03-09 0 27.30 27.30 27.35 27.30 28.20 6,020,848 166,282,593 27.618 26.35 26.35 26.40 26.35 27.22 6,236,867 26.661 -2.33%
2018-03-08 0 27.95 27.95 28.00 27.45 28.15 5,949,000 166,414,292 27.973 26.98 26.98 27.03 26.50 27.18 6,162,441 27.005 1.45%
2018-03-07 0 27.55 27.50 27.55 27.00 28.05 8,613,970 237,891,632 27.617 26.60 26.55 26.60 26.06 27.08 8,923,026 26.660 0.36%
2018-03-06 0 27.45 27.35 27.45 26.90 27.55 9,008,166 245,956,748 27.304 26.50 26.40 26.50 25.97 26.60 9,331,365 26.358 2.43%
2018-03-05 0 26.80 26.80 26.85 26.70 28.35 9,285,300 253,744,920 27.328 25.87 25.87 25.92 25.78 27.37 9,618,443 26.381 -2.72%
2018-03-02 0 27.55 27.55 27.60 26.45 28.00 19,331,580 533,221,678 27.583 26.60 26.60 26.64 25.53 27.03 20,025,168 26.628 0.55%
2018-03-01 0 27.40 27.35 27.40 25.55 27.55 16,348,152 441,763,141 27.022 26.45 26.40 26.45 24.67 26.60 16,934,699 26.086 6.00%
2018-02-28 0 25.85 25.80 25.85 24.90 25.90 7,720,441 197,311,560 25.557 24.95 24.91 24.95 24.04 25.00 7,997,439 24.672 0.39%
2018-02-27 0 25.75 25.75 25.80 25.50 26.60 5,505,094 143,258,141 26.023 24.86 24.86 24.91 24.62 25.68 5,702,608 25.122 -1.34%
2018-02-26 0 26.10 26.10 26.15 25.30 26.30 11,421,545 296,944,967 25.999 25.20 25.20 25.24 24.42 25.39 11,831,333 25.098 1.95%
2018-02-23 0 25.60 25.55 25.60 25.30 25.95 3,155,000 80,814,975 25.615 24.71 24.67 24.71 24.42 25.05 3,268,197 24.728 0.39%
2018-02-22 0 25.50 25.45 25.50 25.20 26.05 8,106,093 207,710,530 25.624 24.62 24.57 24.62 24.33 25.15 8,396,927 24.736 -2.30%
2018-02-21 0 26.10 26.05 26.10 25.15 26.10 3,914,600 101,213,915 25.855 25.20 25.15 25.20 24.28 25.20 4,055,050 24.960 1.56%
2018-02-20 0 25.70 25.65 25.70 24.95 26.05 3,429,146 87,778,803 25.598 24.81 24.76 24.81 24.09 25.15 3,552,179 24.711 1.58%
2018-02-15 0 25.30 25.20 25.30 24.95 25.50 2,506,100 63,111,052 25.183 24.42 24.33 24.42 24.09 24.62 2,596,015 24.311 1.40%
2018-02-14 0 24.95 24.90 24.95 24.05 25.00 4,465,243 110,444,727 24.734 24.09 24.04 24.09 23.22 24.13 4,625,449 23.878 3.31%
2018-02-13 0 24.15 24.10 24.15 23.70 25.00 6,858,656 167,195,857 24.377 23.31 23.27 23.31 22.88 24.13 7,104,734 23.533 3.21%
2018-02-12 0 23.40 23.40 23.45 23.20 24.05 10,811,407 254,453,955 23.536 22.59 22.59 22.64 22.40 23.22 11,199,304 22.721 0.00%
2018-02-09 0 23.40 23.40 23.50 22.35 23.65 24,977,132 573,662,597 22.968 22.59 22.59 22.69 21.58 22.83 25,873,274 22.172 -2.70%
2018-02-08 0 24.05 24.05 24.10 23.90 24.75 10,029,600 242,773,885 24.206 23.22 23.22 23.27 23.07 23.89 10,389,447 23.367 -1.03%
2018-02-07 0 24.30 24.30 24.35 24.20 25.60 15,250,435 378,692,749 24.832 23.46 23.46 23.51 23.36 24.71 15,797,598 23.972 0.21%
2018-02-06 0 24.25 24.25 24.30 24.15 25.80 25,928,580 639,930,663 24.681 23.41 23.41 23.46 23.31 24.91 26,858,858 23.826 -8.49%
2018-02-05 0 26.50 26.50 26.60 25.80 27.10 11,364,858 301,615,702 26.539 25.58 25.58 25.68 24.91 26.16 11,772,612 25.620 -3.46%
2018-02-02 0 27.45 27.40 27.45 26.25 27.45 6,395,000 173,619,550 27.149 26.50 26.45 26.50 25.34 26.50 6,624,443 26.209 2.04%
2018-02-01 0 26.90 26.85 26.90 26.40 27.20 6,763,581 181,149,946 26.783 25.97 25.92 25.97 25.49 26.26 7,006,248 25.855 0.56%
2018-01-31 0 26.75 26.75 26.80 26.20 27.20 8,090,921 216,030,646 26.700 25.82 25.82 25.87 25.29 26.26 8,381,211 25.776 -0.56%
2018-01-30 0 26.90 26.90 26.95 26.45 27.55 11,875,795 319,315,821 26.888 25.97 25.97 26.02 25.53 26.60 12,301,881 25.957 -2.71%
2018-01-29 0 27.65 27.60 27.65 27.00 28.10 9,380,007 258,104,422 27.516 26.69 26.64 26.69 26.06 27.13 9,716,547 26.563 -1.07%
2018-01-26 0 27.95 27.90 27.95 27.55 28.20 7,021,200 195,826,585 27.891 26.98 26.93 26.98 26.60 27.22 7,273,110 26.925 0.54%
2018-01-25 0 27.80 27.75 27.80 27.60 28.75 13,911,200 388,961,460 27.960 26.84 26.79 26.84 26.64 27.75 14,410,313 26.992 0.54%
2018-01-24 0 27.65 27.65 27.70 27.55 28.80 14,025,640 389,773,162 27.790 26.69 26.69 26.74 26.60 27.80 14,528,859 26.828 -2.98%
2018-01-23 0 28.50 28.40 28.50 27.95 29.25 12,170,000 346,995,925 28.512 27.51 27.42 27.51 26.98 28.24 12,606,641 27.525 0.71%
2018-01-22 0 28.30 28.30 28.35 27.70 28.75 10,905,934 307,260,773 28.174 27.32 27.32 27.37 26.74 27.75 11,297,222 27.198 1.07%
2018-01-19 0 28.00 27.90 28.00 27.20 28.10 10,014,741 277,529,714 27.712 27.03 26.93 27.03 26.26 27.13 10,374,055 26.752 1.08%
2018-01-18 0 27.70 27.65 27.70 27.05 27.75 11,219,386 307,292,562 27.389 26.74 26.69 26.74 26.11 26.79 11,621,921 26.441 2.78%
2018-01-17 0 26.95 26.95 27.00 26.15 27.15 12,631,687 338,682,633 26.812 26.02 26.02 26.06 25.24 26.21 13,084,893 25.883 -0.19%
2018-01-16 0 27.00 26.95 27.00 25.80 27.30 24,727,030 661,680,180 26.759 26.06 26.02 26.06 24.91 26.35 25,614,198 25.833 4.65%
2018-01-15 0 25.80 25.75 25.80 25.25 27.05 33,744,910 876,554,440 25.976 24.91 24.86 24.91 24.38 26.11 34,955,626 25.076 -4.62%
2018-01-12 0 27.05 27.05 27.10 27.05 28.90 22,238,095 612,385,574 27.538 26.11 26.11 26.16 26.11 27.90 23,035,964 26.584 -4.59%
2018-01-11 0 28.35 28.30 28.35 27.80 28.80 12,653,948 357,801,905 28.276 27.37 27.32 27.37 26.84 27.80 13,107,953 27.297 3.47%
2018-01-10 0 27.40 27.40 27.45 27.35 27.95 9,353,502 257,475,451 27.527 26.45 26.45 26.50 26.40 26.98 9,689,092 26.574 -1.44%
2018-01-09 0 27.80 27.75 27.80 27.50 28.50 13,779,072 384,340,072 27.893 26.84 26.79 26.84 26.55 27.51 14,273,444 26.927 -0.71%
2018-01-08 0 28.00 27.95 28.00 27.00 28.15 10,221,195 283,918,181 27.777 27.03 26.98 27.03 26.06 27.18 10,587,916 26.815 2.38%
2018-01-05 0 27.35 27.35 27.40 26.70 29.15 25,605,808 717,281,000 28.012 26.40 26.40 26.45 25.78 28.14 26,524,506 27.042 -0.55%
2018-01-04 0 27.50 27.45 27.50 26.10 27.65 19,427,536 527,354,472 27.145 26.55 26.50 26.55 25.20 26.69 20,124,567 26.205 4.96%
2018-01-03 0 26.20 26.20 26.25 25.90 27.20 21,320,710 563,979,080 26.452 25.29 25.29 25.34 25.00 26.26 22,085,665 25.536 2.34%
2018-01-02 0 25.60 25.60 25.65 25.30 26.20 16,991,225 436,448,487 25.687 24.71 24.71 24.76 24.42 25.29 17,600,844 24.797 -1.54%
2017-12-29 0 26.00 25.95 26.00 23.70 26.20 47,161,629 1,210,247,790 25.662 25.10 25.05 25.10 22.88 25.29 48,853,717 24.773 8.56%
2017-12-28 0 23.95 23.95 24.00 23.55 24.15 7,875,000 188,850,115 23.981 23.12 23.12 23.17 22.73 23.31 8,157,543 23.150 0.84%
2017-12-27 0 23.75 23.65 23.75 23.30 23.95 7,564,264 178,916,654 23.653 22.93 22.83 22.93 22.49 23.12 7,835,658 22.834 -0.42%
2017-12-22 0 23.85 23.80 23.85 23.65 24.10 9,890,044 235,539,791 23.816 23.02 22.98 23.02 22.83 23.27 10,244,884 22.991 0.21%
2017-12-21 0 23.80 23.75 23.80 22.75 24.00 11,478,420 270,960,404 23.606 22.98 22.93 22.98 21.96 23.17 11,890,248 22.788 3.25%
2017-12-20 0 23.05 23.05 23.10 22.75 23.20 5,311,024 122,073,727 22.985 22.25 22.25 22.30 21.96 22.40 5,501,576 22.189 -0.43%
2017-12-19 0 23.15 23.10 23.15 21.85 23.45 12,239,956 280,218,309 22.894 22.35 22.30 22.35 21.09 22.64 12,679,107 22.101 4.28%
2017-12-18 0 22.20 22.15 22.20 21.95 22.55 4,909,432 109,474,210 22.299 21.43 21.38 21.43 21.19 21.77 5,085,575 21.526 1.37%
2017-12-15 0 21.90 21.85 21.90 21.90 22.55 7,106,035 157,075,982 22.105 21.14 21.09 21.14 21.14 21.77 7,360,989 21.339 -3.10%
2017-12-14 0 22.60 22.55 22.60 22.20 22.60 5,362,683 120,154,923 22.406 21.82 21.77 21.82 21.43 21.82 5,555,088 21.630 0.44%
2017-12-13 0 22.50 22.50 22.55 21.85 22.80 10,976,804 246,573,000 22.463 21.72 21.72 21.77 21.09 22.01 11,370,635 21.685 0.22%
2017-12-12 0 22.45 22.40 22.45 22.15 23.15 7,767,548 174,627,088 22.482 21.67 21.62 21.67 21.38 22.35 8,046,236 21.703 -0.66%
2017-12-11 0 22.60 22.55 22.60 21.75 22.70 10,666,000 237,392,325 22.257 21.82 21.77 21.82 21.00 21.91 11,048,680 21.486 2.26%
2017-12-08 0 22.10 22.05 22.10 20.95 22.10 15,917,036 347,029,439 21.802 21.33 21.29 21.33 20.22 21.33 16,488,115 21.047 6.00%
2017-12-07 0 20.85 20.80 20.85 20.50 21.60 11,430,762 239,345,800 20.939 20.13 20.08 20.13 19.79 20.85 11,840,880 20.214 -1.88%
2017-12-06 0 21.25 21.20 21.25 20.35 22.15 22,563,459 476,017,456 21.097 20.51 20.47 20.51 19.65 21.38 23,373,002 20.366 -3.63%
2017-12-05 0 22.05 22.05 22.10 22.00 23.05 8,664,330 193,148,600 22.292 21.29 21.29 21.33 21.24 22.25 8,975,193 21.520 -3.29%
2017-12-04 0 22.80 22.80 22.90 22.15 23.35 7,415,712 170,474,133 22.988 22.01 22.01 22.11 21.38 22.54 7,681,777 22.192 1.79%
2017-12-01 0 22.40 22.35 22.40 22.00 22.80 5,683,508 127,048,975 22.354 21.62 21.58 21.62 21.24 22.01 5,887,424 21.580 0.90%
2017-11-30 0 22.20 22.20 22.25 21.95 22.55 13,691,736 305,249,520 22.294 21.43 21.43 21.48 21.19 21.77 14,182,975 21.522 -3.90%
2017-11-29 0 23.10 22.95 23.10 22.70 23.45 5,100,134 117,097,671 22.960 22.30 22.16 22.30 21.91 22.64 5,283,119 22.164 -1.07%
2017-11-28 0 23.35 23.35 23.40 22.45 23.40 10,154,955 233,581,496 23.002 22.54 22.54 22.59 21.67 22.59 10,519,299 22.205 0.65%
2017-11-27 0 23.20 23.15 23.20 22.65 23.60 15,861,965 366,894,868 23.130 22.40 22.35 22.40 21.87 22.78 16,431,068 22.329 1.31%
2017-11-24 0 22.90 22.85 22.90 22.25 23.30 18,709,843 426,649,923 22.804 22.11 22.06 22.11 21.48 22.49 19,381,124 22.014 0.66%
2017-11-23 0 22.75 22.75 22.80 22.75 24.10 24,388,356 568,027,907 23.291 21.96 21.96 22.01 21.96 23.27 25,263,373 22.484 -3.81%
2017-11-22 0 23.65 23.60 23.65 22.50 24.70 58,888,964 1,384,753,564 23.515 22.83 22.78 22.83 21.72 23.84 61,001,811 22.700 9.74%
2017-11-21 0 21.55 21.50 21.55 21.20 22.25 22,199,067 483,936,645 21.800 20.80 20.76 20.80 20.47 21.48 22,995,536 21.045 -0.69%
2017-11-20 0 21.70 21.70 21.75 20.20 21.80 15,845,330 334,842,176 21.132 20.95 20.95 21.00 19.50 21.04 16,413,836 20.400 4.08%
2017-11-17 0 20.85 20.80 20.85 20.75 21.45 7,688,955 161,566,160 21.013 20.13 20.08 20.13 20.03 20.71 7,964,823 20.285 -0.48%
2017-11-16 0 20.95 20.95 21.00 20.45 21.50 11,590,347 243,490,926 21.008 20.22 20.22 20.27 19.74 20.76 12,006,191 20.280 1.21%
2017-11-15 0 20.70 20.70 20.75 20.65 21.45 12,011,820 251,648,121 20.950 19.98 19.98 20.03 19.93 20.71 12,442,786 20.224 -3.27%
2017-11-14 0 21.40 21.35 21.40 21.35 21.95 7,641,136 164,992,793 21.593 20.66 20.61 20.66 20.61 21.19 7,915,288 20.845 -2.06%
2017-11-13 0 21.85 21.80 21.85 21.20 22.30 18,589,256 406,564,472 21.871 21.09 21.04 21.09 20.47 21.53 19,256,210 21.113 1.39%
2017-11-10 0 21.55 21.50 21.55 21.10 21.80 16,246,654 348,265,080 21.436 20.80 20.76 20.80 20.37 21.04 16,829,559 20.694 0.94%
2017-11-09 0 21.35 21.30 21.35 21.05 22.30 22,557,467 486,473,127 21.566 20.61 20.56 20.61 20.32 21.53 23,366,795 20.819 3.14%
2017-11-08 0 20.70 20.65 20.70 20.40 21.15 15,907,712 329,312,684 20.701 19.98 19.93 19.98 19.69 20.42 16,478,457 19.984 -2.82%
2017-11-07 0 21.30 21.25 21.30 21.00 21.45 15,132,677 321,163,882 21.223 20.56 20.51 20.56 20.27 20.71 15,675,615 20.488 0.00%
2017-11-06 0 21.30 21.30 21.35 20.10 21.45 23,117,779 483,909,315 20.932 20.56 20.56 20.61 19.40 20.71 23,947,210 20.207 3.90%
2017-11-03 0 20.50 20.50 20.55 20.05 20.65 9,643,452 196,615,294 20.388 19.79 19.79 19.84 19.36 19.93 9,989,444 19.682 1.99%
2017-11-02 0 20.10 20.10 20.20 20.10 20.70 9,916,387 202,510,332 20.422 19.40 19.40 19.50 19.40 19.98 10,272,172 19.714 -1.47%
2017-11-01 0 20.40 20.40 20.45 19.78 20.50 18,302,504 369,597,646 20.194 19.69 19.69 19.74 19.09 19.79 18,959,170 19.494 3.55%
2017-10-31 0 19.70 19.70 19.72 19.56 19.86 6,288,182 123,742,085 19.679 19.02 19.02 19.04 18.88 19.17 6,513,792 18.997 0.20%
2017-10-30 0 19.66 19.66 19.68 19.58 20.15 9,182,384 181,627,768 19.780 18.98 18.98 19.00 18.90 19.45 9,511,834 19.095 1.55%
2017-10-27 0 19.36 19.36 19.40 19.30 19.70 8,520,753 165,476,007 19.420 18.69 18.69 18.73 18.63 19.02 8,826,465 18.748 -0.92%
2017-10-26 0 19.54 19.52 19.54 19.50 19.92 6,622,929 130,257,424 19.668 18.86 18.84 18.86 18.82 19.23 6,860,550 18.986 -1.91%
2017-10-25 0 19.92 19.90 19.92 19.74 20.10 6,262,515 124,528,452 19.885 19.23 19.21 19.23 19.06 19.40 6,487,205 19.196 0.10%
2017-10-24 0 19.90 19.90 19.92 19.70 20.20 10,419,817 207,213,943 19.887 19.21 19.21 19.23 19.02 19.50 10,793,664 19.198 -1.00%
2017-10-23 0 20.10 20.05 20.10 19.62 20.50 13,001,628 260,922,387 20.068 19.40 19.36 19.40 18.94 19.79 13,468,107 19.373 1.52%
2017-10-20 0 19.80 19.80 19.82 19.58 20.10 14,043,818 278,301,623 19.817 19.11 19.11 19.13 18.90 19.40 14,547,689 19.130 1.12%
2017-10-19 0 19.58 19.56 19.58 19.24 19.96 13,419,593 263,732,710 19.653 18.90 18.88 18.90 18.57 19.27 13,901,068 18.972 -0.71%
2017-10-18 0 19.72 19.72 19.74 19.14 19.98 21,427,406 422,387,296 19.712 19.04 19.04 19.06 18.48 19.29 22,196,189 19.030 3.14%
2017-10-17 0 19.12 19.12 19.14 19.06 19.48 7,116,219 136,596,977 19.195 18.46 18.46 18.48 18.40 18.81 7,371,538 18.530 0.42%
2017-10-16 0 19.04 19.02 19.04 18.90 19.20 9,364,576 178,338,676 19.044 18.38 18.36 18.38 18.25 18.53 9,700,563 18.384 -0.42%
2017-10-13 0 19.12 19.10 19.12 19.02 19.16 5,150,639 98,296,304 19.084 18.46 18.44 18.46 18.36 18.50 5,335,436 18.423 0.00%
2017-10-12 0 19.12 19.10 19.12 18.80 19.36 7,430,370 142,148,380 19.131 18.46 18.44 18.46 18.15 18.69 7,696,960 18.468 1.81%
2017-10-11 0 18.78 18.76 18.78 18.74 19.68 10,488,808 200,193,119 19.086 18.13 18.11 18.13 18.09 19.00 10,865,131 18.425 -3.30%
2017-10-10 0 19.42 19.40 19.42 18.46 19.54 21,731,233 416,734,824 19.177 18.75 18.73 18.75 17.82 18.86 22,510,917 18.513 4.75%
2017-10-09 0 18.54 18.54 18.56 18.50 18.72 3,505,303 65,085,416 18.568 17.90 17.90 17.92 17.86 18.07 3,631,068 17.925 -0.43%
2017-10-06 0 18.62 18.62 18.64 18.60 18.98 6,747,166 126,230,000 18.709 17.98 17.98 17.99 17.96 18.32 6,989,244 18.061 0.00%
2017-10-04 0 18.62 18.60 18.62 18.52 18.94 5,192,095 97,258,033 18.732 17.98 17.96 17.98 17.88 18.28 5,378,380 18.083 0.00%
2017-10-03 0 18.62 18.62 18.64 18.20 18.88 7,491,045 138,472,738 18.485 17.98 17.98 17.99 17.57 18.23 7,759,812 17.845 2.31%
2017-09-29 0 18.20 18.20 18.22 18.08 18.34 4,624,232 84,207,296 18.210 17.57 17.57 17.59 17.45 17.70 4,790,142 17.579 0.11%
2017-09-28 0 18.18 18.18 18.20 18.06 18.38 2,996,976 54,486,908 18.181 17.55 17.55 17.57 17.43 17.74 3,104,503 17.551 -0.44%
2017-09-27 0 18.26 18.24 18.26 18.02 18.28 3,920,487 71,160,441 18.151 17.63 17.61 17.63 17.40 17.65 4,061,148 17.522 0.55%
2017-09-26 0 18.16 18.14 18.16 17.88 18.16 6,113,750 110,131,325 18.014 17.53 17.51 17.53 17.26 17.53 6,333,102 17.390 -0.44%
2017-09-25 0 18.24 18.22 18.24 18.10 18.54 6,174,000 112,598,880 18.238 17.61 17.59 17.61 17.47 17.90 6,395,514 17.606 -0.33%
2017-09-22 0 18.30 18.30 18.32 18.24 18.46 3,929,496 71,965,852 18.314 17.67 17.67 17.69 17.61 17.82 4,070,480 17.680 -0.97%
2017-09-21 0 18.48 18.48 18.50 18.16 18.58 6,622,067 121,799,939 18.393 17.84 17.84 17.86 17.53 17.94 6,859,657 17.756 1.20%
2017-09-20 0 18.26 18.26 18.28 18.22 18.44 9,142,283 167,235,651 18.293 17.63 17.63 17.65 17.59 17.80 9,470,294 17.659 -0.54%
2017-09-19 0 18.36 18.34 18.36 18.30 18.58 2,832,607 52,046,309 18.374 17.72 17.70 17.72 17.67 17.94 2,934,237 17.738 -0.65%
2017-09-18 0 18.48 18.48 18.50 18.24 18.64 4,632,537 85,688,473 18.497 17.84 17.84 17.86 17.61 17.99 4,798,745 17.856 1.09%
2017-09-15 0 18.28 18.26 18.28 18.02 18.36 6,554,067 119,236,260 18.193 17.65 17.63 17.65 17.40 17.72 6,789,217 17.563 -0.76%
2017-09-14 0 18.42 18.40 18.42 18.30 18.56 2,979,248 54,954,098 18.446 17.78 17.76 17.78 17.67 17.92 3,086,139 17.807 0.00%
2017-09-13 0 18.42 18.42 18.44 18.22 18.70 10,232,564 188,136,674 18.386 17.78 17.78 17.80 17.59 18.05 10,599,693 17.749 -1.29%
2017-09-12 0 18.66 18.64 18.66 18.28 18.68 9,499,400 176,064,232 18.534 18.01 17.99 18.01 17.65 18.03 9,840,224 17.892 2.19%
2017-09-11 0 18.26 18.26 18.28 18.20 18.38 4,707,564 86,154,366 18.301 17.63 17.63 17.65 17.57 17.74 4,876,464 17.667 0.55%
2017-09-08 0 18.16 18.14 18.16 18.12 18.52 6,167,002 112,318,144 18.213 17.53 17.51 17.53 17.49 17.88 6,388,265 17.582 -1.52%
2017-09-07 0 18.44 18.42 18.44 18.28 18.48 4,715,722 86,747,120 18.395 17.80 17.78 17.80 17.65 17.84 4,884,915 17.758 0.55%
2017-09-06 0 18.34 18.34 18.38 18.22 18.48 4,271,199 78,342,476 18.342 17.70 17.70 17.74 17.59 17.84 4,424,443 17.707 -0.76%
2017-09-05 0 18.48 18.46 18.48 18.32 18.68 7,750,000 142,728,700 18.417 17.84 17.82 17.84 17.69 18.03 8,028,058 17.779 -0.54%
2017-09-04 0 18.58 18.58 18.60 18.18 18.68 7,691,133 141,779,892 18.434 17.94 17.94 17.96 17.55 18.03 7,967,079 17.796 1.09%
2017-09-01 0 18.38 18.36 18.38 18.34 18.76 7,510,030 138,883,859 18.493 17.74 17.72 17.74 17.70 18.11 7,779,479 17.853 -0.97%
2017-08-31 0 18.56 18.56 18.58 18.04 18.56 8,552,885 157,013,290 18.358 17.92 17.92 17.94 17.42 17.92 8,859,750 17.722 2.20%
2017-08-30 0 18.16 18.14 18.16 17.92 18.26 9,608,600 173,637,168 18.071 17.53 17.51 17.53 17.30 17.63 9,953,342 17.445 1.34%
2017-08-29 0 17.92 17.92 17.94 17.50 18.18 11,204,200 200,673,296 17.911 17.30 17.30 17.32 16.89 17.55 11,606,190 17.290 -1.10%
2017-08-28 0 18.12 18.12 18.16 18.00 18.92 23,667,267 433,086,764 18.299 17.49 17.49 17.53 17.38 18.26 24,516,413 17.665 -2.16%
2017-08-25 0 18.52 18.50 18.52 18.40 19.32 26,498,379 492,720,799 18.594 17.88 17.86 17.88 17.76 18.65 27,449,101 17.950 -3.34%
2017-08-24 0 19.16 19.16 19.18 19.04 20.20 37,403,328 723,041,497 19.331 18.50 18.50 18.52 18.38 19.50 38,745,303 18.661 -7.22%
2017-08-22 0 20.65 20.65 20.70 20.40 20.85 8,702,000 179,544,739 20.633 19.93 19.93 19.98 19.69 20.13 9,014,215 19.918 1.47%
2017-08-21 0 20.35 20.35 20.40 20.30 20.70 5,245,500 107,250,750 20.446 19.65 19.65 19.69 19.60 19.98 5,433,701 19.738 0.99%
2017-08-18 0 20.15 20.10 20.15 19.88 20.20 7,394,036 148,294,246 20.056 19.45 19.40 19.45 19.19 19.50 7,659,323 19.361 0.25%
2017-08-17 0 20.10 20.10 20.15 20.05 20.70 5,916,820 119,817,755 20.250 19.40 19.40 19.45 19.36 19.98 6,129,107 19.549 -1.95%
2017-08-16 0 20.50 20.40 20.50 20.05 20.55 4,957,416 100,730,179 20.319 19.79 19.69 19.79 19.36 19.84 5,135,281 19.615 0.49%
2017-08-15 0 20.40 20.35 20.40 20.30 20.90 8,137,363 167,324,565 20.563 19.69 19.65 19.69 19.60 20.18 8,429,319 19.850 1.24%
2017-08-14 0 20.15 20.10 20.15 20.10 20.50 5,576,978 113,076,670 20.276 19.45 19.40 19.45 19.40 19.79 5,777,072 19.573 -0.25%
2017-08-11 0 20.20 20.20 20.25 19.90 20.65 10,625,565 214,821,713 20.217 19.50 19.50 19.55 19.21 19.93 11,006,794 19.517 -4.27%
2017-08-10 0 21.10 21.05 21.10 20.75 21.60 4,032,423 84,738,560 21.014 20.37 20.32 20.37 20.03 20.85 4,177,100 20.286 -2.54%
2017-08-09 0 21.65 21.60 21.65 21.15 21.80 7,089,896 152,180,704 21.464 20.90 20.85 20.90 20.42 21.04 7,344,271 20.721 1.17%
2017-08-08 0 21.40 21.35 21.40 21.10 21.55 6,188,085 132,101,752 21.348 20.66 20.61 20.66 20.37 20.80 6,410,104 20.608 0.00%
2017-08-07 0 21.40 21.40 21.45 21.00 21.55 8,595,468 183,577,952 21.358 20.66 20.66 20.71 20.27 20.80 8,903,860 20.618 1.66%
2017-08-04 0 21.05 21.05 21.10 20.55 21.10 6,492,484 135,607,649 20.887 20.32 20.32 20.37 19.84 20.37 6,725,425 20.163 2.43%
2017-08-03 0 20.55 20.50 20.55 20.40 20.75 3,567,041 73,225,284 20.528 19.84 19.79 19.84 19.69 20.03 3,695,021 19.817 -1.44%
2017-08-02 0 20.85 20.75 20.85 20.40 21.35 7,814,320 164,045,995 20.993 20.13 20.03 20.13 19.69 20.61 8,094,686 20.266 1.46%
2017-08-01 0 20.55 20.50 20.55 20.40 20.70 5,916,321 121,821,746 20.591 19.84 19.79 19.84 19.69 19.98 6,128,590 19.878 -0.24%
2017-07-31 0 20.60 20.60 20.65 20.40 20.95 7,239,816 149,694,621 20.677 19.89 19.89 19.93 19.69 20.22 7,499,570 19.960 0.24%
2017-07-28 0 20.55 20.55 20.60 20.40 21.00 8,199,683 168,885,931 20.597 19.84 19.84 19.89 19.69 20.27 8,493,875 19.883 -2.61%
2017-07-27 0 21.10 21.05 21.10 20.90 21.25 3,595,759 75,728,099 21.060 20.37 20.32 20.37 20.18 20.51 3,724,769 20.331 0.00%
2017-07-26 0 21.10 21.05 21.10 20.85 21.70 6,996,469 147,570,726 21.092 20.37 20.32 20.37 20.13 20.95 7,247,492 20.362 -2.54%
2017-07-25 0 21.65 21.65 21.70 21.35 22.10 6,422,036 139,552,498 21.730 20.90 20.90 20.95 20.61 21.33 6,652,449 20.978 1.41%
2017-07-24 0 21.35 21.35 21.40 21.15 21.60 4,678,903 100,102,080 21.394 20.61 20.61 20.66 20.42 20.85 4,846,775 20.653 -0.23%
2017-07-21 0 21.40 21.35 21.40 21.40 22.00 6,028,896 130,761,650 21.689 20.66 20.61 20.66 20.66 21.24 6,245,204 20.938 -2.06%
2017-07-20 0 21.85 21.80 21.85 21.40 22.10 8,134,000 177,314,649 21.799 21.09 21.04 21.09 20.66 21.33 8,425,836 21.044 0.23%
2017-07-19 0 21.80 21.80 21.85 20.20 22.10 33,970,413 733,030,122 21.578 21.04 21.04 21.09 19.50 21.33 35,189,220 20.831 7.65%
2017-07-18 0 20.25 20.20 20.25 20.20 20.50 5,886,800 119,475,895 20.296 19.55 19.50 19.55 19.50 19.79 6,098,009 19.593 -0.74%
2017-07-17 0 20.40 20.40 20.45 20.05 20.50 5,087,191 103,643,150 20.373 19.69 19.69 19.74 19.36 19.79 5,269,712 19.668 0.74%
2017-07-14 0 20.25 20.25 20.30 20.05 20.45 3,527,402 71,619,540 20.304 19.55 19.55 19.60 19.36 19.74 3,653,960 19.601 0.75%
2017-07-13 0 20.10 20.05 20.10 19.80 20.40 7,489,275 150,762,191 20.130 19.40 19.36 19.40 19.11 19.69 7,757,979 19.433 1.82%
2017-07-12 0 19.74 19.74 19.76 19.72 20.20 3,092,212 61,284,571 19.819 19.06 19.06 19.08 19.04 19.50 3,203,156 19.133 -0.20%
2017-07-11 0 19.78 19.78 19.82 19.50 19.90 4,869,779 96,170,785 19.748 19.09 19.09 19.13 18.82 19.21 5,044,499 19.064 1.54%
2017-07-10 0 19.48 19.48 19.50 19.22 19.86 3,908,494 76,576,098 19.592 18.81 18.81 18.82 18.55 19.17 4,048,725 18.914 1.14%
2017-07-07 0 19.26 19.26 19.28 19.22 19.48 5,783,716 111,545,510 19.286 18.59 18.59 18.61 18.55 18.81 5,991,227 18.618 -1.53%
2017-07-06 0 19.56 19.54 19.56 19.48 19.84 2,972,081 58,159,215 19.569 18.88 18.86 18.88 18.81 19.15 3,078,715 18.891 -0.51%
2017-07-05 0 19.66 19.66 19.68 19.20 19.78 4,900,012 95,576,306 19.505 18.98 18.98 19.00 18.53 19.09 5,075,817 18.830 -0.41%
2017-07-04 0 19.74 19.72 19.74 19.50 20.30 7,098,140 140,373,117 19.776 19.06 19.04 19.06 18.82 19.60 7,352,811 19.091 -2.28%
2017-07-03 0 20.20 20.15 20.20 20.05 20.35 3,352,033 67,673,746 20.189 19.50 19.45 19.50 19.36 19.65 3,472,299 19.490 -0.74%
2017-06-30 0 20.35 20.35 20.40 20.00 20.35 4,149,102 83,709,182 20.175 19.65 19.65 19.69 19.31 19.65 4,297,966 19.476 -0.73%
2017-06-29 0 20.50 20.50 20.55 20.45 20.85 4,704,605 96,671,957 20.548 19.79 19.79 19.84 19.74 20.13 4,873,399 19.837 -0.49%
2017-06-28 0 20.60 20.55 20.60 20.10 20.80 6,544,324 133,341,036 20.375 19.89 19.84 19.89 19.40 20.08 6,779,124 19.669 -1.44%
2017-06-27 0 20.90 20.90 20.95 20.50 21.15 11,934,132 249,298,767 20.890 20.18 20.18 20.22 19.79 20.42 12,362,311 20.166 1.46%
2017-06-26 0 20.60 20.60 20.65 20.35 20.70 2,433,016 50,023,282 20.560 19.89 19.89 19.93 19.65 19.98 2,520,309 19.848 0.73%
2017-06-23 0 20.45 20.40 20.45 20.10 20.45 4,460,548 90,503,474 20.290 19.74 19.69 19.74 19.40 19.74 4,620,586 19.587 0.99%
2017-06-22 0 20.25 20.20 20.25 20.15 20.60 3,575,450 72,739,427 20.344 19.55 19.50 19.55 19.45 19.89 3,703,732 19.639 -0.74%
2017-06-21 0 20.40 20.35 20.40 20.05 20.65 4,173,756 84,924,278 20.347 19.69 19.65 19.69 19.36 19.93 4,323,504 19.642 -0.73%
2017-06-20 0 20.55 20.50 20.55 20.40 20.85 3,199,630 65,776,421 20.558 19.84 19.79 19.84 19.69 20.13 3,314,428 19.845 -0.24%
2017-06-19 0 20.60 20.55 20.60 20.45 20.75 2,702,000 55,778,700 20.643 19.89 19.84 19.89 19.74 20.03 2,798,944 19.928 0.73%
2017-06-16 0 20.45 20.45 20.50 20.25 20.60 4,002,155 81,544,215 20.375 19.74 19.74 19.79 19.55 19.89 4,145,746 19.669 -0.24%
2017-06-15 0 20.50 20.45 20.50 20.35 20.90 4,822,377 98,825,734 20.493 19.79 19.74 19.79 19.65 20.18 4,995,397 19.783 -1.44%
2017-06-14 0 20.80 20.80 20.85 20.65 21.00 3,666,501 76,395,939 20.836 20.08 20.08 20.13 19.93 20.27 3,798,050 20.115 0.73%
2017-06-13 0 20.65 20.65 20.70 20.40 20.85 7,714,591 159,234,758 20.641 19.93 19.93 19.98 19.69 20.13 7,991,379 19.926 -0.48%
2017-06-12 0 20.75 20.70 20.75 20.50 21.10 11,046,000 228,998,725 20.731 20.03 19.98 20.03 19.79 20.37 11,442,314 20.013 -3.04%
2017-06-09 0 21.40 21.40 21.45 21.25 22.05 13,797,600 297,909,124 21.591 20.66 20.66 20.71 20.51 21.29 14,292,637 20.844 0.00%
2017-06-08 0 21.40 21.40 21.45 21.00 21.60 8,529,000 182,430,900 21.389 20.66 20.66 20.71 20.27 20.85 8,835,008 20.649 1.66%
2017-06-07 0 21.05 21.00 21.05 20.85 21.20 6,406,637 134,473,577 20.990 20.32 20.27 20.32 20.13 20.47 6,636,497 20.263 0.00%
2017-06-06 0 21.05 21.05 21.10 20.90 21.45 4,934,000 104,103,300 21.099 20.32 20.32 20.37 20.18 20.71 5,111,024 20.368 -0.71%
2017-06-05 0 21.20 21.20 21.25 21.05 21.50 2,974,310 63,018,984 21.188 20.47 20.47 20.51 20.32 20.76 3,081,024 20.454 -1.17%
2017-06-02 0 21.45 21.35 21.45 21.20 21.65 5,976,059 127,726,767 21.373 20.71 20.61 20.71 20.47 20.90 6,190,471 20.633 0.00%
2017-06-01 0 21.45 21.45 21.50 20.55 21.45 9,469,128 200,154,607 21.138 20.71 20.71 20.76 19.84 20.71 9,808,866 20.405 2.39%
2017-05-31 0 20.95 20.90 20.95 20.75 21.35 11,099,695 232,588,705 20.955 20.22 20.18 20.22 20.03 20.61 11,497,935 20.229 -0.48%
2017-05-29 0 21.05 21.00 21.05 20.90 21.15 5,134,024 108,016,908 21.039 20.32 20.27 20.32 20.18 20.42 5,318,225 20.311 0.24%
2017-05-26 0 21.00 21.00 21.15 20.95 21.75 8,905,016 189,078,969 21.233 20.27 20.27 20.42 20.22 21.00 9,224,515 20.497 -2.33%
2017-05-25 0 21.60 21.55 21.60 21.40 21.90 6,070,866 130,936,462 21.568 20.76 20.71 20.76 20.56 21.04 6,317,929 20.725 0.23%
2017-05-24 0 21.55 21.50 21.55 21.25 22.20 16,829,250 363,991,410 21.628 20.71 20.66 20.71 20.42 21.33 17,514,142 20.783 -2.05%
2017-05-23 0 22.00 21.95 22.00 21.45 22.40 10,981,400 240,898,055 21.937 21.14 21.09 21.14 20.61 21.52 11,428,305 21.079 -0.45%
2017-05-22 0 22.10 22.05 22.10 21.35 22.20 25,501,500 558,840,750 21.914 21.24 21.19 21.24 20.52 21.33 26,539,323 21.057 4.25%
2017-05-19 0 21.20 21.15 21.20 20.75 21.80 15,170,977 319,583,634 21.065 20.37 20.32 20.37 19.94 20.95 15,788,383 20.242 -0.70%
2017-05-18 0 21.35 21.30 21.35 20.75 22.70 25,151,617 543,698,294 21.617 20.52 20.47 20.52 19.94 21.81 26,175,200 20.772 -4.90%
2017-05-17 0 22.45 22.40 22.45 22.00 22.55 9,945,626 222,652,141 22.387 21.57 21.52 21.57 21.14 21.67 10,350,378 21.511 1.58%
2017-05-16 0 22.10 22.05 22.10 21.50 22.20 5,319,000 116,423,275 21.888 21.24 21.19 21.24 20.66 21.33 5,535,465 21.032 0.23%
2017-05-15 0 22.05 22.00 22.05 21.90 22.60 5,817,119 129,241,003 22.217 21.19 21.14 21.19 21.04 21.72 6,053,856 21.349 1.15%
2017-05-12 0 21.80 21.75 21.80 21.70 22.15 2,876,158 62,828,431 21.845 20.95 20.90 20.95 20.85 21.28 2,993,208 20.990 -0.46%
2017-05-11 0 21.90 21.85 21.90 21.60 22.30 6,604,596 144,518,137 21.881 21.04 21.00 21.04 20.76 21.43 6,873,380 21.026 -1.57%
2017-05-10 0 22.25 22.20 22.25 21.80 22.85 17,697,117 397,296,553 22.450 21.38 21.33 21.38 20.95 21.96 18,417,328 21.572 2.06%
2017-05-09 0 21.80 21.80 21.85 21.40 22.30 14,448,248 316,643,395 21.916 20.95 20.95 21.00 20.56 21.43 15,036,242 21.059 3.81%
2017-05-08 0 21.00 20.95 21.00 20.85 21.25 5,202,440 109,182,604 20.987 20.18 20.13 20.18 20.03 20.42 5,414,161 20.166 0.00%
2017-05-05 0 21.00 20.95 21.00 20.65 21.40 8,236,498 172,451,925 20.938 20.18 20.13 20.18 19.84 20.56 8,571,695 20.119 -1.18%
2017-05-04 0 21.25 21.20 21.25 21.05 22.25 12,011,513 256,380,585 21.345 20.42 20.37 20.42 20.23 21.38 12,500,340 20.510 -4.28%
2017-05-02 0 22.20 22.15 22.20 21.90 22.70 8,332,052 185,088,449 22.214 21.33 21.28 21.33 21.04 21.81 8,671,138 21.345 0.00%
2017-04-28 0 22.20 22.20 22.30 22.20 22.95 11,057,123 249,413,930 22.557 21.33 21.33 21.43 21.33 22.05 11,507,110 21.675 -0.45%
2017-04-27 0 22.30 22.30 22.35 21.60 22.75 20,546,631 458,607,342 22.320 21.43 21.43 21.48 20.76 21.86 21,382,808 21.447 2.53%
2017-04-26 0 21.75 21.75 21.80 21.55 22.40 15,036,755 330,534,564 21.982 20.90 20.90 20.95 20.71 21.52 15,648,699 21.122 -0.46%
2017-04-25 0 21.85 21.80 21.85 21.40 22.15 15,575,806 339,416,852 21.791 21.00 20.95 21.00 20.56 21.28 16,209,687 20.939 -0.23%
2017-04-24 0 21.90 21.85 21.90 20.70 22.05 28,310,421 607,959,949 21.475 21.04 21.00 21.04 19.89 21.19 29,462,557 20.635 8.15%
2017-04-21 0 20.25 20.20 20.25 20.05 20.85 7,216,195 146,932,334 20.361 19.46 19.41 19.46 19.27 20.03 7,509,869 19.565 -1.22%
2017-04-20 0 20.50 20.45 20.50 19.50 20.80 11,866,940 241,307,889 20.334 19.70 19.65 19.70 18.74 19.99 12,349,883 19.539 5.02%
2017-04-19 0 19.52 19.52 19.54 19.20 19.74 7,524,020 146,248,968 19.438 18.76 18.76 18.78 18.45 18.97 7,830,221 18.678 -0.71%
2017-04-18 0 19.66 19.66 19.68 19.64 20.50 6,439,979 127,683,191 19.827 18.89 18.89 18.91 18.87 19.70 6,702,064 19.051 -3.39%
2017-04-13 0 20.35 20.35 20.40 19.90 20.65 6,330,500 128,870,971 20.357 19.55 19.55 19.60 19.12 19.84 6,588,129 19.561 0.74%
2017-04-12 0 20.20 20.15 20.20 19.74 20.40 8,445,049 169,241,483 20.040 19.41 19.36 19.41 18.97 19.60 8,788,733 19.257 -0.98%
2017-04-11 0 20.40 20.35 20.40 20.00 20.50 7,288,901 147,630,699 20.254 19.60 19.55 19.60 19.22 19.70 7,585,534 19.462 0.25%
2017-04-10 0 20.35 20.35 20.40 20.10 20.90 5,266,766 107,278,727 20.369 19.55 19.55 19.60 19.31 20.08 5,481,105 19.572 -1.69%
2017-04-07 0 20.70 20.70 20.75 20.20 20.80 8,705,500 178,443,425 20.498 19.89 19.89 19.94 19.41 19.99 9,059,784 19.696 -0.48%
2017-04-06 0 20.80 20.75 20.80 20.55 21.20 9,776,360 203,023,670 20.767 19.99 19.94 19.99 19.75 20.37 10,174,224 19.955 -1.89%
2017-04-05 0 21.20 21.15 21.20 20.65 21.65 12,164,425 255,662,109 21.017 20.37 20.32 20.37 19.84 20.80 12,659,475 20.195 -0.93%
2017-04-03 0 21.40 21.40 21.45 21.30 22.20 12,016,655 259,827,659 21.622 20.56 20.56 20.61 20.47 21.33 12,505,691 20.777 0.00%
2017-03-31 0 21.40 21.35 21.40 20.75 21.65 10,927,354 232,197,011 21.249 20.56 20.52 20.56 19.94 20.80 11,372,059 20.418 1.90%
2017-03-30 0 21.00 20.95 21.00 20.70 21.40 9,081,332 190,540,237 20.982 20.18 20.13 20.18 19.89 20.56 9,450,911 20.161 -0.71%
2017-03-29 0 21.15 21.15 21.20 20.55 21.65 22,325,268 471,655,886 21.127 20.32 20.32 20.37 19.75 20.80 23,233,829 20.300 2.17%
2017-03-28 0 20.70 20.65 20.70 19.92 21.30 18,849,114 384,874,706 20.419 19.89 19.84 19.89 19.14 20.47 19,616,207 19.620 -1.19%
2017-03-27 0 20.95 20.90 20.95 20.40 21.55 23,490,296 492,817,469 20.980 20.13 20.08 20.13 19.60 20.71 24,446,269 20.159 0.48%
2017-03-24 0 20.85 20.80 20.85 20.70 21.70 18,528,564 389,413,198 21.017 20.03 19.99 20.03 19.89 20.85 19,282,612 20.195 0.72%
2017-03-23 0 20.70 20.70 20.80 20.55 21.45 21,759,166 455,795,891 20.947 19.89 19.89 19.99 19.75 20.61 22,644,689 20.128 -0.72%
2017-03-22 0 20.85 20.85 20.90 18.32 21.00 46,920,916 924,113,818 19.695 20.03 20.03 20.08 17.60 20.18 48,830,434 18.925 8.59%
2017-03-21 0 19.20 19.18 19.20 18.70 19.28 12,432,518 237,138,594 19.074 18.45 18.43 18.45 17.97 18.53 12,938,478 18.328 0.52%
2017-03-20 0 19.10 19.10 19.12 18.88 19.62 23,088,728 446,408,032 19.334 18.35 18.35 18.37 18.14 18.85 24,028,359 18.578 1.38%
2017-03-17 0 18.84 18.84 18.86 18.50 19.00 17,887,056 336,304,546 18.802 18.10 18.10 18.12 17.78 18.26 18,614,997 18.066 1.84%
2017-03-16 0 18.50 18.48 18.50 18.14 18.72 10,096,576 186,392,845 18.461 17.78 17.76 17.78 17.43 17.99 10,507,472 17.739 0.43%
2017-03-15 0 18.42 18.40 18.42 18.10 18.60 8,695,319 160,329,042 18.439 17.70 17.68 17.70 17.39 17.87 9,049,188 17.718 1.32%
2017-03-14 0 18.18 18.18 18.22 18.18 18.72 19,451,665 358,877,111 18.450 17.47 17.47 17.51 17.47 17.99 20,243,280 17.728 1.00%
2017-03-13 0 18.00 17.98 18.00 17.40 18.08 25,872,100 462,550,210 17.878 17.30 17.28 17.30 16.72 17.37 26,925,005 17.179 5.14%
2017-03-10 0 17.12 17.10 17.12 16.92 17.26 6,639,132 113,502,952 17.096 16.45 16.43 16.45 16.26 16.59 6,909,322 16.428 1.42%
2017-03-09 0 16.88 16.84 16.88 16.76 17.08 3,620,000 61,072,800 16.871 16.22 16.18 16.22 16.10 16.41 3,767,321 16.211 -0.82%
2017-03-08 0 17.02 17.02 17.04 17.02 17.24 2,792,517 47,807,669 17.120 16.35 16.35 16.37 16.35 16.57 2,906,163 16.450 -1.05%
2017-03-07 0 17.20 17.20 17.22 16.92 17.28 4,719,952 81,053,957 17.173 16.53 16.53 16.55 16.26 16.60 4,912,038 16.501 1.18%
2017-03-06 0 17.00 16.96 17.00 16.80 17.12 2,133,187 36,239,525 16.988 16.34 16.30 16.34 16.14 16.45 2,220,000 16.324 0.71%
2017-03-03 0 16.88 16.88 16.92 16.78 17.02 2,261,998 38,300,706 16.932 16.22 16.22 16.26 16.12 16.35 2,354,053 16.270 -1.29%
2017-03-02 0 17.10 17.08 17.10 17.02 17.48 5,045,644 86,647,852 17.173 16.43 16.41 16.43 16.35 16.80 5,250,984 16.501 -0.81%
2017-03-01 0 17.24 17.24 17.30 16.90 17.32 5,444,797 93,441,291 17.162 16.57 16.57 16.62 16.24 16.64 5,666,381 16.490 0.94%
2017-02-28 0 17.08 17.06 17.08 16.80 17.16 7,316,373 124,444,060 17.009 16.41 16.39 16.41 16.14 16.49 7,614,124 16.344 1.18%
2017-02-27 0 16.88 16.88 16.90 16.56 16.98 8,176,116 137,278,540 16.790 16.22 16.22 16.24 15.91 16.32 8,508,856 16.134 2.80%
2017-02-24 0 16.42 16.42 16.44 16.22 16.90 12,118,778 199,057,664 16.426 15.78 15.78 15.80 15.59 16.24 12,611,970 15.783 -2.61%
2017-02-23 0 16.86 16.84 16.86 16.82 17.12 2,735,484 46,220,473 16.897 16.20 16.18 16.20 16.16 16.45 2,846,809 16.236 -0.82%
2017-02-22 0 17.00 16.92 17.00 16.90 17.14 4,633,861 78,622,379 16.967 16.34 16.26 16.34 16.24 16.47 4,822,443 16.303 0.12%
2017-02-21 0 16.98 16.98 17.00 16.98 17.34 4,485,635 76,751,496 17.111 16.32 16.32 16.34 16.32 16.66 4,668,185 16.441 -0.70%
2017-02-20 0 17.10 17.08 17.10 16.98 17.30 4,038,826 69,166,066 17.125 16.43 16.41 16.43 16.32 16.62 4,203,192 16.456 0.47%
2017-02-17 0 17.02 17.02 17.04 16.92 17.38 4,597,566 78,562,644 17.088 16.35 16.35 16.37 16.26 16.70 4,784,671 16.420 -1.85%
2017-02-16 0 17.34 17.26 17.34 17.22 17.52 4,244,850 73,602,914 17.339 16.66 16.59 16.66 16.55 16.83 4,417,601 16.661 0.00%
2017-02-15 0 17.34 17.34 17.38 17.32 17.72 7,489,250 131,219,320 17.521 16.66 16.66 16.70 16.64 17.03 7,794,036 16.836 -1.37%
2017-02-14 0 17.58 17.56 17.58 16.72 17.68 17,951,360 312,634,832 17.416 16.89 16.87 16.89 16.07 16.99 18,681,918 16.735 3.41%
2017-02-13 0 17.00 16.94 17.00 16.84 17.16 5,463,841 92,842,841 16.992 16.34 16.28 16.34 16.18 16.49 5,686,200 16.328 0.00%
2017-02-10 0 17.00 16.98 17.00 16.94 17.12 5,031,600 85,616,166 17.016 16.34 16.32 16.34 16.28 16.45 5,236,369 16.350 0.59%
2017-02-09 0 16.90 16.90 16.92 16.90 17.30 9,603,540 163,729,406 17.049 16.24 16.24 16.26 16.24 16.62 9,994,371 16.382 -2.31%
2017-02-08 0 17.30 17.28 17.30 16.88 17.40 9,016,892 154,746,940 17.162 16.62 16.60 16.62 16.22 16.72 9,383,848 16.491 1.53%
2017-02-07 0 17.04 17.02 17.04 16.74 17.26 12,262,713 209,082,545 17.050 16.37 16.35 16.37 16.09 16.59 12,761,763 16.384 1.19%
2017-02-06 0 16.84 16.82 16.84 16.30 16.90 9,690,000 161,879,211 16.706 16.18 16.16 16.18 15.66 16.24 10,084,349 16.053 3.69%
2017-02-03 0 16.24 16.22 16.24 16.08 16.26 2,498,385 40,397,100 16.169 15.60 15.59 15.60 15.45 15.62 2,600,061 15.537 0.00%
2017-02-02 0 16.24 16.24 16.28 16.22 16.36 2,615,952 42,584,768 16.279 15.60 15.60 15.64 15.59 15.72 2,722,412 15.642 0.25%
2017-02-01 0 16.20 16.20 16.24 16.08 16.32 2,750,000 44,467,820 16.170 15.57 15.57 15.60 15.45 15.68 2,861,915 15.538 -0.74%
2017-01-27 0 16.32 16.32 16.42 16.30 16.48 803,000 13,135,220 16.358 15.68 15.68 15.78 15.66 15.84 835,679 15.718 -0.85%
2017-01-26 0 16.46 16.46 16.48 16.36 16.62 3,561,200 58,782,332 16.506 15.82 15.82 15.84 15.72 15.97 3,706,128 15.861 0.24%
2017-01-25 0 16.42 16.40 16.42 16.06 16.48 4,574,911 74,731,222 16.335 15.78 15.76 15.78 15.43 15.84 4,761,094 15.696 1.73%
2017-01-24 0 16.14 16.12 16.14 15.96 16.18 3,010,396 48,426,020 16.086 15.51 15.49 15.51 15.34 15.55 3,132,909 15.457 0.50%
2017-01-23 0 16.06 16.04 16.06 15.90 16.18 3,099,600 49,810,064 16.070 15.43 15.41 15.43 15.28 15.55 3,225,743 15.441 0.12%
2017-01-20 0 16.04 16.04 16.06 15.92 16.26 7,605,148 122,110,049 16.056 15.41 15.41 15.43 15.30 15.62 7,914,651 15.428 -1.47%
2017-01-19 0 16.28 16.26 16.28 16.16 16.48 4,883,864 79,562,539 16.291 15.64 15.62 15.64 15.53 15.84 5,082,620 15.654 -0.97%
2017-01-18 0 16.44 16.44 16.46 16.12 16.50 8,141,000 133,033,540 16.341 15.80 15.80 15.82 15.49 15.85 8,472,310 15.702 2.37%
2017-01-17 0 16.06 16.04 16.06 15.90 16.28 3,933,000 63,375,200 16.114 15.43 15.41 15.43 15.28 15.64 4,093,059 15.484 0.12%
2017-01-16 0 16.04 16.04 16.06 16.02 16.48 4,440,200 71,852,606 16.182 15.41 15.41 15.43 15.39 15.84 4,620,901 15.549 -2.91%
2017-01-13 0 16.52 16.52 16.54 16.44 16.72 1,931,888 31,927,818 16.527 15.87 15.87 15.89 15.80 16.07 2,010,509 15.880 -0.72%
2017-01-12 0 16.64 16.64 16.66 16.48 16.76 2,945,000 49,008,840 16.641 15.99 15.99 16.01 15.84 16.10 3,064,851 15.991 0.48%
2017-01-11 0 16.56 16.56 16.60 16.48 16.86 3,427,184 57,045,960 16.645 15.91 15.91 15.95 15.84 16.20 3,566,658 15.994 -0.24%
2017-01-10 0 16.60 16.56 16.60 16.38 16.62 4,548,683 75,258,746 16.545 15.95 15.91 15.95 15.74 15.97 4,733,799 15.898 1.84%
2017-01-09 0 16.30 16.30 16.34 16.26 16.68 4,038,187 66,054,593 16.357 15.66 15.66 15.70 15.62 16.03 4,202,527 15.718 -1.33%
2017-01-06 0 16.52 16.50 16.52 16.36 16.82 6,511,519 107,891,107 16.569 15.87 15.85 15.87 15.72 16.16 6,776,515 15.921 -0.60%
2017-01-05 0 16.62 16.60 16.62 16.30 16.70 6,984,358 115,859,381 16.588 15.97 15.95 15.97 15.66 16.05 7,268,597 15.940 1.96%
2017-01-04 0 16.30 16.26 16.30 15.78 16.34 5,780,000 93,480,710 16.173 15.66 15.62 15.66 15.16 15.70 6,015,226 15.541 2.90%
2017-01-03 0 15.84 15.80 15.84 15.74 16.04 1,791,400 28,356,890 15.829 15.22 15.18 15.22 15.12 15.41 1,864,304 15.210 -0.38%
2016-12-30 0 15.90 15.88 15.90 15.82 15.98 3,388,500 53,909,150 15.909 15.28 15.26 15.28 15.20 15.36 3,526,400 15.287 0.25%
2016-12-29 0 15.86 15.84 15.86 15.60 15.90 3,133,557 49,541,857 15.810 15.24 15.22 15.24 14.99 15.28 3,261,082 15.192 0.13%
2016-12-28 0 15.84 15.84 15.86 15.40 15.92 5,192,707 81,911,429 15.774 15.22 15.22 15.24 14.80 15.30 5,404,032 15.157 2.46%
2016-12-23 0 15.46 15.46 15.48 15.44 15.60 3,107,000 48,134,400 15.492 14.86 14.86 14.87 14.84 14.99 3,233,444 14.886 -0.51%
2016-12-22 0 15.54 15.54 15.56 15.46 15.60 3,536,912 54,971,176 15.542 14.93 14.93 14.95 14.86 14.99 3,680,852 14.934 -0.13%
2016-12-21 0 15.56 15.56 15.62 15.44 15.70 3,358,000 52,445,880 15.618 14.95 14.95 15.01 14.84 15.09 3,494,659 15.007 0.39%
2016-12-20 0 15.50 15.50 15.52 15.42 15.74 2,937,189 45,553,066 15.509 14.89 14.89 14.91 14.82 15.12 3,056,722 14.903 -0.39%
2016-12-19 0 15.56 15.56 15.58 15.46 15.68 2,321,432 36,117,898 15.558 14.95 14.95 14.97 14.86 15.07 2,415,906 14.950 -1.02%
2016-12-16 0 15.72 15.72 15.80 15.66 15.96 5,645,445 89,024,673 15.769 15.11 15.11 15.18 15.05 15.34 5,875,195 15.153 -0.51%
2016-12-15 0 15.80 15.80 15.82 15.62 15.94 6,008,000 94,593,000 15.745 15.18 15.18 15.20 15.01 15.32 6,252,505 15.129 -1.50%
2016-12-14 0 16.04 16.02 16.04 15.90 16.24 3,512,806 56,286,383 16.023 15.41 15.39 15.41 15.28 15.60 3,655,765 15.397 -0.25%
2016-12-13 0 16.08 16.06 16.08 15.50 16.08 4,676,605 74,322,105 15.892 15.45 15.43 15.45 14.89 15.45 4,866,927 15.271 1.77%
2016-12-12 0 15.80 15.78 15.80 15.58 16.30 10,868,510 171,505,506 15.780 15.18 15.16 15.18 14.97 15.66 11,310,821 15.163 -2.83%
2016-12-09 0 16.26 16.26 16.28 16.02 16.78 10,277,676 166,849,324 16.234 15.62 15.62 15.64 15.39 16.12 10,695,942 15.599 -2.63%
2016-12-08 0 16.70 16.70 16.72 16.60 17.00 4,043,924 67,642,453 16.727 16.05 16.05 16.07 15.95 16.34 4,208,498 16.073 -0.60%
2016-12-07 0 16.80 16.76 16.80 16.66 16.94 3,332,976 55,820,381 16.748 16.14 16.10 16.14 16.01 16.28 3,468,617 16.093 0.12%
2016-12-06 0 16.78 16.74 16.78 16.70 17.20 5,587,943 93,745,548 16.776 16.12 16.09 16.12 16.05 16.53 5,815,353 16.120 -1.29%
2016-12-05 0 17.00 16.96 17.00 16.88 17.40 6,520,273 111,349,679 17.077 16.34 16.30 16.34 16.22 16.72 6,785,625 16.410 0.00%
2016-12-02 0 17.00 16.98 17.00 16.82 17.26 8,098,000 137,536,393 16.984 16.34 16.32 16.34 16.16 16.59 8,427,560 16.320 -2.19%
2016-12-01 0 17.38 17.38 17.40 17.36 17.56 3,166,000 55,245,561 17.450 16.70 16.70 16.72 16.68 16.87 3,294,845 16.767 -0.23%
2016-11-30 0 17.42 17.40 17.42 17.38 17.74 4,890,381 85,657,612 17.516 16.74 16.72 16.74 16.70 17.05 5,089,403 16.831 -0.57%
2016-11-29 0 17.52 17.52 17.54 17.52 18.16 10,026,000 177,962,060 17.750 16.83 16.83 16.85 16.83 17.45 10,434,023 17.056 -1.57%
2016-11-28 0 17.80 17.80 17.82 17.20 17.90 13,555,942 239,816,733 17.691 17.10 17.10 17.12 16.53 17.20 14,107,622 16.999 3.61%
2016-11-25 0 17.18 17.18 17.24 17.16 17.42 4,166,300 71,742,608 17.220 16.51 16.51 16.57 16.49 16.74 4,335,854 16.546 -0.81%
2016-11-24 0 17.32 17.30 17.34 17.16 17.46 6,732,000 116,324,181 17.279 16.64 16.62 16.66 16.49 16.78 7,005,969 16.604 -0.57%
2016-11-23 0 17.42 17.34 17.42 17.20 17.54 7,606,245 131,854,938 17.335 16.74 16.66 16.74 16.53 16.85 7,915,793 16.657 1.28%
2016-11-22 0 17.20 17.18 17.20 17.10 17.84 14,340,061 248,744,477 17.346 16.53 16.51 16.53 16.43 17.14 14,923,652 16.668 -3.15%
2016-11-21 0 17.76 17.72 17.76 17.46 17.94 16,399,153 290,062,566 17.688 17.07 17.03 17.07 16.78 17.24 17,066,542 16.996 4.59%
2016-11-18 0 16.98 16.98 17.04 16.80 17.10 5,113,161 86,791,260 16.974 16.32 16.32 16.37 16.14 16.43 5,321,249 16.310 -0.59%
2016-11-17 0 17.08 17.06 17.08 16.72 17.08 2,839,950 48,291,854 17.004 16.41 16.39 16.41 16.07 16.41 2,955,526 16.340 1.30%
2016-11-16 0 16.86 16.86 16.88 16.76 17.00 4,837,274 81,590,824 16.867 16.20 16.20 16.22 16.10 16.34 5,034,134 16.208 1.57%
2016-11-15 0 16.60 16.60 16.62 16.42 17.06 6,868,011 113,781,761 16.567 15.95 15.95 15.97 15.78 16.39 7,147,515 15.919 -1.19%
2016-11-14 0 16.80 16.80 16.86 16.72 16.96 5,089,000 85,723,580 16.845 16.14 16.14 16.20 16.07 16.30 5,296,105 16.186 -1.06%
2016-11-11 0 16.98 16.98 17.02 16.84 17.24 6,470,000 110,226,126 17.036 16.32 16.32 16.35 16.18 16.57 6,733,307 16.370 -2.41%
2016-11-10 0 17.40 17.40 17.44 17.22 17.60 5,548,796 96,561,602 17.402 16.72 16.72 16.76 16.55 16.91 5,774,613 16.722 1.99%
2016-11-09 0 17.06 17.06 17.08 16.60 17.32 9,813,321 165,429,933 16.858 16.39 16.39 16.41 15.95 16.64 10,212,689 16.198 -0.70%
2016-11-08 0 17.18 17.18 17.20 17.06 17.60 4,063,000 69,982,130 17.224 16.51 16.51 16.53 16.39 16.91 4,228,350 16.551 -0.35%
2016-11-07 0 17.24 17.24 17.28 16.80 17.38 5,462,085 94,054,534 17.220 16.57 16.57 16.60 16.14 16.70 5,684,373 16.546 2.01%
2016-11-04 0 16.90 16.88 16.90 16.80 17.22 3,649,592 61,874,745 16.954 16.24 16.22 16.24 16.14 16.55 3,798,118 16.291 0.12%
2016-11-03 0 16.88 16.88 16.90 16.80 17.44 10,201,285 173,625,580 17.020 16.22 16.22 16.24 16.14 16.76 10,616,442 16.354 -2.88%
2016-11-02 0 17.38 17.36 17.38 17.30 17.76 6,056,135 105,808,902 17.471 16.70 16.68 16.70 16.62 17.07 6,302,599 16.788 -2.69%
2016-11-01 0 17.86 17.86 17.90 17.52 17.94 5,497,100 97,943,490 17.817 17.16 17.16 17.20 16.83 17.24 5,720,813 17.121 2.41%
2016-10-31 0 17.44 17.44 17.48 17.40 17.84 4,152,258 73,073,922 17.599 16.76 16.76 16.80 16.72 17.14 4,321,240 16.910 -0.57%
2016-10-28 0 17.54 17.52 17.54 17.38 17.94 6,866,792 120,683,867 17.575 16.85 16.83 16.85 16.70 17.24 7,146,247 16.888 -2.01%
2016-10-27 0 17.90 17.88 17.90 17.68 18.36 6,124,000 109,447,260 17.872 17.20 17.18 17.20 16.99 17.64 6,373,226 17.173 -1.43%
2016-10-26 0 18.16 18.14 18.16 17.96 18.68 12,390,500 227,321,990 18.346 17.45 17.43 17.45 17.26 17.95 12,894,750 17.629 0.89%
2016-10-25 0 18.00 18.00 18.06 17.48 18.22 11,789,000 212,138,340 17.995 17.30 17.30 17.35 16.80 17.51 12,268,771 17.291 2.97%
2016-10-24 0 17.48 17.48 17.50 17.28 17.86 7,928,865 139,126,224 17.547 16.80 16.80 16.82 16.60 17.16 8,251,542 16.861 -0.79%
2016-10-20 0 17.62 17.60 17.62 17.44 17.78 9,481,173 167,021,022 17.616 16.93 16.91 16.93 16.76 17.08 9,867,024 16.927 1.03%
2016-10-19 0 17.44 17.42 17.44 17.38 18.00 11,515,776 202,251,108 17.563 16.76 16.74 16.76 16.70 17.30 11,984,428 16.876 -2.90%
2016-10-18 0 17.96 17.94 17.96 17.76 18.16 10,816,246 194,370,386 17.970 17.26 17.24 17.26 17.07 17.45 11,256,430 17.267 0.45%
2016-10-17 0 17.88 17.86 17.88 17.88 18.68 9,828,036 177,665,420 18.077 17.18 17.16 17.18 17.18 17.95 10,228,003 17.370 -4.18%
2016-10-14 0 18.66 18.66 18.70 18.34 18.80 4,159,774 77,299,059 18.583 17.93 17.93 17.97 17.62 18.06 4,329,062 17.856 0.11%
2016-10-13 0 18.64 18.58 18.64 18.36 18.90 6,683,500 124,120,070 18.571 17.91 17.85 17.91 17.64 18.16 6,955,495 17.845 -1.38%
2016-10-12 0 18.90 18.90 18.92 18.72 19.02 5,567,000 104,830,260 18.831 18.16 18.16 18.18 17.99 18.28 5,793,558 18.094 -0.53%
2016-10-11 0 19.00 19.00 19.02 18.90 19.80 11,012,270 211,900,630 19.242 18.26 18.26 18.28 18.16 19.03 11,460,431 18.490 -1.96%
2016-10-07 0 19.38 19.36 19.38 19.02 19.68 7,741,304 149,980,754 19.374 18.62 18.60 18.62 18.28 18.91 8,056,348 18.616 0.94%
2016-10-06 0 19.20 19.12 19.20 18.96 19.22 5,553,804 106,223,944 19.126 18.45 18.37 18.45 18.22 18.47 5,779,825 18.378 0.73%
2016-10-05 0 19.06 19.00 19.06 18.72 19.30 6,626,656 126,274,633 19.056 18.31 18.26 18.31 17.99 18.55 6,896,338 18.310 1.82%
2016-10-04 0 18.72 18.70 18.72 18.58 18.86 2,763,920 51,758,999 18.727 17.99 17.97 17.99 17.85 18.12 2,876,402 17.994 0.11%
2016-10-03 0 18.70 18.70 18.72 18.54 18.88 5,434,000 101,602,345 18.698 17.97 17.97 17.99 17.81 18.14 5,655,145 17.966 1.96%
2016-09-30 0 18.34 18.34 18.36 18.34 18.80 8,589,166 159,328,101 18.550 17.62 17.62 17.64 17.62 18.06 8,938,715 17.824 -3.68%
2016-09-29 0 19.04 19.00 19.04 18.58 19.04 6,757,689 127,359,294 18.847 18.30 18.26 18.30 17.85 18.30 7,032,703 18.110 2.37%
2016-09-28 0 18.60 18.60 18.62 18.38 19.10 7,419,937 138,311,894 18.641 17.87 17.87 17.89 17.66 18.35 7,721,903 17.912 -0.96%
2016-09-27 0 18.78 18.78 18.80 18.04 18.86 8,768,202 163,347,688 18.630 18.05 18.05 18.06 17.33 18.12 9,125,037 17.901 3.87%
2016-09-26 0 18.08 18.06 18.08 18.04 18.90 14,290,403 261,788,795 18.319 17.37 17.35 17.37 17.33 18.16 14,871,973 17.603 -4.74%
2016-09-23 0 18.98 18.92 18.98 18.70 19.16 13,634,500 258,510,730 18.960 18.24 18.18 18.24 17.97 18.41 14,189,377 18.219 0.64%
2016-09-22 0 18.86 18.86 18.88 18.64 19.60 24,097,995 458,658,832 19.033 18.12 18.12 18.14 17.91 18.83 25,078,700 18.289 -1.26%
2016-09-21 0 19.10 19.10 19.12 17.72 19.38 48,155,344 906,143,624 18.817 18.35 18.35 18.37 17.03 18.62 50,115,099 18.081 7.67%
2016-09-20 0 17.74 17.72 17.74 17.02 17.78 11,669,830 203,661,136 17.452 17.05 17.03 17.05 16.35 17.08 12,144,752 16.769 1.49%
2016-09-19 0 17.48 17.46 17.48 16.88 17.60 19,097,100 332,332,068 17.402 16.80 16.78 16.80 16.22 16.91 19,874,286 16.722 4.05%
2016-09-15 0 16.80 16.80 16.86 16.26 16.86 11,753,842 196,385,336 16.708 16.14 16.14 16.20 15.62 16.20 12,232,183 16.055 3.58%
2016-09-14 0 16.22 16.20 16.22 15.48 16.28 7,971,505 127,117,588 15.946 15.59 15.57 15.59 14.87 15.64 8,295,918 15.323 3.58%
2016-09-13 0 15.66 15.60 15.66 15.50 15.86 5,276,000 82,708,470 15.676 15.05 14.99 15.05 14.89 15.24 5,490,715 15.063 0.77%
2016-09-12 0 15.54 15.54 15.56 15.36 15.82 10,164,000 158,386,982 15.583 14.93 14.93 14.95 14.76 15.20 10,577,640 14.974 -4.07%
2016-09-09 0 16.20 16.20 16.22 16.16 16.66 9,978,600 164,139,604 16.449 15.57 15.57 15.59 15.53 16.01 10,384,694 15.806 -2.17%
2016-09-08 0 16.56 16.56 16.60 16.40 16.74 6,412,600 106,364,195 16.587 15.91 15.91 15.95 15.76 16.09 6,673,571 15.938 -0.24%
2016-09-07 0 16.60 16.52 16.60 16.42 17.08 10,629,778 178,072,460 16.752 15.95 15.87 15.95 15.78 16.41 11,062,373 16.097 -0.48%
2016-09-06 0 16.68 16.62 16.68 16.06 16.82 15,183,090 250,512,765 16.499 16.03 15.97 16.03 15.43 16.16 15,800,989 15.854 3.60%
2016-09-05 0 16.10 16.10 16.12 15.92 16.16 7,700,352 123,575,356 16.048 15.47 15.47 15.49 15.30 15.53 8,013,730 15.420 1.64%
2016-09-02 0 15.84 15.82 15.84 15.58 16.06 5,777,808 91,841,259 15.896 15.22 15.20 15.22 14.97 15.43 6,012,945 15.274 0.76%
2016-09-01 0 15.72 15.72 15.76 15.60 15.86 4,961,000 78,193,872 15.762 15.11 15.11 15.14 14.99 15.24 5,162,895 15.145 -0.88%
2016-08-31 0 15.86 15.82 15.86 15.72 16.06 6,637,961 105,143,839 15.840 15.24 15.20 15.24 15.11 15.43 6,908,103 15.220 0.25%
2016-08-30 0 15.82 15.80 15.82 15.44 15.90 7,922,000 124,635,480 15.733 15.20 15.18 15.20 14.84 15.28 8,244,398 15.118 3.40%
2016-08-29 0 15.30 15.30 15.36 15.22 15.50 5,016,989 76,893,493 15.327 14.70 14.70 14.76 14.62 14.89 5,221,163 14.727 -1.29%
2016-08-26 0 15.50 15.50 15.54 15.40 15.78 6,023,000 93,861,730 15.584 14.89 14.89 14.93 14.80 15.16 6,268,115 14.974 0.65%
2016-08-25 0 15.40 15.40 15.42 15.22 15.80 13,038,000 201,560,930 15.459 14.80 14.80 14.82 14.62 15.18 13,568,601 14.855 -2.53%
2016-08-24 0 15.80 15.76 15.80 15.70 16.20 10,940,500 174,119,320 15.915 15.18 15.14 15.18 15.09 15.57 11,385,740 15.293 -1.13%
2016-08-23 0 15.98 15.98 16.00 15.96 16.46 19,591,000 317,122,640 16.187 15.36 15.36 15.37 15.34 15.82 20,388,286 15.554 -0.13%
2016-08-22 0 16.00 15.98 16.00 15.12 16.00 42,111,254 657,566,327 15.615 15.37 15.36 15.37 14.53 15.37 43,825,036 15.004 6.81%
2016-08-19 0 14.98 14.98 15.00 14.64 15.08 9,148,856 136,120,945 14.878 14.39 14.39 14.41 14.07 14.49 9,521,183 14.297 0.94%
2016-08-18 0 14.84 14.84 14.86 14.56 14.98 10,329,000 153,201,220 14.832 14.26 14.26 14.28 13.99 14.39 10,749,354 14.252 2.06%
2016-08-17 0 14.54 14.52 14.54 14.36 14.80 9,469,000 137,907,720 14.564 13.97 13.95 13.97 13.80 14.22 9,854,355 13.995 -2.94%
2016-08-16 0 14.98 14.96 14.98 14.70 15.48 13,479,050 200,561,442 14.879 14.39 14.37 14.39 14.13 14.87 14,027,601 14.298 -1.96%
2016-08-15 0 15.28 15.26 15.28 15.12 15.48 11,707,132 179,621,922 15.343 14.68 14.66 14.68 14.53 14.87 12,183,572 14.743 1.73%
2016-08-12 0 15.02 15.00 15.02 14.60 15.14 16,833,474 251,354,370 14.932 14.43 14.41 14.43 14.03 14.55 17,518,538 14.348 4.02%
2016-08-11 0 14.44 14.42 14.44 14.32 14.50 4,152,946 59,921,041 14.429 13.88 13.86 13.88 13.76 13.93 4,321,956 13.864 -0.28%
2016-08-10 0 14.48 14.42 14.48 14.32 14.56 4,754,550 68,668,306 14.443 13.91 13.86 13.91 13.76 13.99 4,948,044 13.878 0.70%
2016-08-09 0 14.38 14.38 14.44 14.34 14.54 4,187,900 60,328,758 14.405 13.82 13.82 13.88 13.78 13.97 4,358,333 13.842 -1.10%
2016-08-08 0 14.54 14.50 14.54 14.34 14.64 8,592,152 124,604,785 14.502 13.97 13.93 13.97 13.78 14.07 8,941,823 13.935 1.68%
2016-08-05 0 14.30 14.30 14.32 14.26 14.74 11,972,680 173,369,130 14.480 13.74 13.74 13.76 13.70 14.16 12,459,927 13.914 0.14%
2016-08-04 0 14.28 14.26 14.28 13.54 14.36 27,690,555 389,668,294 14.072 13.72 13.70 13.72 13.01 13.80 28,817,464 13.522 7.69%
2016-08-03 0 13.26 13.26 13.28 13.22 13.38 3,924,200 52,069,336 13.269 12.74 12.74 12.76 12.70 12.86 4,083,901 12.750 -0.75%
2016-08-01 0 13.36 13.36 13.38 13.20 13.46 3,552,056 47,469,718 13.364 12.84 12.84 12.86 12.68 12.93 3,696,612 12.841 1.21%
2016-07-29 0 13.20 13.20 13.26 13.20 13.58 5,918,000 79,204,880 13.384 12.68 12.68 12.74 12.68 13.05 6,158,842 12.860 -0.90%
2016-07-28 0 13.32 13.30 13.32 13.16 13.40 3,242,020 43,041,269 13.276 12.80 12.78 12.80 12.65 12.88 3,373,959 12.757 -0.30%
2016-07-27 0 13.36 13.32 13.36 13.22 13.56 4,833,000 64,531,780 13.352 12.84 12.80 12.84 12.70 13.03 5,029,686 12.830 1.06%
2016-07-26 0 13.22 13.22 13.26 13.06 13.30 5,544,706 73,181,445 13.198 12.70 12.70 12.74 12.55 12.78 5,770,356 12.682 0.30%
2016-07-25 0 13.18 13.14 13.18 13.04 13.40 5,712,988 75,177,604 13.159 12.66 12.63 12.66 12.53 12.88 5,945,487 12.644 -0.90%
2016-07-22 0 13.30 13.26 13.28 13.26 13.56 6,547,250 87,245,360 13.325 12.78 12.74 12.76 12.74 13.03 6,813,700 12.804 -1.48%
2016-07-21 0 13.50 13.48 13.50 13.38 13.52 3,387,209 45,588,759 13.459 12.97 12.95 12.97 12.86 12.99 3,525,057 12.933 0.60%
2016-07-20 0 13.42 13.40 13.42 13.34 13.62 4,619,000 62,158,380 13.457 12.90 12.88 12.90 12.82 13.09 4,806,977 12.931 -0.74%
2016-07-19 0 13.52 13.50 13.52 13.30 13.66 6,113,000 82,524,179 13.500 12.99 12.97 12.99 12.78 13.13 6,361,778 12.972 1.81%
2016-07-18 0 13.28 13.28 13.30 13.20 13.46 4,898,614 65,136,300 13.297 12.76 12.76 12.78 12.68 12.93 5,097,971 12.777 -1.04%
2016-07-15 0 13.42 13.40 13.46 13.32 13.60 4,992,000 67,153,766 13.452 12.90 12.88 12.93 12.80 13.07 5,195,157 12.926 -1.03%
2016-07-14 0 13.56 13.50 13.54 13.34 13.56 4,947,004 66,541,422 13.451 13.03 12.97 13.01 12.82 13.03 5,148,330 12.925 0.00%
2016-07-13 0 13.56 13.52 13.56 13.30 13.58 11,255,000 151,618,540 13.471 13.03 12.99 13.03 12.78 13.05 11,713,039 12.944 1.19%
2016-07-12 0 13.40 13.36 13.40 12.84 13.42 11,941,598 157,689,459 13.205 12.88 12.84 12.88 12.34 12.90 12,427,580 12.689 4.52%
2016-07-11 0 12.82 12.82 12.84 12.72 13.18 8,466,166 109,341,300 12.915 12.32 12.32 12.34 12.22 12.66 8,810,710 12.410 -1.69%
2016-07-08 0 13.04 13.02 13.04 12.82 13.06 4,379,886 56,874,489 12.985 12.53 12.51 12.53 12.32 12.55 4,558,132 12.478 0.62%
2016-07-07 0 12.96 12.94 12.98 12.88 13.18 5,803,350 75,532,737 13.015 12.45 12.43 12.47 12.38 12.66 6,039,526 12.506 -0.61%
2016-07-06 0 13.04 13.04 13.06 12.70 13.10 15,225,823 196,046,027 12.876 12.53 12.53 12.55 12.20 12.59 15,845,461 12.372 -0.61%
2016-07-05 0 13.12 13.08 13.10 12.96 14.12 35,763,912 479,339,211 13.403 12.61 12.57 12.59 12.45 13.57 37,219,379 12.879 -7.08%
2016-07-04 0 14.12 14.10 14.14 14.00 14.40 19,599,201 277,072,649 14.137 13.57 13.55 13.59 13.45 13.84 20,396,820 13.584 -5.49%
2016-06-30 0 14.94 14.94 14.96 14.76 14.98 6,212,148 92,569,977 14.901 14.36 14.36 14.37 14.18 14.39 6,464,961 14.319 0.95%
2016-06-29 0 14.80 14.80 14.82 14.70 14.86 4,003,200 59,220,088 14.793 14.22 14.22 14.24 14.13 14.28 4,166,116 14.215 1.37%
2016-06-28 0 14.60 14.60 14.62 14.42 14.68 5,511,500 80,100,142 14.533 14.03 14.03 14.05 13.86 14.11 5,735,799 13.965 -0.95%
2016-06-27 0 14.74 14.70 14.72 14.32 14.74 5,162,072 75,315,340 14.590 14.16 14.13 14.14 13.76 14.16 5,372,150 14.020 1.52%
2016-06-24 0 14.52 14.50 14.54 14.06 14.92 10,098,500 145,739,844 14.432 13.95 13.93 13.97 13.51 14.34 10,509,474 13.867 -2.29%
2016-06-23 0 14.86 14.84 14.88 14.72 14.98 4,406,337 65,495,379 14.864 14.28 14.26 14.30 14.14 14.39 4,585,660 14.283 -0.40%
2016-06-22 0 14.92 14.90 14.92 14.48 14.96 8,211,544 121,743,751 14.826 14.34 14.32 14.34 13.91 14.37 8,545,725 14.246 2.19%
2016-06-21 0 14.60 14.58 14.60 14.38 14.76 5,150,000 75,033,807 14.570 14.03 14.01 14.03 13.82 14.18 5,359,587 14.000 -0.14%
2016-06-20 0 14.62 14.60 14.62 14.46 14.88 4,520,000 65,887,620 14.577 14.05 14.03 14.05 13.89 14.30 4,703,948 14.007 -0.81%
2016-06-17 0 14.74 14.70 14.74 14.60 14.80 4,589,600 67,616,574 14.733 14.16 14.13 14.16 14.03 14.22 4,776,381 14.156 2.08%
2016-06-16 0 14.44 14.46 14.48 14.34 14.82 8,655,904 125,164,068 14.460 13.88 13.89 13.91 13.78 14.24 9,008,169 13.895 -2.43%
2016-06-15 0 14.80 14.80 14.82 14.52 15.10 5,234,605 77,794,194 14.862 14.22 14.22 14.24 13.95 14.51 5,447,635 14.280 0.54%
2016-06-14 0 14.72 14.72 14.74 14.32 14.92 9,508,038 140,455,006 14.772 14.14 14.14 14.16 13.76 14.34 9,894,982 14.195 1.94%
2016-06-13 0 14.44 14.44 14.46 14.40 15.06 11,967,250 174,529,833 14.584 13.88 13.88 13.89 13.84 14.47 12,454,276 14.014 -4.87%
2016-06-10 0 15.18 15.14 15.16 15.10 15.76 8,006,000 122,451,010 15.295 14.59 14.55 14.57 14.51 15.14 8,331,816 14.697 -3.92%
2016-06-08 0 15.80 15.74 15.80 15.60 16.00 4,395,000 69,097,310 15.722 15.18 15.12 15.18 14.99 15.37 4,573,861 15.107 -1.13%
2016-06-07 0 15.98 15.96 15.98 15.52 16.24 13,243,643 209,457,688 15.816 15.36 15.34 15.36 14.91 15.60 13,782,613 15.197 -0.25%
2016-06-06 0 16.02 16.00 16.04 15.66 16.30 14,003,132 224,638,132 16.042 15.39 15.37 15.41 15.05 15.66 14,573,011 15.415 2.43%
2016-06-03 0 15.64 15.64 15.66 14.80 15.74 19,435,030 302,263,705 15.553 15.03 15.03 15.05 14.22 15.12 20,225,968 14.944 5.25%
2016-06-02 0 14.86 14.84 14.86 14.70 14.98 3,670,643 54,677,724 14.896 14.28 14.26 14.28 14.13 14.39 3,820,025 14.313 0.95%
2016-06-01 0 14.72 14.68 14.70 14.68 15.00 5,657,000 83,646,180 14.786 14.14 14.11 14.13 14.11 14.41 5,887,220 14.208 -0.81%
2016-05-31 0 14.84 14.82 14.86 14.82 15.24 21,186,420 317,981,855 15.009 14.26 14.24 14.28 14.24 14.64 22,048,634 14.422 -0.80%
2016-05-30 0 14.96 14.94 14.98 14.30 15.00 14,357,454 212,008,185 14.766 14.37 14.36 14.39 13.74 14.41 14,941,753 14.189 3.46%
2016-05-27 0 14.46 14.44 14.48 14.14 14.52 8,814,000 126,621,890 14.366 13.89 13.88 13.91 13.59 13.95 9,172,699 13.804 1.83%
2016-05-26 0 14.20 14.20 14.22 14.20 14.50 9,349,405 133,951,547 14.327 13.64 13.64 13.66 13.64 13.93 9,729,893 13.767 -1.66%
2016-05-25 0 14.44 14.42 14.46 14.34 14.72 12,412,536 180,040,402 14.505 13.88 13.86 13.89 13.78 14.14 12,917,683 13.938 0.84%
2016-05-24 0 14.42 14.40 14.42 14.30 14.60 10,653,456 153,455,713 14.404 13.76 13.74 13.76 13.65 13.93 11,164,438 13.745 -1.23%
2016-05-23 0 14.60 14.56 14.58 13.90 14.72 23,137,719 332,077,918 14.352 13.93 13.89 13.91 13.26 14.05 24,247,496 13.695 2.10%
2016-05-20 0 14.30 14.30 14.32 14.16 15.52 74,135,635 1,098,713,147 14.820 13.65 13.65 13.66 13.51 14.81 77,691,474 14.142 -15.58%
2016-05-19 0 16.94 16.92 16.96 16.82 17.34 5,392,923 91,649,782 16.994 16.16 16.15 16.18 16.05 16.55 5,651,589 16.217 -3.20%
2016-05-18 0 17.50 17.50 17.52 17.30 17.60 5,005,531 87,364,630 17.454 16.70 16.70 16.72 16.51 16.79 5,245,616 16.655 -0.91%
2016-05-17 0 17.66 17.64 17.68 17.10 17.68 4,961,233 86,300,672 17.395 16.85 16.83 16.87 16.32 16.87 5,199,193 16.599 3.15%
2016-05-16 0 17.12 17.12 17.16 16.80 17.28 2,735,689 46,692,817 17.068 16.34 16.34 16.37 16.03 16.49 2,866,903 16.287 0.71%
2016-05-13 0 17.00 17.00 17.02 16.96 17.28 4,213,072 71,873,172 17.060 16.22 16.22 16.24 16.18 16.49 4,415,148 16.279 -1.85%
2016-05-12 0 17.32 17.28 17.32 17.06 17.38 1,723,832 29,764,743 17.267 16.53 16.49 16.53 16.28 16.58 1,806,514 16.476 -0.35%
2016-05-11 0 17.38 17.36 17.38 17.18 17.56 3,775,862 65,749,523 17.413 16.58 16.57 16.58 16.39 16.76 3,956,967 16.616 1.05%
2016-05-10 0 17.20 17.18 17.20 16.82 17.20 2,870,693 48,949,549 17.051 16.41 16.39 16.41 16.05 16.41 3,008,383 16.271 1.30%
2016-05-09 0 16.98 16.96 17.02 16.72 17.28 5,028,243 85,184,489 16.941 16.20 16.18 16.24 15.95 16.49 5,269,417 16.166 -1.16%
2016-05-06 0 17.18 17.16 17.18 16.94 17.76 4,742,788 81,897,054 17.268 16.39 16.37 16.39 16.16 16.95 4,970,271 16.477 -3.16%
2016-05-05 0 17.74 17.72 17.76 17.68 18.00 2,784,056 49,535,779 17.793 16.93 16.91 16.95 16.87 17.18 2,917,590 16.978 -1.44%
2016-05-04 0 18.00 17.98 18.00 17.60 18.00 2,340,557 41,761,516 17.843 17.18 17.16 17.18 16.79 17.18 2,452,819 17.026 0.56%
2016-05-03 0 17.90 17.88 17.90 17.64 17.96 3,430,000 61,208,440 17.845 17.08 17.06 17.08 16.83 17.14 3,594,516 17.028 -0.11%
2016-04-29 0 17.92 17.88 17.94 17.62 18.06 3,479,000 62,316,528 17.912 17.10 17.06 17.12 16.81 17.23 3,645,867 17.092 -0.78%
2016-04-28 0 18.06 18.04 18.06 17.86 18.22 6,388,701 115,076,744 18.013 17.23 17.21 17.23 17.04 17.39 6,695,128 17.188 1.01%
2016-04-27 0 17.88 17.86 17.90 17.68 18.42 12,354,365 220,899,331 17.880 17.06 17.04 17.08 16.87 17.58 12,946,929 17.062 -3.25%
2016-04-26 0 18.48 18.48 18.50 18.40 19.04 8,403,000 156,039,030 18.569 17.63 17.63 17.65 17.56 18.17 8,806,041 17.720 -2.94%
2016-04-25 0 19.04 19.00 19.08 18.84 19.16 5,525,440 105,089,254 19.019 18.17 18.13 18.21 17.98 18.28 5,790,462 18.149 -1.04%
2016-04-22 0 19.24 19.22 19.24 18.92 19.26 6,548,913 124,917,737 19.075 18.36 18.34 18.36 18.05 18.38 6,863,025 18.202 0.52%
2016-04-21 0 19.14 19.04 19.16 18.84 19.26 4,035,563 77,079,191 19.100 18.26 18.17 18.28 17.98 18.38 4,229,125 18.226 0.95%
2016-04-20 0 18.96 18.90 18.94 18.78 19.38 6,807,334 128,954,654 18.943 18.09 18.03 18.07 17.92 18.49 7,133,841 18.076 -1.66%
2016-04-19 0 19.28 19.26 19.30 19.00 19.34 4,293,462 82,414,274 19.195 18.40 18.38 18.42 18.13 18.45 4,499,393 18.317 0.94%
2016-04-18 0 19.10 19.06 19.14 18.86 19.14 3,623,000 68,801,560 18.990 18.23 18.19 18.26 18.00 18.26 3,796,773 18.121 -0.10%
2016-04-15 0 19.12 19.10 19.12 18.92 19.28 4,354,000 82,982,940 19.059 18.24 18.23 18.24 18.05 18.40 4,562,835 18.187 -0.21%
2016-04-14 0 19.16 19.12 19.18 19.04 19.64 6,057,984 116,829,994 19.285 18.28 18.24 18.30 18.17 18.74 6,348,549 18.403 -0.62%
2016-04-13 0 19.28 19.26 19.28 18.82 19.32 8,061,089 153,750,129 19.073 18.40 18.38 18.40 17.96 18.44 8,447,731 18.200 2.12%
2016-04-12 0 18.88 18.86 18.88 18.76 19.28 7,394,371 140,832,620 19.046 18.02 18.00 18.02 17.90 18.40 7,749,034 18.174 -0.11%
2016-04-11 0 18.90 18.88 18.90 18.02 19.00 10,759,611 202,111,438 18.784 18.03 18.02 18.03 17.20 18.13 11,275,685 17.925 3.96%
2016-04-08 0 18.18 18.18 18.20 17.90 18.34 3,871,159 70,164,154 18.125 17.35 17.35 17.37 17.08 17.50 4,056,835 17.295 -1.20%
2016-04-07 0 18.40 18.34 18.38 18.18 18.70 8,188,930 151,370,540 18.485 17.56 17.50 17.54 17.35 17.84 8,581,704 17.639 0.88%
2016-04-06 0 18.24 18.20 18.22 17.72 18.30 6,065,411 110,096,374 18.152 17.41 17.37 17.39 16.91 17.46 6,356,332 17.321 2.93%
2016-04-05 0 17.72 17.72 17.74 17.34 17.96 6,891,645 121,126,890 17.576 16.91 16.91 16.93 16.55 17.14 7,222,196 16.771 -0.78%
2016-04-01 0 17.86 17.86 17.92 17.82 18.34 4,982,026 89,486,533 17.962 17.04 17.04 17.10 17.00 17.50 5,220,984 17.140 -1.76%
2016-03-31 0 18.18 18.16 18.28 17.94 18.38 5,608,207 101,920,338 18.173 17.35 17.33 17.44 17.12 17.54 5,877,199 17.342 -0.44%
2016-03-30 0 18.26 18.26 18.28 18.16 18.46 5,738,164 105,146,501 18.324 17.42 17.42 17.44 17.33 17.62 6,013,389 17.485 1.11%
2016-03-29 0 18.06 18.04 18.06 17.68 18.32 8,346,500 150,929,590 18.083 17.23 17.21 17.23 16.87 17.48 8,746,831 17.255 1.23%
2016-03-24 0 17.84 17.84 17.86 17.48 18.10 12,438,338 221,269,012 17.789 17.02 17.02 17.04 16.68 17.27 13,034,930 16.975 0.22%
2016-03-23 0 17.80 17.78 17.82 17.22 18.60 19,510,553 348,183,975 17.846 16.99 16.97 17.00 16.43 17.75 20,446,356 17.029 -0.78%
2016-03-22 0 17.94 17.88 17.92 17.66 18.26 9,676,588 173,855,978 17.967 17.12 17.06 17.10 16.85 17.42 10,140,715 17.144 -0.88%
2016-03-21 0 18.10 18.06 18.08 17.52 18.50 18,871,318 340,367,664 18.036 17.27 17.23 17.25 16.72 17.65 19,776,461 17.211 3.55%
2016-03-18 0 17.48 17.46 17.48 16.32 17.50 24,110,652 410,648,867 17.032 16.68 16.66 16.68 15.57 16.70 25,267,094 16.252 8.17%
2016-03-17 0 16.16 16.12 16.16 15.98 16.32 7,558,838 122,272,490 16.176 15.42 15.38 15.42 15.25 15.57 7,921,390 15.436 1.13%
2016-03-16 0 15.98 15.96 16.02 15.74 16.30 4,268,097 68,079,219 15.951 15.25 15.23 15.29 15.02 15.55 4,472,812 15.221 -1.11%
2016-03-15 0 16.16 16.16 16.18 16.08 16.40 5,100,396 82,632,589 16.201 15.42 15.42 15.44 15.34 15.65 5,345,031 15.460 -1.94%
2016-03-14 0 16.48 16.44 16.48 15.90 16.48 11,111,666 180,651,944 16.258 15.73 15.69 15.73 15.17 15.73 11,644,626 15.514 4.44%
2016-03-11 0 15.78 15.78 15.80 15.30 15.80 4,510,512 70,491,408 15.628 15.06 15.06 15.08 14.60 15.08 4,726,854 14.913 2.33%
2016-03-10 0 15.42 15.42 15.44 15.38 15.78 6,447,555 100,365,364 15.566 14.71 14.71 14.73 14.68 15.06 6,756,805 14.854 -0.52%
2016-03-09 0 15.50 15.48 15.52 15.42 15.86 9,102,753 141,669,308 15.563 14.79 14.77 14.81 14.71 15.13 9,539,357 14.851 -3.13%
2016-03-08 0 16.00 15.98 16.00 15.70 16.30 5,146,022 81,774,216 15.891 15.27 15.25 15.27 14.98 15.55 5,392,846 15.163 -1.36%
2016-03-07 0 16.22 16.18 16.22 16.18 16.78 6,547,885 107,730,142 16.453 15.48 15.44 15.48 15.44 16.01 6,861,948 15.700 -0.61%
2016-03-04 0 16.32 16.30 16.32 15.72 16.42 13,436,000 217,395,220 16.180 15.57 15.55 15.57 15.00 15.67 14,080,444 15.440 4.21%
2016-03-03 0 15.66 15.62 15.66 15.52 15.96 7,441,191 116,203,950 15.616 14.94 14.91 14.94 14.81 15.23 7,798,100 14.902 -0.51%
2016-03-02 0 15.74 15.72 15.74 15.44 15.96 11,089,110 174,208,170 15.710 15.02 15.00 15.02 14.73 15.23 11,620,988 14.991 1.81%
2016-03-01 0 15.46 15.42 15.44 15.12 15.50 3,383,000 51,853,811 15.328 14.75 14.71 14.73 14.43 14.79 3,545,262 14.626 0.52%
2016-02-29 0 15.38 15.36 15.42 15.14 15.70 3,556,336 54,514,863 15.329 14.68 14.66 14.71 14.45 14.98 3,726,912 14.627 -1.16%
2016-02-26 0 15.56 15.56 15.58 15.42 15.68 2,542,670 39,500,934 15.535 14.85 14.85 14.87 14.71 14.96 2,664,627 14.824 1.70%
2016-02-25 0 15.30 15.26 15.30 15.06 15.76 5,372,806 82,550,428 15.364 14.60 14.56 14.60 14.37 15.04 5,630,507 14.661 -2.42%
2016-02-24 0 15.68 15.66 15.68 15.52 16.02 5,918,000 92,643,570 15.655 14.96 14.94 14.96 14.81 15.29 6,201,851 14.938 -2.12%
2016-02-23 0 16.02 16.00 16.02 15.96 16.48 4,096,000 66,205,230 16.163 15.29 15.27 15.29 15.23 15.73 4,292,460 15.424 -0.99%
2016-02-22 0 16.18 16.16 16.18 15.88 16.24 3,758,920 60,655,455 16.136 15.44 15.42 15.44 15.15 15.50 3,939,213 15.398 1.51%
2016-02-19 0 15.94 15.92 15.94 15.72 16.06 3,036,720 48,271,400 15.896 15.21 15.19 15.21 15.00 15.32 3,182,373 15.168 -0.75%
2016-02-18 0 16.06 16.06 16.08 15.94 16.28 6,994,000 112,539,740 16.091 15.32 15.32 15.34 15.21 15.53 7,329,460 15.354 3.21%
2016-02-17 0 15.56 15.54 15.56 15.46 15.94 3,809,409 59,783,524 15.694 14.85 14.83 14.85 14.75 15.21 3,992,123 14.975 -1.02%
2016-02-16 0 15.72 15.70 15.76 15.28 15.92 4,313,740 67,971,800 15.757 15.00 14.98 15.04 14.58 15.19 4,520,644 15.036 1.68%
2016-02-15 0 15.46 15.44 15.48 15.00 15.48 4,556,094 69,489,905 15.252 14.75 14.73 14.77 14.31 14.77 4,774,622 14.554 4.88%
2016-02-12 0 14.74 14.72 14.76 14.72 15.20 4,372,000 65,133,660 14.898 14.07 14.05 14.08 14.05 14.50 4,581,698 14.216 -3.15%
2016-02-11 0 15.22 15.20 15.24 15.00 15.50 5,647,000 85,691,570 15.175 14.52 14.50 14.54 14.31 14.79 5,917,852 14.480 -4.16%
2016-02-05 0 15.88 15.84 15.88 15.76 16.22 3,008,757 47,936,052 15.932 15.15 15.12 15.15 15.04 15.48 3,153,069 15.203 -0.87%
2016-02-04 0 16.02 16.00 16.02 15.94 16.22 5,056,000 81,496,570 16.119 15.29 15.27 15.29 15.21 15.48 5,298,506 15.381 0.88%
2016-02-03 0 15.88 15.86 15.90 15.60 15.96 3,824,876 60,535,050 15.827 15.15 15.13 15.17 14.89 15.23 4,008,332 15.102 -2.46%
2016-02-02 0 16.28 16.24 16.26 15.96 16.66 4,731,281 77,211,859 16.319 15.53 15.50 15.52 15.23 15.90 4,958,212 15.573 1.24%
2016-02-01 0 16.08 16.06 16.10 15.88 16.84 7,424,521 120,878,165 16.281 15.34 15.32 15.36 15.15 16.07 7,780,630 15.536 -3.37%
2016-01-29 0 16.64 16.64 16.66 15.34 16.66 13,569,373 219,811,786 16.199 15.88 15.88 15.90 14.64 15.90 14,220,214 15.458 8.05%
2016-01-28 0 15.40 15.38 15.42 15.18 15.62 3,163,000 48,644,580 15.379 14.70 14.68 14.71 14.49 14.91 3,314,710 14.675 -0.52%
2016-01-27 0 15.48 15.42 15.48 15.18 15.68 4,396,000 67,892,962 15.444 14.77 14.71 14.77 14.49 14.96 4,606,850 14.737 0.91%
2016-01-26 0 15.34 15.30 15.34 15.12 15.70 5,483,525 84,568,052 15.422 14.64 14.60 14.64 14.43 14.98 5,746,537 14.716 -2.79%
2016-01-25 0 15.78 15.78 15.80 15.16 15.92 10,013,096 156,781,052 15.658 15.06 15.06 15.08 14.47 15.19 10,493,364 14.941 4.09%
2016-01-22 0 15.16 15.14 15.16 14.32 15.22 8,653,000 128,256,520 14.822 14.47 14.45 14.47 13.66 14.52 9,068,032 14.144 5.28%
2016-01-21 0 14.40 14.38 14.40 14.38 15.42 8,383,971 123,958,444 14.785 13.74 13.72 13.74 13.72 14.71 8,786,099 14.108 -4.38%
2016-01-20 0 15.06 15.04 15.06 15.02 15.78 8,797,405 133,444,754 15.169 14.37 14.35 14.37 14.33 15.06 9,219,363 14.474 -5.28%
2016-01-19 0 15.90 15.90 15.94 15.02 15.96 7,361,424 114,430,438 15.545 15.17 15.17 15.21 14.33 15.23 7,714,507 14.833 5.02%
2016-01-18 0 15.14 15.14 15.16 14.72 15.20 5,197,000 77,842,170 14.978 14.45 14.45 14.47 14.05 14.50 5,446,269 14.293 -0.26%
2016-01-15 0 15.18 15.20 15.24 15.12 15.76 5,231,872 80,340,888 15.356 14.49 14.50 14.54 14.43 15.04 5,482,813 14.653 -2.82%
2016-01-14 0 15.62 15.62 15.66 15.00 15.74 10,095,015 155,063,680 15.360 14.91 14.91 14.94 14.31 15.02 10,579,212 14.657 1.43%
2016-01-13 0 15.40 15.40 15.44 15.26 15.84 9,726,000 152,019,826 15.630 14.70 14.70 14.73 14.56 15.12 10,192,497 14.915 2.39%
2016-01-12 0 15.04 15.02 15.04 14.94 15.84 13,036,000 199,312,052 15.289 14.35 14.33 14.35 14.26 15.12 13,661,258 14.590 -2.08%
2016-01-11 0 15.36 15.36 15.40 15.32 16.18 16,448,936 257,179,937 15.635 14.66 14.66 14.70 14.62 15.44 17,237,892 14.919 -5.88%
2016-01-08 0 16.32 16.30 16.38 16.06 16.58 10,259,599 168,209,763 16.395 15.57 15.55 15.63 15.32 15.82 10,751,690 15.645 2.00%
2016-01-07 0 16.00 15.98 16.00 15.86 17.48 25,343,629 412,152,952 16.263 15.27 15.25 15.27 15.13 16.68 26,559,210 15.518 -8.68%
2016-01-06 0 17.52 17.50 17.52 17.26 17.88 7,771,016 136,369,457 17.548 16.72 16.70 16.72 16.47 17.06 8,143,745 16.745 -0.45%
2016-01-05 0 17.60 17.60 17.62 17.22 18.78 12,890,840 228,715,717 17.742 16.79 16.79 16.81 16.43 17.92 13,509,136 16.930 -3.83%
2016-01-04 0 18.30 18.26 18.30 18.20 19.14 6,787,741 126,380,154 18.619 17.46 17.42 17.46 17.37 18.26 7,113,308 17.767 -3.58%
2015-12-31 0 18.98 18.92 18.98 18.80 19.00 3,170,272 60,016,575 18.931 18.11 18.05 18.11 17.94 18.13 3,322,331 18.065 0.53%
2015-12-30 0 18.88 18.86 18.90 18.58 18.92 2,636,241 49,442,768 18.755 18.02 18.00 18.03 17.73 18.05 2,762,686 17.897 2.05%
2015-12-29 0 18.50 18.48 18.50 18.42 18.68 1,794,000 33,224,340 18.520 17.65 17.63 17.65 17.58 17.83 1,880,047 17.672 -0.43%
2015-12-28 0 18.58 18.52 18.58 18.48 18.72 3,849,740 71,607,690 18.601 17.73 17.67 17.73 17.63 17.86 4,034,389 17.749 0.98%
2015-12-24 0 18.40 18.40 18.46 18.28 18.80 3,370,300 62,222,622 18.462 17.56 17.56 17.62 17.44 17.94 3,531,953 17.617 -1.92%
2015-12-23 0 18.76 18.72 18.76 18.60 18.98 3,467,414 65,073,605 18.767 17.90 17.86 17.90 17.75 18.11 3,633,725 17.908 -0.21%
2015-12-22 0 18.80 18.70 18.76 18.62 18.92 1,924,152 36,040,420 18.731 17.94 17.84 17.90 17.77 18.05 2,016,442 17.873 0.11%
2015-12-21 0 18.78 18.74 18.76 18.40 18.90 3,239,342 60,830,730 18.779 17.92 17.88 17.90 17.56 18.03 3,394,714 17.919 0.32%
2015-12-18 0 18.72 18.70 18.76 18.50 19.18 5,965,692 112,251,612 18.816 17.86 17.84 17.90 17.65 18.30 6,251,830 17.955 -3.11%
2015-12-17 0 19.32 19.28 19.32 19.08 19.38 4,567,150 87,950,982 19.257 18.44 18.40 18.44 18.21 18.49 4,786,209 18.376 1.79%
2015-12-16 0 18.98 18.96 19.02 18.90 19.20 4,664,031 88,678,873 19.013 18.11 18.09 18.15 18.03 18.32 4,887,736 18.143 1.28%
2015-12-15 0 18.74 18.72 18.78 18.72 19.10 4,001,185 75,537,135 18.879 17.88 17.86 17.92 17.86 18.23 4,193,098 18.015 -0.74%
2015-12-14 0 18.88 18.88 18.90 18.12 18.90 7,218,898 133,554,077 18.501 18.02 18.02 18.03 17.29 18.03 7,565,145 17.654 0.96%
2015-12-11 0 18.70 18.60 18.72 18.52 19.52 6,083,984 114,135,901 18.760 17.84 17.75 17.86 17.67 18.63 6,375,796 17.901 -2.40%
2015-12-10 0 19.16 19.10 19.22 19.00 19.68 2,907,348 56,152,984 19.314 18.28 18.23 18.34 18.13 18.78 3,046,796 18.430 -0.62%
2015-12-09 0 19.28 19.26 19.28 19.14 19.80 5,325,000 103,020,280 19.347 18.40 18.38 18.40 18.26 18.89 5,580,408 18.461 -2.03%
2015-12-08 0 19.68 19.64 19.66 19.64 20.10 3,506,292 69,332,067 19.774 18.78 18.74 18.76 18.74 19.18 3,674,468 18.869 -1.60%
2015-12-07 0 20.00 19.94 20.00 19.68 20.20 6,725,707 134,438,680 19.989 19.08 19.03 19.08 18.78 19.28 7,048,299 19.074 1.73%
2015-12-04 0 19.66 19.64 19.66 19.58 19.90 6,247,480 122,957,164 19.681 18.76 18.74 18.76 18.68 18.99 6,547,134 18.780 -2.19%
2015-12-03 0 20.10 20.00 20.15 19.90 20.40 5,114,617 102,518,322 20.044 19.18 19.08 19.23 18.99 19.47 5,359,934 19.127 -0.25%
2015-12-02 0 20.15 20.10 20.15 19.98 20.55 5,461,600 110,531,365 20.238 19.23 19.18 19.23 19.07 19.61 5,723,560 19.312 -0.74%
2015-12-01 0 20.30 20.30 20.40 19.94 21.10 7,427,175 151,983,457 20.463 19.37 19.37 19.47 19.03 20.13 7,783,412 19.527 -1.46%
2015-11-30 0 20.60 20.60 20.65 19.76 20.70 14,009,802 285,664,665 20.390 19.66 19.66 19.70 18.86 19.75 14,681,768 19.457 3.83%
2015-11-27 0 19.84 19.84 19.86 19.70 20.65 9,363,300 186,782,449 19.948 18.93 18.93 18.95 18.80 19.70 9,812,401 19.035 -2.75%
2015-11-26 0 20.40 20.40 20.45 20.25 21.55 7,510,347 155,370,670 20.688 19.47 19.47 19.51 19.32 20.56 7,870,573 19.741 -3.77%
2015-11-25 0 21.20 21.10 21.20 20.55 21.60 10,119,360 214,495,667 21.197 20.23 20.13 20.23 19.61 20.61 10,604,725 20.226 2.42%
2015-11-24 0 20.70 20.65 20.75 20.50 21.30 11,537,412 239,362,811 20.747 19.75 19.70 19.80 19.56 20.33 12,090,792 19.797 -0.96%
2015-11-23 0 20.90 20.95 21.00 20.40 21.60 16,797,733 356,495,057 21.223 19.94 19.99 20.04 19.47 20.61 17,603,419 20.251 0.97%
2015-11-20 0 20.70 20.70 20.75 19.80 20.80 16,302,500 332,628,908 20.404 19.75 19.75 19.80 18.89 19.85 17,084,432 19.470 2.22%
2015-11-19 0 20.25 20.15 20.20 18.70 20.25 32,723,271 642,647,538 19.639 19.32 19.23 19.28 17.84 19.32 34,292,809 18.740 9.11%
2015-11-18 0 18.56 18.52 18.58 18.04 18.88 21,019,658 389,273,018 18.519 17.71 17.67 17.73 17.21 18.02 22,027,844 17.672 3.69%
2015-11-17 0 17.90 17.76 17.90 17.62 18.38 11,129,000 200,000,330 17.971 17.08 16.95 17.08 16.81 17.54 11,662,791 17.149 0.45%
2015-11-16 0 17.82 17.82 17.84 17.60 18.06 7,495,548 133,737,042 17.842 17.00 17.00 17.02 16.79 17.23 7,855,064 17.026 -2.62%
2015-11-13 0 18.30 18.28 18.30 18.16 18.86 6,283,474 115,890,871 18.444 17.46 17.44 17.46 17.33 18.00 6,584,854 17.600 -1.29%
2015-11-12 0 18.54 18.52 18.56 18.50 19.14 11,465,000 215,053,842 18.757 17.69 17.67 17.71 17.65 18.26 12,014,907 17.899 -0.75%
2015-11-11 0 18.68 18.64 18.70 18.32 18.84 4,405,822 81,980,067 18.607 17.83 17.79 17.84 17.48 17.98 4,617,143 17.756 0.86%
2015-11-10 0 18.52 18.50 18.52 18.40 18.88 6,511,500 121,413,370 18.646 17.67 17.65 17.67 17.56 18.02 6,823,817 17.793 -2.42%
2015-11-09 0 18.98 18.98 19.00 18.96 19.42 6,186,000 118,512,850 19.158 18.11 18.11 18.13 18.09 18.53 6,482,705 18.281 -1.25%
2015-11-06 0 19.22 19.16 19.22 18.48 19.30 11,823,203 225,273,898 19.054 18.34 18.28 18.34 17.63 18.42 12,390,291 18.181 3.00%
2015-11-05 0 18.66 18.66 18.68 18.22 18.74 6,812,581 126,370,739 18.550 17.81 17.81 17.83 17.39 17.88 7,139,339 17.701 0.21%
2015-11-04 0 18.62 18.60 18.62 17.72 19.14 26,265,234 488,113,886 18.584 17.77 17.75 17.77 16.91 18.26 27,525,019 17.733 5.08%
2015-11-03 0 17.72 17.68 17.72 17.58 17.94 3,192,638 56,561,236 17.716 16.91 16.87 16.91 16.78 17.12 3,345,770 16.905 1.03%
2015-11-02 0 17.54 17.46 17.56 17.36 18.06 3,914,650 69,174,099 17.671 16.74 16.66 16.76 16.57 17.23 4,102,412 16.862 -0.68%
2015-10-30 0 17.66 17.64 17.68 17.60 17.98 3,642,600 64,616,652 17.739 16.85 16.83 16.87 16.79 17.16 3,817,314 16.927 -0.34%
2015-10-29 0 17.72 17.68 17.70 17.68 18.28 5,096,000 91,083,840 17.874 16.91 16.87 16.89 16.87 17.44 5,340,424 17.056 -1.12%
2015-10-28 0 17.92 17.90 17.92 17.88 18.20 4,035,456 72,643,866 18.001 17.10 17.08 17.10 17.06 17.37 4,229,012 17.178 -1.97%
2015-10-27 0 18.28 18.28 18.30 17.88 18.46 4,962,000 89,750,620 18.088 17.44 17.44 17.46 17.06 17.62 5,199,997 17.260 -0.44%
2015-10-26 0 18.36 18.36 18.38 18.14 18.62 9,675,000 177,686,870 18.366 17.52 17.52 17.54 17.31 17.77 10,139,051 17.525 2.00%
2015-10-23 0 18.00 17.98 18.00 17.82 18.24 7,376,226 132,700,706 17.990 17.18 17.16 17.18 17.00 17.41 7,730,019 17.167 2.16%
2015-10-22 0 17.62 17.66 17.68 17.40 17.92 6,646,604 117,214,679 17.635 16.81 16.85 16.87 16.60 17.10 6,965,401 16.828 -2.33%
2015-10-20 0 18.04 18.02 18.04 17.86 18.34 3,872,296 69,872,305 18.044 17.21 17.20 17.21 17.04 17.50 4,058,027 17.218 -1.10%
2015-10-19 0 18.24 18.20 18.22 17.90 18.78 7,661,524 140,110,579 18.288 17.41 17.37 17.39 17.08 17.92 8,029,001 17.451 -1.41%
2015-10-16 0 18.50 18.52 18.54 17.44 18.74 17,371,756 317,238,887 18.262 17.65 17.67 17.69 16.64 17.88 18,204,974 17.426 6.94%
2015-10-15 0 17.30 17.28 17.30 16.84 17.38 5,637,448 97,069,130 17.219 16.51 16.49 16.51 16.07 16.58 5,907,842 16.431 2.73%
2015-10-14 0 16.84 16.84 16.86 16.84 17.32 3,498,714 59,532,851 17.016 16.07 16.07 16.09 16.07 16.53 3,666,526 16.237 -3.00%
2015-10-13 0 17.36 17.32 17.38 17.12 17.84 4,986,000 86,995,570 17.448 16.57 16.53 16.58 16.34 17.02 5,225,148 16.649 -0.69%
2015-10-12 0 17.48 17.46 17.48 16.80 17.66 8,349,000 145,507,960 17.428 16.68 16.66 16.68 16.03 16.85 8,749,451 16.631 4.42%
2015-10-09 0 16.74 16.74 16.76 16.70 17.26 4,981,027 84,465,925 16.958 15.97 15.97 15.99 15.94 16.47 5,219,937 16.181 -0.95%
2015-10-08 0 16.90 16.90 16.94 16.62 17.10 8,806,607 148,401,614 16.851 16.13 16.13 16.16 15.86 16.32 9,229,007 16.080 -0.24%
2015-10-07 0 16.94 16.90 16.96 16.04 16.98 10,962,000 181,210,540 16.531 16.16 16.13 16.18 15.31 16.20 11,487,781 15.774 6.27%
2015-10-06 0 15.94 15.96 16.02 15.84 16.40 8,833,695 142,242,887 16.102 15.21 15.23 15.29 15.12 15.65 9,257,394 15.365 1.01%
2015-10-05 0 15.78 15.76 15.78 15.64 16.18 8,154,092 129,309,878 15.858 15.06 15.04 15.06 14.92 15.44 8,545,195 15.132 1.28%
2015-10-02 0 15.58 15.54 15.56 15.18 15.60 11,702,000 180,838,726 15.454 14.87 14.83 14.85 14.49 14.89 12,263,274 14.746 3.18%
2015-09-30 0 15.10 14.96 15.10 14.92 15.68 12,758,100 193,330,512 15.154 14.41 14.28 14.41 14.24 14.96 13,370,029 14.460 -2.58%
2015-09-29 0 15.50 15.50 15.54 15.32 15.70 6,169,135 95,539,569 15.487 14.79 14.79 14.83 14.62 14.98 6,465,031 14.778 -3.49%
2015-09-25 0 16.06 16.10 16.12 15.80 16.38 4,076,000 65,418,320 16.050 15.32 15.36 15.38 15.08 15.63 4,271,501 15.315 -0.37%
2015-09-24 0 16.12 16.12 16.14 16.02 16.46 3,667,596 59,308,570 16.171 15.38 15.38 15.40 15.29 15.71 3,843,508 15.431 -1.35%
2015-09-23 0 16.34 16.34 16.36 15.92 16.70 7,871,000 128,229,970 16.291 15.59 15.59 15.61 15.19 15.94 8,248,524 15.546 -2.62%
2015-09-22 0 16.78 16.78 16.80 16.76 17.46 9,767,000 167,247,442 17.124 16.01 16.01 16.03 15.99 16.66 10,235,464 16.340 -2.78%
2015-09-21 0 17.26 17.24 17.28 16.56 17.30 9,239,143 157,557,417 17.053 16.47 16.45 16.49 15.80 16.51 9,682,289 16.273 1.41%
2015-09-18 0 17.02 16.96 16.98 16.16 17.30 22,930,098 385,672,237 16.819 16.24 16.18 16.20 15.42 16.51 24,029,916 16.050 6.64%
2015-09-17 0 15.96 15.94 15.98 15.88 16.58 8,777,800 142,820,643 16.271 15.23 15.21 15.25 15.15 15.82 9,198,818 15.526 -1.85%
2015-09-16 0 16.26 16.24 16.26 15.64 16.36 8,435,338 135,477,148 16.061 15.52 15.50 15.52 14.92 15.61 8,839,930 15.326 4.23%
2015-09-15 0 15.60 15.54 15.56 15.32 15.88 3,232,444 50,718,446 15.690 14.89 14.83 14.85 14.62 15.15 3,387,485 14.972 0.78%
2015-09-14 0 15.48 15.46 15.48 15.24 16.18 7,253,780 113,054,562 15.586 14.77 14.75 14.77 14.54 15.44 7,601,700 14.872 -2.64%
2015-09-11 0 15.90 15.92 15.94 15.80 16.30 6,832,936 109,409,306 16.012 15.17 15.19 15.21 15.08 15.55 7,160,671 15.279 0.63%
2015-09-10 0 15.80 15.70 15.72 15.54 15.96 4,981,000 78,667,150 15.793 15.08 14.98 15.00 14.83 15.23 5,219,908 15.071 -1.74%
2015-09-09 0 16.08 16.04 16.06 15.68 16.62 21,669,202 347,625,440 16.042 15.34 15.31 15.32 14.96 15.86 22,708,543 15.308 -2.55%
2015-09-08 0 16.50 16.52 16.54 15.32 16.56 8,948,247 143,326,884 16.017 15.74 15.76 15.78 14.62 15.80 9,377,440 15.284 6.87%
2015-09-07 0 15.44 15.42 15.46 15.14 15.82 4,515,097 69,612,783 15.418 14.73 14.71 14.75 14.45 15.10 4,731,659 14.712 1.45%
2015-09-04 0 15.22 15.22 15.26 15.08 15.68 4,976,023 75,868,032 15.247 14.52 14.52 14.56 14.39 14.96 5,214,693 14.549 -0.78%
2015-09-02 0 15.34 15.38 15.44 15.20 16.04 5,692,183 88,176,859 15.491 14.64 14.68 14.73 14.50 15.31 5,965,203 14.782 -2.17%
2015-09-01 0 15.68 15.66 15.72 15.60 16.20 8,059,717 127,758,713 15.852 14.96 14.94 15.00 14.89 15.46 8,446,293 15.126 -4.04%
2015-08-31 0 16.34 16.34 16.40 15.38 16.40 10,078,617 159,520,272 15.828 15.59 15.59 15.65 14.68 15.65 10,562,027 15.103 0.49%
2015-08-28 0 16.26 16.22 16.28 16.22 17.02 8,603,859 142,637,854 16.578 15.52 15.48 15.53 15.48 16.24 9,016,534 15.820 -0.61%
2015-08-27 0 16.36 16.36 16.40 15.44 16.40 15,495,466 245,700,510 15.856 15.61 15.61 15.65 14.73 15.65 16,238,690 15.131 8.20%
2015-08-26 0 15.12 15.10 15.12 14.50 15.54 14,633,384 220,162,775 15.045 14.43 14.41 14.43 13.84 14.83 15,335,259 14.357 0.40%
2015-08-25 0 15.06 15.10 15.12 14.00 15.80 31,014,488 469,107,550 15.125 14.37 14.41 14.43 13.36 15.08 32,502,066 14.433 4.44%
2015-08-24 0 14.42 14.38 14.44 14.38 15.40 21,128,019 313,784,263 14.852 13.76 13.72 13.78 13.72 14.70 22,141,402 14.172 -10.43%
2015-08-21 0 16.10 16.06 16.08 15.82 16.40 13,749,330 220,260,785 16.020 15.36 15.32 15.34 15.10 15.65 14,408,802 15.287 -2.54%
2015-08-20 0 16.52 16.48 16.50 16.48 17.20 19,290,000 322,238,607 16.705 15.76 15.73 15.74 15.73 16.41 20,215,225 15.940 -5.92%
2015-08-19 0 17.56 17.54 17.56 17.36 18.30 16,024,896 283,143,095 17.669 16.76 16.74 16.76 16.57 17.46 16,793,513 16.860 -5.69%
2015-08-18 0 18.62 18.58 18.66 18.36 19.70 9,064,024 169,687,287 18.721 17.77 17.73 17.81 17.52 18.80 9,498,770 17.864 -4.02%
2015-08-17 0 19.40 19.26 19.40 19.16 19.78 4,738,478 91,725,087 19.357 18.51 18.38 18.51 18.28 18.87 4,965,754 18.472 -1.42%
2015-08-14 0 19.68 19.62 19.68 19.54 20.05 3,749,900 74,292,092 19.812 18.78 18.72 18.78 18.65 19.13 3,929,760 18.905 -0.51%
2015-08-13 0 19.78 19.76 19.78 19.50 20.25 3,807,410 75,322,474 19.783 18.87 18.86 18.87 18.61 19.32 3,990,028 18.878 0.30%
2015-08-12 0 19.72 19.70 19.72 19.40 20.50 7,825,410 154,298,054 19.718 18.82 18.80 18.82 18.51 19.56 8,200,748 18.815 -2.86%
2015-08-11 0 20.30 20.25 20.30 20.20 21.90 6,981,898 145,465,407 20.835 19.37 19.32 19.37 19.28 20.90 7,316,777 19.881 -4.47%
2015-08-10 0 21.25 21.20 21.30 19.70 21.40 12,698,400 263,991,060 20.789 20.28 20.23 20.33 18.80 20.42 13,307,466 19.838 7.32%
2015-08-07 0 19.80 19.72 19.80 19.30 20.00 4,594,098 91,212,393 19.854 18.89 18.82 18.89 18.42 19.08 4,814,449 18.946 0.81%
2015-08-06 0 19.64 19.60 19.62 19.60 20.15 2,631,000 52,090,250 19.799 18.74 18.70 18.72 18.70 19.23 2,757,193 18.892 -2.29%
2015-08-05 0 20.10 20.10 20.15 19.84 20.40 3,523,074 70,906,599 20.126 19.18 19.18 19.23 18.93 19.47 3,692,055 19.205 1.31%
2015-08-04 0 19.84 19.84 19.90 19.42 20.20 6,682,283 132,376,760 19.810 18.93 18.93 18.99 18.53 19.28 7,002,792 18.903 0.20%
2015-08-03 0 19.80 19.78 19.80 19.68 20.50 8,575,167 170,160,718 19.843 18.89 18.87 18.89 18.78 19.56 8,986,466 18.935 -4.35%
2015-07-31 0 20.70 20.70 20.75 20.30 21.10 5,159,203 106,393,431 20.622 19.75 19.75 19.80 19.37 20.13 5,406,659 19.678 -1.19%
2015-07-30 0 20.95 20.85 20.95 20.45 21.70 6,471,322 135,920,641 21.004 19.99 19.90 19.99 19.51 20.71 6,781,712 20.042 -0.24%
2015-07-29 0 21.00 21.00 21.05 20.30 21.45 6,215,658 129,861,336 20.893 20.04 20.04 20.09 19.37 20.47 6,513,786 19.936 2.19%
2015-07-28 0 20.55 20.50 20.55 19.64 21.35 9,047,899 186,407,198 20.602 19.61 19.56 19.61 18.74 20.37 9,481,872 19.659 2.24%
2015-07-27 0 20.10 20.05 20.10 19.92 22.70 19,451,798 405,719,396 20.858 19.18 19.13 19.18 19.01 21.66 20,384,783 19.903 -12.42%
2015-07-24 0 22.95 22.95 23.00 22.45 23.15 7,017,000 160,451,200 22.866 21.90 21.90 21.95 21.42 22.09 7,353,563 21.820 1.10%
2015-07-23 0 22.70 22.60 22.65 22.10 22.85 6,523,356 147,701,603 22.642 21.66 21.57 21.61 21.09 21.80 6,836,242 21.606 2.95%
2015-07-22 0 22.05 22.05 22.10 21.95 22.65 6,075,971 134,630,132 22.158 21.04 21.04 21.09 20.95 21.61 6,367,399 21.144 -3.71%
2015-07-21 0 22.90 22.85 22.90 22.40 23.15 3,855,684 88,170,632 22.868 21.85 21.80 21.85 21.37 22.09 4,040,618 21.821 0.66%
2015-07-20 0 22.75 22.75 22.80 22.75 23.75 10,270,429 237,959,668 23.169 21.71 21.71 21.76 21.71 22.66 10,763,039 22.109 0.44%
2015-07-17 0 22.65 22.55 22.60 21.75 22.80 10,550,000 236,532,725 22.420 21.61 21.52 21.57 20.75 21.76 11,056,020 21.394 4.86%
2015-07-16 0 21.60 21.60 21.65 19.90 22.15 13,031,109 278,694,481 21.387 20.61 20.61 20.66 18.99 21.14 13,656,133 20.408 3.60%
2015-07-15 0 20.85 20.90 20.95 20.80 22.85 16,036,818 343,564,830 21.424 19.90 19.94 19.99 19.85 21.80 16,806,007 20.443 -7.54%
2015-07-14 0 22.55 22.50 22.55 22.05 23.80 16,283,164 371,518,787 22.816 21.52 21.47 21.52 21.04 22.71 17,064,169 21.772 -1.74%
2015-07-13 0 22.95 22.85 22.95 21.05 23.00 14,844,000 327,343,950 22.052 21.90 21.80 21.90 20.09 21.95 15,555,977 21.043 6.50%
2015-07-10 0 21.55 21.55 21.60 21.10 23.70 34,678,910 768,600,084 22.163 20.56 20.56 20.61 20.13 22.62 36,342,248 21.149 -2.05%
2015-07-09 0 22.00 21.85 22.00 17.08 22.15 58,260,379 1,153,266,176 19.795 20.99 20.85 20.99 16.30 21.14 61,054,778 18.889 29.11%
2015-07-08 0 17.04 17.00 17.02 14.92 18.10 84,333,853 1,407,518,627 16.690 16.26 16.22 16.24 14.24 17.27 88,378,839 15.926 -4.59%
2015-07-07 0 17.86 17.86 17.88 17.80 20.70 42,912,122 806,242,866 18.788 17.04 17.04 17.06 16.99 19.75 44,970,357 17.928 -12.02%
2015-07-06 0 20.30 20.25 20.30 18.02 24.50 70,428,675 1,406,729,711 19.974 19.37 19.32 19.37 17.20 23.38 73,806,713 19.060 -13.62%
2015-07-03 0 23.50 23.35 23.50 22.55 25.00 33,587,500 786,357,822 23.412 22.42 22.28 22.42 21.52 23.86 35,198,490 22.341 -6.37%
2015-07-02 0 25.10 25.05 25.10 24.40 26.15 17,455,670 434,782,930 24.908 23.95 23.90 23.95 23.28 24.95 18,292,913 23.768 -4.02%
2015-06-30 0 26.15 26.00 26.10 24.10 26.20 21,285,785 540,441,301 25.390 24.95 24.81 24.91 23.00 25.00 22,306,736 24.228 3.77%
2015-06-29 0 25.20 25.20 25.25 23.70 27.55 23,238,224 587,399,781 25.277 24.05 24.05 24.09 22.62 26.29 24,352,821 24.120 -7.18%
2015-06-26 0 27.15 27.15 27.25 26.40 28.25 10,768,171 291,932,941 27.111 25.91 25.91 26.00 25.19 26.96 11,284,655 25.870 -3.04%
2015-06-25 0 28.00 28.00 28.15 27.95 29.05 6,368,486 181,035,676 28.427 26.72 26.72 26.86 26.67 27.72 6,673,944 27.126 -1.58%
2015-06-24 0 28.45 28.45 28.50 28.30 28.75 4,666,215 133,137,663 28.532 27.15 27.15 27.20 27.00 27.43 4,890,025 27.226 -0.35%
2015-06-23 0 28.55 28.60 28.65 27.65 28.65 9,409,531 264,327,748 28.091 27.24 27.29 27.34 26.38 27.34 9,860,849 26.806 0.88%
2015-06-22 0 28.30 28.20 28.30 27.75 28.50 4,832,182 135,454,287 28.032 27.00 26.91 27.00 26.48 27.20 5,063,953 26.749 0.89%
2015-06-19 0 28.05 27.80 27.85 27.70 29.15 13,581,108 385,829,169 28.409 26.77 26.53 26.58 26.43 27.82 14,232,512 27.109 -0.36%
2015-06-18 0 28.15 27.70 27.75 27.40 28.70 20,619,323 581,880,691 28.220 26.86 26.43 26.48 26.15 27.39 21,608,307 26.929 0.36%
2015-06-17 0 28.05 27.95 28.15 26.45 28.20 16,299,289 447,623,403 27.463 26.77 26.67 26.86 25.24 26.91 17,081,067 26.206 6.05%
2015-06-16 0 26.45 26.35 26.45 25.65 27.15 11,489,319 302,652,296 26.342 25.24 25.14 25.24 24.48 25.91 12,040,392 25.136 -1.31%
2015-06-15 0 26.80 26.85 26.90 26.80 27.90 6,568,000 178,952,925 27.246 25.57 25.62 25.67 25.57 26.62 6,883,027 25.999 -3.94%
2015-06-12 0 27.90 27.80 28.00 27.35 28.10 14,558,771 404,628,523 27.793 26.62 26.53 26.72 26.10 26.81 15,257,067 26.521 1.45%
2015-06-11 0 27.50 27.50 27.55 27.05 27.90 9,403,973 258,202,504 27.457 26.24 26.24 26.29 25.81 26.62 9,855,025 26.200 1.66%
2015-06-10 0 27.05 27.05 27.15 26.20 28.15 17,253,795 470,699,938 27.281 25.81 25.81 25.91 25.00 26.86 18,081,355 26.032 1.50%
2015-06-09 0 26.65 26.65 26.70 25.80 27.80 21,771,952 574,742,364 26.398 25.43 25.43 25.48 24.62 26.53 22,816,221 25.190 -3.79%
2015-06-08 0 27.70 27.65 27.70 27.30 28.15 9,655,834 265,660,161 27.513 26.43 26.38 26.43 26.05 26.86 10,118,966 26.254 -0.54%
2015-06-05 0 27.85 27.80 27.85 27.75 28.60 13,247,121 371,921,676 28.076 26.58 26.53 26.58 26.48 27.29 13,882,505 26.791 -1.59%
2015-06-04 0 28.30 28.20 28.25 27.55 29.05 143,010,000 3,957,025,593 27.670 27.00 26.91 26.96 26.29 27.72 149,869,326 26.403 -3.41%
2015-06-03 0 29.30 29.25 29.30 29.20 30.45 9,520,100 283,469,630 29.776 27.96 27.91 27.96 27.86 29.06 9,976,722 28.413 -2.33%
2015-06-02 0 30.00 29.95 30.00 29.75 31.35 15,991,112 485,303,195 30.348 28.63 28.58 28.63 28.39 29.92 16,758,109 28.959 -3.85%
2015-06-01 0 31.20 31.15 31.20 30.60 31.80 9,650,336 303,238,575 31.423 29.77 29.72 29.77 29.20 30.34 10,113,204 29.984 0.32%
2015-05-29 0 31.10 31.10 31.15 29.80 32.20 15,708,786 490,609,022 31.232 29.68 29.68 29.72 28.44 30.73 16,462,242 29.802 1.97%
2015-05-28 0 30.50 30.60 30.65 29.60 31.45 17,215,676 525,443,995 30.521 29.10 29.20 29.25 28.25 30.01 18,041,408 29.124 -1.93%
2015-05-27 0 31.10 31.00 31.25 30.55 31.90 12,338,421 382,910,228 31.034 29.68 29.58 29.82 29.15 30.44 12,930,221 29.614 -1.43%
2015-05-26 0 31.55 31.65 31.70 31.05 32.60 17,125,810 545,984,476 31.881 30.11 30.20 30.25 29.63 31.11 17,947,232 30.422 1.61%
2015-05-22 0 31.05 31.05 31.10 30.25 32.30 15,946,272 497,127,243 31.175 29.63 29.63 29.68 28.87 30.82 16,711,118 29.748 -1.49%
2015-05-21 0 31.65 31.60 31.80 31.50 33.00 13,014,276 417,277,952 32.063 30.08 30.03 30.22 29.93 31.36 13,694,742 30.470 -4.09%
2015-05-20 0 33.00 33.00 33.05 30.50 33.20 58,080,280 1,848,869,861 31.833 31.36 31.36 31.41 28.98 31.55 61,117,074 30.251 1.07%
2015-05-19 0 32.65 32.55 32.65 32.25 34.95 37,977,259 1,277,761,446 33.645 31.03 30.93 31.03 30.65 33.21 39,962,944 31.974 -1.21%
2015-05-18 0 33.05 33.00 33.05 30.35 33.15 38,519,223 1,250,074,458 32.453 31.41 31.36 31.41 28.84 31.50 40,533,245 30.841 8.72%
2015-05-15 0 30.40 30.35 30.40 30.30 32.00 18,335,590 570,871,298 31.135 28.89 28.84 28.89 28.79 30.41 19,294,287 29.588 -0.98%
2015-05-14 0 30.70 30.60 30.70 30.55 32.55 37,328,050 1,179,568,884 31.600 29.17 29.08 29.17 29.03 30.93 39,279,790 30.030 0.00%
2015-05-13 0 30.70 30.70 30.80 27.30 31.10 40,839,978 1,209,883,922 29.625 29.17 29.17 29.27 25.94 29.55 42,975,343 28.153 9.25%
2015-05-12 0 28.10 28.10 28.15 28.05 29.35 9,508,734 271,447,045 28.547 26.70 26.70 26.75 26.66 27.89 10,005,909 27.129 -2.77%
2015-05-11 0 28.90 28.90 28.95 27.30 29.30 18,878,728 539,846,062 28.595 27.46 27.46 27.51 25.94 27.84 19,865,824 27.175 6.06%
2015-05-08 0 27.25 27.25 27.30 26.25 27.70 11,526,902 312,294,201 27.093 25.90 25.90 25.94 24.95 26.32 12,129,599 25.746 2.83%
2015-05-07 0 26.50 26.55 26.60 25.60 27.15 22,795,082 596,650,790 26.175 25.18 25.23 25.28 24.33 25.80 23,986,949 24.874 -3.64%
2015-05-06 0 27.50 27.40 27.45 27.40 29.60 13,545,218 382,557,726 28.243 26.13 26.04 26.09 26.04 28.13 14,253,445 26.840 -5.98%
2015-05-05 0 29.25 29.10 29.15 28.65 30.40 14,507,072 424,420,036 29.256 27.80 27.65 27.70 27.23 28.89 15,265,591 27.802 -2.17%
2015-05-04 0 29.90 29.85 29.90 29.40 30.50 9,258,574 276,514,803 29.866 28.41 28.37 28.41 27.94 28.98 9,742,669 28.382 -1.81%
2015-04-30 0 30.45 30.25 30.35 29.55 30.50 11,808,121 353,256,398 29.916 28.94 28.75 28.84 28.08 28.98 12,425,522 28.430 1.33%
2015-04-29 0 30.05 30.05 30.10 29.30 30.80 15,195,149 459,024,317 30.209 28.56 28.56 28.60 27.84 29.27 15,989,645 28.708 0.84%
2015-04-28 0 29.80 29.90 29.95 29.10 30.50 19,971,988 596,379,338 29.861 28.32 28.41 28.46 27.65 28.98 21,016,246 28.377 2.05%
2015-04-27 0 29.20 29.30 29.35 28.85 29.60 10,271,949 300,936,150 29.297 27.75 27.84 27.89 27.42 28.13 10,809,030 27.841 2.28%
2015-04-24 0 28.55 28.60 28.70 27.80 29.50 10,192,052 289,130,566 28.368 27.13 27.18 27.27 26.42 28.03 10,724,955 26.959 -0.70%
2015-04-23 0 28.75 28.65 28.70 28.65 29.90 10,889,072 319,923,949 29.380 27.32 27.23 27.27 27.23 28.41 11,458,420 27.920 -0.86%
2015-04-22 0 29.00 29.05 29.10 28.20 29.80 19,630,146 574,405,818 29.261 27.56 27.61 27.65 26.80 28.32 20,656,531 27.807 1.22%
2015-04-21 0 28.65 28.65 28.70 27.60 28.80 15,957,556 452,527,871 28.358 27.23 27.23 27.27 26.23 27.37 16,791,915 26.949 4.95%
2015-04-20 0 27.30 27.30 27.35 26.85 28.95 27,801,595 766,681,881 27.577 25.94 25.94 25.99 25.52 27.51 29,255,233 26.207 -3.36%
2015-04-17 0 28.25 28.20 28.25 28.00 30.60 22,119,930 643,061,747 29.072 26.85 26.80 26.85 26.61 29.08 23,276,496 27.627 -5.20%
2015-04-16 0 29.80 29.80 29.95 29.35 30.75 13,137,821 394,177,959 30.003 28.32 28.32 28.46 27.89 29.22 13,824,747 28.512 -0.50%
2015-04-15 0 29.95 29.75 29.95 29.60 31.35 19,209,417 584,454,734 30.425 28.46 28.27 28.46 28.13 29.79 20,213,803 28.914 -0.17%
2015-04-14 0 30.00 29.85 29.90 29.05 31.60 30,512,692 930,985,706 30.511 28.51 28.37 28.41 27.61 30.03 32,108,083 28.995 -6.98%
2015-04-13 0 32.25 32.15 32.20 31.00 33.00 36,119,674 1,165,212,916 32.260 30.65 30.55 30.60 29.46 31.36 38,008,233 30.657 5.22%
2015-04-10 0 30.65 30.80 30.85 29.60 32.00 37,184,475 1,127,019,476 30.309 29.13 29.27 29.32 28.13 30.41 39,128,708 28.803 -1.13%
2015-04-09 0 31.00 31.10 31.15 28.40 34.60 82,296,268 2,583,658,559 31.395 29.46 29.55 29.60 26.99 32.88 86,599,223 29.835 5.08%
2015-04-08 0 29.50 29.45 29.50 25.80 29.85 98,824,291 2,789,347,220 28.225 28.03 27.99 28.03 24.52 28.37 103,991,433 26.823 24.21%
2015-04-02 0 23.75 23.80 23.85 23.10 24.25 38,412,480 918,167,379 23.903 22.57 22.62 22.66 21.95 23.05 40,420,921 22.715 3.26%
2015-04-01 0 23.00 22.90 23.00 22.45 23.15 20,809,314 476,493,969 22.898 21.86 21.76 21.86 21.33 22.00 21,897,353 21.760 1.10%
2015-03-31 0 22.75 22.65 22.90 22.55 23.60 31,780,059 729,977,981 22.970 21.62 21.52 21.76 21.43 22.43 33,441,716 21.828 -0.87%
2015-03-30 0 22.95 22.95 23.00 21.20 23.10 53,325,444 1,196,275,839 22.433 21.81 21.81 21.86 20.15 21.95 56,113,626 21.319 11.95%
2015-03-27 0 20.50 20.50 20.55 20.20 21.15 11,564,446 237,935,931 20.575 19.48 19.48 19.53 19.20 20.10 12,169,106 19.552 -1.44%
2015-03-26 0 20.80 20.75 20.80 20.20 21.35 27,736,160 579,382,055 20.889 19.77 19.72 19.77 19.20 20.29 29,186,377 19.851 1.71%
2015-03-25 0 20.45 20.45 20.50 20.10 21.10 17,569,054 360,352,615 20.511 19.43 19.43 19.48 19.10 20.05 18,487,672 19.492 -0.73%
2015-03-24 0 20.60 20.50 20.55 19.40 21.15 56,535,885 1,154,075,567 20.413 19.58 19.48 19.53 18.44 20.10 59,491,929 19.399 5.32%
2015-03-23 0 19.56 19.58 19.60 17.80 19.60 31,878,475 598,557,704 18.776 18.59 18.61 18.63 16.92 18.63 33,545,278 17.843 7.83%
2015-03-20 0 18.14 18.14 18.16 17.14 18.16 16,852,540 301,239,047 17.875 17.24 17.24 17.26 16.29 17.26 17,733,694 16.987 5.71%
2015-03-19 0 17.16 17.16 17.18 16.88 17.32 6,003,740 102,465,529 17.067 16.31 16.31 16.33 16.04 16.46 6,317,652 16.219 0.94%
2015-03-18 0 17.00 17.00 17.02 17.00 17.50 4,538,817 78,337,315 17.259 16.16 16.16 16.17 16.16 16.63 4,776,134 16.402 -1.62%
2015-03-17 0 17.28 17.26 17.28 17.22 17.62 5,909,237 102,819,319 17.400 16.42 16.40 16.42 16.36 16.74 6,218,208 16.535 -0.35%
2015-03-16 0 17.34 17.34 17.38 16.84 17.58 5,141,101 89,252,784 17.361 16.48 16.48 16.52 16.00 16.71 5,409,909 16.498 2.48%
2015-03-13 0 16.92 16.92 16.94 16.88 17.30 3,670,695 62,439,272 17.010 16.08 16.08 16.10 16.04 16.44 3,862,622 16.165 -1.17%
2015-03-12 0 17.12 17.10 17.16 17.00 17.26 2,876,187 49,181,131 17.099 16.27 16.25 16.31 16.16 16.40 3,026,572 16.250 0.35%
2015-03-11 0 17.06 17.06 17.08 17.00 17.36 2,673,700 45,821,626 17.138 16.21 16.21 16.23 16.16 16.50 2,813,497 16.286 -0.70%
2015-03-10 0 17.18 17.16 17.18 17.14 17.92 5,144,402 89,699,899 17.436 16.33 16.31 16.33 16.29 17.03 5,413,383 16.570 -3.37%
2015-03-09 0 17.78 17.78 17.80 17.28 18.02 6,524,056 115,872,486 17.761 16.90 16.90 16.92 16.42 17.12 6,865,174 16.878 1.02%
2015-03-06 0 17.60 17.62 17.64 16.88 17.64 8,845,753 153,130,891 17.311 16.73 16.74 16.76 16.04 16.76 9,308,263 16.451 5.52%
2015-03-05 0 16.68 16.66 16.74 16.48 17.20 10,587,139 176,481,568 16.669 15.85 15.83 15.91 15.66 16.35 11,140,700 15.841 -2.46%
2015-03-04 0 17.10 17.08 17.10 17.04 17.46 8,642,380 148,078,399 17.134 16.25 16.23 16.25 16.19 16.59 9,094,257 16.283 -1.61%
2015-03-03 0 17.38 17.38 17.40 17.30 17.80 6,753,296 118,401,588 17.532 16.52 16.52 16.54 16.44 16.92 7,106,400 16.661 -1.14%
2015-03-02 0 17.58 17.58 17.60 17.46 17.98 8,045,000 142,409,761 17.702 16.71 16.71 16.73 16.59 17.09 8,465,642 16.822 -1.35%
2015-02-27 0 17.82 17.84 17.86 17.74 18.68 10,466,190 189,796,933 18.134 16.93 16.95 16.97 16.86 17.75 11,013,427 17.233 -4.09%
2015-02-26 0 18.58 18.58 18.68 18.52 18.86 3,824,617 71,219,641 18.621 17.66 17.66 17.75 17.60 17.92 4,024,591 17.696 -0.75%
2015-02-25 0 18.72 18.72 18.74 18.70 18.98 2,998,364 56,369,754 18.800 17.79 17.79 17.81 17.77 18.04 3,155,137 17.866 -1.37%
2015-02-24 0 18.98 18.88 18.98 18.78 19.16 2,738,166 51,841,467 18.933 18.04 17.94 18.04 17.85 18.21 2,881,334 17.992 -0.52%
2015-02-23 0 19.08 19.06 19.08 18.64 19.14 4,377,253 83,063,861 18.976 18.13 18.11 18.13 17.71 18.19 4,606,123 18.033 2.25%
2015-02-18 0 18.66 18.66 18.70 18.60 18.84 1,010,500 18,856,310 18.660 17.73 17.73 17.77 17.68 17.90 1,063,335 17.733 -0.32%
2015-02-17 0 18.72 18.70 18.72 18.70 18.84 1,234,000 23,121,520 18.737 17.79 17.77 17.79 17.77 17.90 1,298,521 17.806 -0.32%
2015-02-16 0 18.78 18.76 18.78 18.64 18.96 2,131,981 40,053,038 18.787 17.85 17.83 17.85 17.71 18.02 2,243,454 17.853 0.54%
2015-02-13 0 18.68 18.66 18.68 18.56 18.90 3,261,400 61,249,976 18.780 17.75 17.73 17.75 17.64 17.96 3,431,926 17.847 0.65%
2015-02-12 0 18.56 18.56 18.58 18.40 18.78 3,803,987 70,549,110 18.546 17.64 17.64 17.66 17.49 17.85 4,002,883 17.625 -0.75%
2015-02-11 0 18.70 18.68 18.70 18.56 19.08 6,265,484 117,636,436 18.775 17.77 17.75 17.77 17.64 18.13 6,593,082 17.842 1.52%
2015-02-10 0 18.42 18.42 18.50 18.20 18.60 3,128,750 57,767,640 18.463 17.50 17.50 17.58 17.30 17.68 3,292,340 17.546 -0.32%
2015-02-09 0 18.48 18.46 18.48 18.40 18.64 2,223,127 41,133,554 18.503 17.56 17.54 17.56 17.49 17.71 2,339,366 17.583 0.33%
2015-02-06 0 18.42 18.40 18.44 18.08 18.68 4,946,366 91,278,785 18.454 17.50 17.49 17.52 17.18 17.75 5,204,992 17.537 0.99%
2015-02-05 0 18.24 18.22 18.26 18.10 18.80 7,579,562 138,490,575 18.272 17.33 17.31 17.35 17.20 17.87 7,975,868 17.364 -1.41%
2015-02-04 0 18.50 18.50 18.52 18.38 19.18 7,439,943 138,852,443 18.663 17.58 17.58 17.60 17.47 18.23 7,828,949 17.736 -3.04%
2015-02-03 0 19.08 19.04 19.08 18.74 19.16 6,209,236 118,082,962 19.017 18.13 18.09 18.13 17.81 18.21 6,533,893 18.072 1.81%
2015-02-02 0 18.74 18.72 18.76 18.30 18.90 3,737,980 69,899,436 18.700 17.81 17.79 17.83 17.39 17.96 3,933,425 17.771 0.64%
2015-01-30 0 18.62 18.60 18.62 18.36 19.28 10,944,985 203,181,742 18.564 17.69 17.68 17.69 17.45 18.32 11,517,256 17.642 -3.12%
2015-01-29 0 19.22 19.20 19.24 19.00 19.36 6,867,506 131,570,737 19.158 18.26 18.25 18.28 18.06 18.40 7,226,581 18.206 0.21%
2015-01-28 0 19.18 19.18 19.26 18.88 19.64 11,596,778 223,721,607 19.292 18.23 18.23 18.30 17.94 18.66 12,203,129 18.333 0.63%
2015-01-27 0 19.06 19.02 19.04 18.72 19.40 19,781,941 377,830,814 19.100 18.11 18.07 18.09 17.79 18.44 20,816,262 18.151 1.71%
2015-01-26 0 18.74 18.76 18.78 17.16 18.78 21,218,193 390,602,876 18.409 17.81 17.83 17.85 16.31 17.85 22,327,611 17.494 6.48%
2015-01-23 0 17.60 17.58 17.60 17.36 18.06 7,325,642 129,458,496 17.672 16.73 16.71 16.73 16.50 17.16 7,708,672 16.794 0.46%
2015-01-22 0 17.52 17.48 17.56 17.30 17.96 7,389,663 129,799,809 17.565 16.65 16.61 16.69 16.44 17.07 7,776,040 16.692 -1.02%
2015-01-21 0 17.70 17.68 17.70 17.60 18.20 21,549,176 386,730,475 17.946 16.82 16.80 16.82 16.73 17.30 22,675,899 17.055 1.26%
2015-01-20 0 17.48 17.50 17.52 16.20 17.72 24,316,745 419,185,623 17.239 16.61 16.63 16.65 15.40 16.84 25,588,174 16.382 8.17%
2015-01-19 0 16.16 16.16 16.18 15.82 16.38 7,401,002 118,904,240 16.066 15.36 15.36 15.38 15.03 15.57 7,787,972 15.268 2.02%
2015-01-16 0 15.84 15.86 15.88 15.70 16.16 3,713,000 58,874,030 15.856 15.05 15.07 15.09 14.92 15.36 3,907,138 15.068 -1.49%
2015-01-15 0 16.08 16.04 16.08 15.92 16.30 2,713,806 43,586,969 16.061 15.28 15.24 15.28 15.13 15.49 2,855,700 15.263 -0.74%
2015-01-14 0 16.20 16.20 16.22 15.82 16.34 5,011,000 81,397,960 16.244 15.40 15.40 15.41 15.03 15.53 5,273,006 15.437 1.89%
2015-01-13 0 15.90 15.88 15.90 15.80 16.08 3,710,007 59,089,772 15.927 15.11 15.09 15.11 15.01 15.28 3,903,989 15.136 -0.50%
2015-01-12 0 15.98 15.92 15.98 15.90 16.22 2,567,000 41,096,500 16.010 15.19 15.13 15.19 15.11 15.41 2,701,219 15.214 -0.87%
2015-01-09 0 16.12 16.12 16.14 16.10 16.60 4,859,458 79,203,301 16.299 15.32 15.32 15.34 15.30 15.78 5,113,540 15.489 -0.25%
2015-01-08 0 16.16 16.14 16.18 16.02 16.66 5,782,481 93,695,827 16.203 15.36 15.34 15.38 15.22 15.83 6,084,825 15.398 -1.70%
2015-01-07 0 16.44 16.46 16.48 16.10 16.82 8,886,873 147,179,772 16.561 15.62 15.64 15.66 15.30 15.98 9,351,533 15.739 1.99%
2015-01-06 0 16.12 16.10 16.12 15.70 16.28 6,835,007 109,519,466 16.023 15.32 15.30 15.32 14.92 15.47 7,192,383 15.227 0.37%
2015-01-05 0 16.06 16.06 16.08 15.46 16.40 9,794,350 157,029,241 16.033 15.26 15.26 15.28 14.69 15.59 10,306,459 15.236 3.61%
2015-01-02 0 15.50 15.48 15.50 15.42 15.70 3,184,000 49,557,830 15.565 14.73 14.71 14.73 14.65 14.92 3,350,479 14.791 0.65%
2014-12-31 0 15.40 15.40 15.44 15.10 15.54 3,128,080 48,029,084 15.354 14.63 14.63 14.67 14.35 14.77 3,291,635 14.591 1.45%
2014-12-30 0 15.18 15.18 15.20 14.82 15.20 5,445,932 81,940,618 15.046 14.43 14.43 14.44 14.08 14.44 5,730,679 14.299 2.02%
2014-12-29 0 14.88 14.86 14.88 14.84 15.24 5,079,088 75,867,448 14.937 14.14 14.12 14.14 14.10 14.48 5,344,654 14.195 -1.98%
2014-12-24 0 15.18 15.20 15.22 14.80 15.22 5,065,971 76,206,045 15.043 14.43 14.44 14.46 14.06 14.46 5,330,851 14.295 1.34%
2014-12-23 0 14.98 14.96 15.00 14.84 15.34 3,528,947 52,964,728 15.009 14.24 14.22 14.25 14.10 14.58 3,713,462 14.263 -1.32%
2014-12-22 0 15.18 15.18 15.20 15.06 15.56 3,920,288 59,424,052 15.158 14.43 14.43 14.44 14.31 14.79 4,125,265 14.405 -1.43%
2014-12-19 0 15.40 15.40 15.50 15.30 15.80 5,031,114 77,899,690 15.484 14.63 14.63 14.73 14.54 15.01 5,294,172 14.714 1.85%
2014-12-18 0 15.12 15.10 15.12 15.00 15.58 5,692,713 87,139,486 15.307 14.37 14.35 14.37 14.25 14.81 5,990,363 14.547 0.93%
2014-12-17 0 14.98 14.90 15.00 14.78 15.96 12,207,847 184,860,913 15.143 14.24 14.16 14.25 14.05 15.17 12,846,148 14.390 -6.02%
2014-12-16 0 15.94 15.94 16.00 15.90 16.44 4,026,024 64,643,169 16.056 15.15 15.15 15.20 15.11 15.62 4,236,529 15.259 -2.45%
2014-12-15 0 16.34 16.30 16.32 15.58 16.48 6,288,488 101,590,936 16.155 15.53 15.49 15.51 14.81 15.66 6,617,289 15.352 3.42%
2014-12-12 0 15.80 15.76 15.84 15.34 16.20 9,931,300 156,116,090 15.720 15.01 14.98 15.05 14.58 15.40 10,450,569 14.939 -2.59%
2014-12-11 0 16.22 16.20 16.22 16.04 16.58 6,891,683 111,865,859 16.232 15.41 15.40 15.41 15.24 15.76 7,252,023 15.425 -3.11%
2014-12-10 0 16.74 16.70 16.78 16.44 16.94 6,909,800 114,879,768 16.626 15.91 15.87 15.95 15.62 16.10 7,271,087 15.800 0.12%
2014-12-09 0 16.72 16.72 16.78 16.42 17.18 9,056,028 150,593,240 16.629 15.89 15.89 15.95 15.60 16.33 9,529,533 15.803 -2.34%
2014-12-08 0 17.12 17.10 17.14 17.00 17.60 10,503,000 180,102,530 17.148 16.27 16.25 16.29 16.16 16.73 11,052,161 16.296 -2.73%
2014-12-05 0 17.60 17.58 17.60 17.40 17.94 6,362,726 112,205,247 17.635 16.73 16.71 16.73 16.54 17.05 6,695,408 16.759 -2.11%
2014-12-04 0 17.98 17.94 18.00 17.90 18.48 3,945,226 71,453,151 18.111 17.09 17.05 17.11 17.01 17.56 4,151,507 17.211 -1.75%
2014-12-03 0 18.30 18.32 18.34 17.60 18.32 7,481,484 133,950,714 17.904 17.39 17.41 17.43 16.73 17.41 7,872,662 17.015 2.58%
2014-12-02 0 17.84 17.82 17.84 17.76 18.36 7,503,354 134,120,797 17.875 16.95 16.93 16.95 16.88 17.45 7,895,675 16.987 -2.51%
2014-12-01 0 18.30 18.24 18.30 18.12 18.76 4,210,520 77,150,931 18.323 17.39 17.33 17.39 17.22 17.83 4,430,672 17.413 -1.51%
2014-11-28 0 18.58 18.50 18.60 18.48 18.82 3,399,000 63,108,300 18.567 17.66 17.58 17.68 17.56 17.88 3,576,721 17.644 -0.96%
2014-11-27 0 18.76 18.74 18.76 18.64 19.10 3,389,064 63,605,859 18.768 17.83 17.81 17.83 17.71 18.15 3,566,265 17.835 -1.26%
2014-11-26 0 19.00 18.98 19.00 18.72 19.08 3,877,208 73,269,876 18.898 18.06 18.04 18.06 17.79 18.13 4,079,932 17.959 0.74%
2014-11-25 0 18.86 18.84 18.88 18.70 19.04 3,208,040 60,562,070 18.878 17.92 17.90 17.94 17.77 18.09 3,375,776 17.940 0.00%
2014-11-24 0 18.86 18.84 18.86 18.68 19.10 4,521,277 85,096,269 18.821 17.92 17.90 17.92 17.75 18.15 4,757,677 17.886 0.86%
2014-11-21 0 18.70 18.70 18.72 18.62 18.90 3,675,961 69,045,986 18.783 17.77 17.77 17.79 17.69 17.96 3,868,163 17.850 0.43%
2014-11-20 0 18.62 18.62 18.64 18.46 18.86 3,251,212 60,724,842 18.678 17.69 17.69 17.71 17.54 17.92 3,421,205 17.750 -0.21%
2014-11-19 0 18.66 18.62 18.66 18.34 18.68 5,362,100 99,174,728 18.496 17.73 17.69 17.73 17.43 17.75 5,642,464 17.576 0.97%
2014-11-18 0 18.48 18.50 18.54 18.40 19.28 8,099,424 150,677,130 18.603 17.56 17.58 17.62 17.49 18.32 8,522,912 17.679 -3.25%
2014-11-17 0 19.10 19.08 19.14 18.90 20.25 14,083,628 274,346,581 19.480 18.15 18.13 18.19 17.96 19.24 14,820,007 18.512 -2.65%
2014-11-14 0 19.62 19.60 19.62 18.94 19.78 17,704,126 346,399,598 19.566 18.65 18.63 18.65 18.00 18.80 18,629,807 18.594 2.51%
2014-11-13 0 19.14 19.16 19.18 18.46 19.18 10,024,303 189,506,929 18.905 18.19 18.21 18.23 17.54 18.23 10,548,435 17.965 3.01%
2014-11-12 0 18.58 18.58 18.60 18.38 19.00 7,925,755 147,001,976 18.547 17.66 17.66 17.68 17.47 18.06 8,340,162 17.626 -0.96%
2014-11-11 0 18.76 18.70 18.76 18.32 19.00 10,420,182 195,746,331 18.785 17.83 17.77 17.83 17.41 18.06 10,965,013 17.852 2.18%
2014-11-10 0 18.36 18.34 18.36 18.32 19.14 14,663,852 274,189,467 18.698 17.45 17.43 17.45 17.41 18.19 15,430,568 17.769 1.32%
2014-11-07 0 18.12 18.10 18.12 17.70 18.14 6,028,274 108,354,867 17.974 17.22 17.20 17.22 16.82 17.24 6,343,469 17.081 1.57%
2014-11-06 0 17.84 17.82 17.86 17.70 18.00 2,741,851 48,740,354 17.776 16.95 16.93 16.97 16.82 17.11 2,885,212 16.893 -0.22%
2014-11-05 0 17.88 17.82 17.88 17.68 18.04 2,347,056 41,891,159 17.848 16.99 16.93 16.99 16.80 17.14 2,469,775 16.962 -0.45%
2014-11-04 0 17.96 17.92 17.96 17.80 18.02 3,052,187 54,691,634 17.919 17.07 17.03 17.07 16.92 17.12 3,211,774 17.028 -0.11%
2014-11-03 0 17.98 17.92 18.00 17.78 18.26 4,205,555 75,581,936 17.972 17.09 17.03 17.11 16.90 17.35 4,425,447 17.079 -1.75%
2014-10-31 0 18.30 18.22 18.32 17.58 18.34 12,002,509 216,570,219 18.044 17.39 17.31 17.41 16.71 17.43 12,630,074 17.147 4.21%
2014-10-30 0 17.56 17.54 17.58 17.14 17.64 6,336,658 110,546,156 17.445 16.69 16.67 16.71 16.29 16.76 6,667,977 16.579 0.57%
2014-10-29 0 17.46 17.46 17.48 17.00 17.50 8,850,439 153,404,641 17.333 16.59 16.59 16.61 16.16 16.63 9,313,194 16.472 2.71%
2014-10-28 0 17.00 16.98 17.00 16.66 17.10 8,362,836 140,729,310 16.828 16.16 16.14 16.16 15.83 16.25 8,800,096 15.992 0.59%
2014-10-27 0 16.90 16.88 16.90 16.60 17.00 8,461,330 141,780,176 16.756 16.06 16.04 16.06 15.78 16.16 8,903,740 15.924 -0.59%
2014-10-24 0 17.00 17.02 17.06 16.88 18.40 45,210,277 788,544,587 17.442 16.16 16.17 16.21 16.04 17.49 47,574,148 16.575 -11.92%
2014-10-23 0 19.30 19.26 19.30 18.90 19.48 5,697,142 109,908,375 19.292 18.34 18.30 18.34 17.96 18.51 5,995,024 18.333 1.26%
2014-10-22 0 19.06 19.02 19.04 18.26 19.34 13,221,748 251,746,903 19.040 18.11 18.07 18.09 17.35 18.38 13,913,062 18.094 5.30%
2014-10-21 0 18.10 18.08 18.10 18.02 18.40 2,588,460 47,170,080 18.223 17.20 17.18 17.20 17.12 17.49 2,723,801 17.318 -0.11%
2014-10-20 0 18.12 18.12 18.16 17.92 18.32 2,898,370 52,594,518 18.146 17.22 17.22 17.26 17.03 17.41 3,049,915 17.245 1.23%
2014-10-17 0 17.90 17.88 17.90 17.74 18.00 1,801,000 32,142,400 17.847 17.01 16.99 17.01 16.86 17.11 1,895,167 16.960 0.34%
2014-10-16 0 17.84 17.82 17.84 17.80 18.00 3,833,164 68,545,368 17.882 16.95 16.93 16.95 16.92 17.11 4,033,585 16.994 -1.00%
2014-10-15 0 18.02 18.04 18.06 17.92 18.24 3,090,081 55,816,376 18.063 17.12 17.14 17.16 17.03 17.33 3,251,649 17.166 0.33%
2014-10-14 0 17.96 17.96 17.98 17.74 18.16 4,363,095 78,406,632 17.970 17.07 17.07 17.09 16.86 17.26 4,591,224 17.077 0.56%
2014-10-13 0 17.86 17.84 17.86 17.84 18.16 8,945,014 160,782,455 17.975 16.97 16.95 16.97 16.95 17.26 9,412,714 17.081 -2.72%
2014-10-10 0 18.36 18.38 18.42 18.26 18.78 7,094,282 130,566,697 18.404 17.45 17.47 17.50 17.35 17.85 7,465,215 17.490 -2.75%
2014-10-09 0 18.88 18.86 18.88 18.84 19.10 4,532,638 85,813,091 18.932 17.94 17.92 17.94 17.90 18.15 4,769,632 17.992 0.53%
2014-10-08 0 18.78 18.74 18.78 18.58 18.96 5,725,400 107,331,800 18.747 17.85 17.81 17.85 17.66 18.02 6,024,759 17.815 -1.78%
2014-10-07 0 19.12 19.10 19.14 19.00 19.40 5,719,461 109,701,626 19.180 18.17 18.15 18.19 18.06 18.44 6,018,510 18.227 -0.62%
2014-10-06 0 19.24 19.22 19.24 18.60 19.42 10,599,152 203,343,839 19.185 18.28 18.26 18.28 17.68 18.46 11,153,341 18.232 3.44%
2014-10-03 0 18.60 18.54 18.64 17.78 18.70 14,170,617 258,301,321 18.228 17.68 17.62 17.71 16.90 17.77 14,911,544 17.322 0.76%
2014-09-30 0 18.46 18.46 18.48 18.04 18.60 11,694,790 213,790,205 18.281 17.54 17.54 17.56 17.14 17.68 12,306,266 17.372 -1.28%
2014-09-29 0 18.70 18.66 18.68 18.06 18.76 12,068,324 221,937,890 18.390 17.77 17.73 17.75 17.16 17.83 12,699,330 17.476 -1.27%
2014-09-26 0 18.94 18.90 18.92 18.80 19.30 11,214,680 212,310,729 18.932 18.00 17.96 17.98 17.87 18.34 11,801,052 17.991 -2.97%
2014-09-25 0 19.52 19.48 19.52 19.14 20.15 13,713,912 267,136,271 19.479 18.55 18.51 18.55 18.19 19.15 14,430,960 18.511 -1.81%
2014-09-24 0 19.88 19.86 19.88 19.74 20.05 5,815,400 115,422,896 19.848 18.89 18.87 18.89 18.76 19.05 6,119,465 18.862 -0.85%
2014-09-23 0 20.05 20.10 20.15 19.90 20.35 3,950,206 79,414,120 20.104 19.05 19.10 19.15 18.91 19.34 4,156,747 19.105 -0.74%
2014-09-22 0 20.20 20.20 20.25 20.10 20.75 7,250,155 146,859,966 20.256 19.20 19.20 19.24 19.10 19.72 7,629,238 19.250 -2.88%
2014-09-19 0 20.80 20.75 20.80 20.30 21.15 12,614,800 261,946,725 20.765 19.77 19.72 19.77 19.29 20.10 13,274,379 19.733 2.46%
2014-09-18 0 20.30 20.25 20.30 19.62 20.35 15,149,000 301,812,630 19.923 19.29 19.24 19.29 18.65 19.34 15,941,083 18.933 0.00%
2014-09-17 0 20.30 20.30 20.35 20.05 20.80 7,691,525 156,446,458 20.340 19.29 19.29 19.34 19.05 19.77 8,093,685 19.329 -0.25%
2014-09-16 0 20.35 20.35 20.40 20.30 20.95 6,475,562 132,375,024 20.442 19.34 19.34 19.39 19.29 19.91 6,814,144 19.427 -2.16%
2014-09-15 0 20.80 20.75 20.80 20.60 21.20 7,567,920 157,206,736 20.773 19.77 19.72 19.77 19.58 20.15 7,963,617 19.741 -0.95%
2014-09-12 0 21.00 21.00 21.05 20.60 21.40 6,656,000 140,602,875 21.124 19.96 19.96 20.00 19.58 20.34 7,004,017 20.075 0.96%
2014-09-11 0 20.80 20.80 20.90 20.50 20.90 7,831,514 162,043,674 20.691 19.77 19.77 19.86 19.48 19.86 8,240,994 19.663 -0.24%
2014-09-10 0 20.85 20.80 20.85 20.65 21.15 6,811,500 141,939,675 20.838 19.81 19.77 19.81 19.62 20.10 7,167,647 19.803 -1.65%
2014-09-08 0 21.20 21.15 21.20 20.65 21.20 7,630,900 159,746,755 20.934 20.15 20.10 20.15 19.62 20.15 8,029,890 19.894 0.00%
2014-09-05 0 21.20 21.25 21.30 20.95 21.75 15,116,703 320,972,042 21.233 20.15 20.19 20.24 19.91 20.67 15,907,097 20.178 -2.53%
2014-09-04 0 21.75 21.75 21.85 21.65 21.90 8,881,135 193,083,004 21.741 20.67 20.67 20.76 20.57 20.81 9,345,495 20.661 -0.46%
2014-09-03 0 21.85 21.85 21.90 21.75 22.15 9,402,377 206,250,369 21.936 20.76 20.76 20.81 20.67 21.05 9,893,991 20.846 0.46%
2014-09-02 0 21.75 21.70 21.75 21.60 21.90 6,283,000 136,557,950 21.735 20.67 20.62 20.67 20.53 20.81 6,611,514 20.655 -0.23%
2014-09-01 0 21.80 21.75 21.80 21.65 22.25 7,302,941 158,865,042 21.754 20.72 20.67 20.72 20.57 21.14 7,684,784 20.673 -1.80%
2014-08-29 0 22.20 22.10 22.15 21.40 22.25 11,899,825 259,231,568 21.784 21.10 21.00 21.05 20.34 21.14 12,522,021 20.702 1.37%
2014-08-28 0 21.90 21.90 21.95 21.80 22.35 11,477,019 252,205,869 21.975 20.81 20.81 20.86 20.72 21.24 12,077,108 20.883 -1.57%
2014-08-27 0 22.25 22.25 22.30 22.15 22.60 8,094,500 180,587,150 22.310 21.14 21.14 21.19 21.05 21.48 8,517,730 21.201 -0.89%
2014-08-26 0 22.45 22.40 22.45 22.35 22.60 5,354,700 120,238,835 22.455 21.33 21.29 21.33 21.24 21.48 5,634,677 21.339 0.00%
2014-08-25 0 22.45 22.50 22.55 22.30 22.75 11,451,412 257,429,777 22.480 21.33 21.38 21.43 21.19 21.62 12,050,162 21.363 -1.10%
2014-08-22 0 22.70 22.65 22.70 22.60 23.10 13,502,236 307,577,894 22.780 21.57 21.52 21.57 21.48 21.95 14,208,216 21.648 -1.52%
2014-08-21 0 23.05 23.05 23.10 22.70 23.20 15,976,508 365,946,113 22.905 21.90 21.90 21.95 21.57 22.05 16,811,858 21.767 -1.07%
2014-08-20 0 23.30 23.25 23.30 22.25 23.45 43,051,587 984,734,238 22.873 22.14 22.09 22.14 21.14 22.28 45,302,589 21.737 -3.72%
2014-08-19 0 24.20 24.15 24.20 24.00 24.40 8,563,836 207,475,397 24.227 23.00 22.95 23.00 22.81 23.19 9,011,606 23.023 1.04%
2014-08-18 0 23.95 23.95 24.00 23.80 24.00 4,310,000 103,062,975 23.913 22.76 22.76 22.81 22.62 22.81 4,535,353 22.724 0.21%
2014-08-15 0 23.90 23.85 23.90 23.65 24.00 4,147,430 98,921,824 23.851 22.71 22.66 22.71 22.47 22.81 4,364,283 22.666 0.42%
2014-08-14 0 23.80 23.75 23.80 23.55 24.10 5,253,000 124,878,650 23.773 22.62 22.57 22.62 22.38 22.90 5,527,659 22.592 -0.83%
2014-08-13 0 24.00 23.90 24.00 23.80 24.25 6,118,300 146,606,805 23.962 22.81 22.71 22.81 22.62 23.05 6,438,202 22.771 -0.62%
2014-08-12 0 24.15 24.10 24.15 23.95 24.45 10,913,029 264,167,304 24.207 22.95 22.90 22.95 22.76 23.24 11,483,629 23.004 0.62%
2014-08-11 0 24.00 23.95 24.00 23.80 24.30 7,870,000 188,629,250 23.968 22.81 22.76 22.81 22.62 23.09 8,281,492 22.777 0.00%
2014-08-08 0 24.00 23.95 24.00 23.20 24.20 23,447,000 557,465,225 23.776 22.81 22.76 22.81 22.05 23.00 24,672,953 22.594 3.90%
2014-08-07 0 23.10 23.10 23.15 23.05 23.60 6,051,426 140,484,898 23.215 21.95 21.95 22.00 21.90 22.43 6,367,832 22.062 -1.28%
2014-08-06 0 23.40 23.35 23.40 23.20 23.50 5,890,968 137,637,601 23.364 22.24 22.19 22.24 22.05 22.33 6,198,984 22.203 -0.64%
2014-08-05 0 23.55 23.55 23.60 23.10 23.60 11,367,758 266,013,606 23.401 22.38 22.38 22.43 21.95 22.43 11,962,134 22.238 2.17%
2014-08-04 0 23.05 23.00 23.05 22.60 23.30 10,397,000 238,868,750 22.975 21.90 21.86 21.90 21.48 22.14 10,940,619 21.833 -0.43%
2014-08-01 0 23.15 23.10 23.15 23.00 23.35 10,085,767 233,223,819 23.124 22.00 21.95 22.00 21.86 22.19 10,613,113 21.975 -0.43%
2014-07-31 0 23.25 23.25 23.35 23.20 24.05 17,747,368 415,446,132 23.409 22.09 22.09 22.19 22.05 22.85 18,675,310 22.246 -2.92%
2014-07-30 0 23.95 23.90 23.95 23.75 24.60 12,217,123 293,212,103 24.000 22.76 22.71 22.76 22.57 23.38 12,855,909 22.808 -2.04%
2014-07-29 0 24.45 24.35 24.40 24.10 25.05 22,022,644 542,425,121 24.630 23.24 23.14 23.19 22.90 23.81 23,174,123 23.407 0.00%
2014-07-28 0 24.45 24.40 24.45 23.25 24.60 25,305,150 609,553,639 24.088 23.24 23.19 23.24 22.09 23.38 26,628,259 22.891 4.94%
2014-07-25 0 23.30 23.25 23.30 23.25 23.55 4,696,155 109,752,166 23.371 22.14 22.09 22.14 22.09 22.38 4,941,699 22.209 -0.43%
2014-07-24 0 23.40 23.40 23.45 23.05 23.70 7,951,100 185,291,445 23.304 22.24 22.24 22.28 21.90 22.52 8,366,832 22.146 -0.64%
2014-07-23 0 23.55 23.45 23.50 23.40 23.90 5,092,870 120,120,280 23.586 22.38 22.28 22.33 22.24 22.71 5,359,157 22.414 -0.42%
2014-07-22 0 23.65 23.65 23.70 23.20 23.70 9,248,061 218,154,327 23.589 22.47 22.47 22.52 22.05 22.52 9,731,606 22.417 1.94%
2014-07-21 0 23.20 23.20 23.25 23.10 23.60 3,590,180 83,546,208 23.271 22.05 22.05 22.09 21.95 22.43 3,777,897 22.114 -0.43%
2014-07-18 0 23.30 23.20 23.25 23.10 23.40 4,249,000 98,857,550 23.266 22.14 22.05 22.09 21.95 22.24 4,471,164 22.110 -0.21%
2014-07-17 0 23.35 23.35 23.40 23.25 23.60 3,962,817 92,603,515 23.368 22.19 22.19 22.24 22.09 22.43 4,170,017 22.207 -0.21%
2014-07-16 0 23.40 23.35 23.40 23.20 23.60 6,603,192 154,552,631 23.406 22.24 22.19 22.24 22.05 22.43 6,948,447 22.243 -0.85%
2014-07-15 0 23.60 23.55 23.60 23.25 23.65 7,629,872 179,309,967 23.501 22.43 22.38 22.43 22.09 22.47 8,028,809 22.333 2.16%
2014-07-14 0 23.10 23.05 23.10 23.05 23.40 3,296,500 76,437,600 23.188 21.95 21.90 21.95 21.90 22.24 3,468,861 22.035 0.00%
2014-07-11 0 23.10 23.10 23.15 23.00 23.25 4,306,733 99,399,926 23.080 21.95 21.95 22.00 21.86 22.09 4,531,915 21.933 -0.43%
2014-07-10 0 23.20 23.15 23.20 23.10 23.40 4,226,412 98,257,966 23.249 22.05 22.00 22.05 21.95 22.24 4,447,395 22.093 0.22%
2014-07-09 0 23.15 23.10 23.15 23.00 23.30 8,799,839 203,366,622 23.110 22.00 21.95 22.00 21.86 22.14 9,259,949 21.962 -1.28%
2014-07-08 0 23.45 23.40 23.45 23.15 23.60 9,900,384 230,823,740 23.315 22.28 22.24 22.28 22.00 22.43 10,418,037 22.156 -0.21%
2014-07-07 0 23.50 23.45 23.50 23.40 24.45 18,084,514 427,117,130 23.618 22.33 22.28 22.33 22.24 23.24 19,030,084 22.444 -3.09%
2014-07-04 0 24.25 24.25 24.30 24.20 24.70 11,808,492 288,294,875 24.414 23.05 23.05 23.09 23.00 23.47 12,425,913 23.201 0.00%
2014-07-03 0 24.25 24.25 24.30 23.95 24.30 13,138,294 317,037,703 24.131 23.05 23.05 23.09 22.76 23.09 13,825,245 22.932 1.25%
2014-07-02 0 23.95 24.00 24.05 23.60 24.10 19,676,943 470,405,397 23.906 22.76 22.81 22.85 22.43 22.90 20,705,775 22.719 2.57%
2014-06-30 0 23.35 23.30 23.35 23.10 23.65 9,565,000 223,787,125 23.396 22.19 22.14 22.19 21.95 22.47 10,065,117 22.234 0.86%
2014-06-27 0 23.15 23.05 23.15 22.85 23.30 4,386,400 101,132,530 23.056 22.00 21.90 22.00 21.71 22.14 4,615,748 21.910 -1.07%
2014-06-26 0 23.40 23.35 23.40 22.65 23.45 7,559,000 175,407,325 23.205 22.24 22.19 22.24 21.52 22.28 7,954,231 22.052 3.54%
2014-06-25 0 22.60 22.60 22.65 22.60 23.00 4,324,056 98,453,469 22.769 21.48 21.48 21.52 21.48 21.86 4,550,144 21.637 -1.09%
2014-06-24 0 22.85 22.80 22.85 22.70 23.05 4,934,881 112,825,605 22.863 21.71 21.67 21.71 21.57 21.90 5,192,907 21.727 0.88%
2014-06-23 0 22.65 22.60 22.65 22.60 23.70 14,053,398 322,170,097 22.925 21.52 21.48 21.52 21.48 22.52 14,788,196 21.786 -3.21%
2014-06-20 0 23.40 23.30 23.45 23.30 23.75 4,305,981 101,052,501 23.468 22.24 22.14 22.28 22.14 22.57 4,531,124 22.302 -0.85%
2014-06-19 0 23.60 23.60 23.65 23.40 24.30 9,090,700 216,583,910 23.825 22.43 22.43 22.47 22.24 23.09 9,566,018 22.641 -1.26%
2014-06-18 0 23.90 23.80 23.85 23.30 24.25 14,614,445 349,056,291 23.884 22.71 22.62 22.66 22.14 23.05 15,378,578 22.698 3.69%
2014-06-17 0 23.05 23.00 23.05 22.90 23.70 7,617,302 176,770,390 23.206 21.90 21.86 21.90 21.76 22.52 8,015,581 22.053 -1.71%
2014-06-16 0 23.45 23.45 23.50 23.40 24.00 5,772,000 136,853,750 23.710 22.28 22.28 22.33 22.24 22.81 6,073,796 22.532 -1.26%
2014-06-13 0 23.75 23.70 23.75 23.65 24.20 10,487,376 250,591,449 23.895 22.57 22.52 22.57 22.47 23.00 11,035,720 22.707 -1.04%
2014-06-12 0 24.00 23.95 24.00 23.00 24.45 36,025,120 863,465,365 23.968 22.81 22.76 22.81 21.86 23.24 37,908,735 22.777 3.67%
2014-06-11 0 23.15 23.10 23.20 22.65 23.15 10,143,376 232,855,141 22.956 22.00 21.95 22.05 21.52 22.00 10,673,734 21.816 1.98%
2014-06-10 0 22.70 22.65 22.70 22.10 22.70 14,526,923 323,919,981 22.298 21.57 21.52 21.57 21.00 21.57 15,286,480 21.190 0.67%
2014-06-09 0 22.55 22.50 22.55 22.40 23.10 8,214,736 186,632,796 22.719 21.43 21.38 21.43 21.29 21.95 8,644,253 21.590 -0.66%
2014-06-06 0 22.70 22.70 22.75 22.60 23.30 7,699,721 175,913,449 22.847 21.57 21.57 21.62 21.48 22.14 8,102,310 21.712 -1.52%
2014-06-05 0 23.05 23.05 23.10 22.70 23.30 9,837,331 226,299,184 23.004 21.90 21.90 21.95 21.57 22.14 10,351,687 21.861 0.88%
2014-06-04 0 22.85 22.80 22.85 22.60 23.00 9,553,000 217,670,884 22.786 21.71 21.67 21.71 21.48 21.86 10,052,490 21.653 -0.22%
2014-06-03 0 22.90 22.85 22.90 22.75 23.45 22,787,435 527,608,178 23.153 21.76 21.71 21.76 21.62 22.28 23,978,902 22.003 -2.35%
2014-05-30 0 23.45 23.20 23.40 22.35 23.80 78,545,590 1,819,618,862 23.166 22.28 22.05 22.24 21.24 22.62 82,652,436 22.015 2.72%
2014-05-29 0 22.95 22.90 22.95 22.80 24.30 85,788,205 2,017,740,861 23.520 21.70 21.65 21.70 21.55 22.97 90,748,240 22.234 -11.56%
2014-05-28 0 25.95 25.90 25.95 25.80 27.15 20,368,776 540,598,247 26.541 24.53 24.48 24.53 24.39 25.67 21,546,442 25.090 -2.81%
2014-05-27 0 26.70 26.65 26.70 26.25 27.10 12,039,780 319,284,116 26.519 25.24 25.19 25.24 24.82 25.62 12,735,887 25.070 -0.37%
2014-05-26 0 26.80 26.80 26.85 25.85 26.90 22,136,609 587,663,120 26.547 25.34 25.34 25.38 24.44 25.43 23,416,486 25.096 4.89%
2014-05-23 0 25.55 25.55 25.60 24.90 25.85 19,149,000 485,741,980 25.366 24.15 24.15 24.20 23.54 24.44 20,256,142 23.980 0.20%
2014-05-22 0 25.50 25.45 25.50 24.55 25.55 31,831,700 802,364,329 25.206 24.11 24.06 24.11 23.21 24.15 33,672,120 23.829 5.15%
2014-05-21 0 24.25 24.20 24.25 23.00 24.50 24,691,533 592,957,200 24.015 22.92 22.88 22.92 21.74 23.16 26,119,129 22.702 2.97%
2014-05-20 0 23.55 23.55 23.60 22.70 23.65 26,933,300 628,453,434 23.334 22.26 22.26 22.31 21.46 22.36 28,490,508 22.058 3.97%
2014-05-19 0 22.65 22.65 22.70 22.30 23.10 12,130,000 274,454,525 22.626 21.41 21.41 21.46 21.08 21.84 12,831,323 21.389 -1.09%
2014-05-16 0 22.90 22.90 22.95 22.65 23.45 17,835,251 409,334,965 22.951 21.65 21.65 21.70 21.41 22.17 18,866,436 21.696 -2.97%
2014-05-15 0 23.60 23.55 23.60 22.75 24.00 34,049,601 795,774,473 23.371 22.31 22.26 22.31 21.51 22.69 36,018,254 22.094 6.07%
2014-05-14 0 22.25 22.20 22.25 21.35 22.50 28,351,885 625,077,743 22.047 21.03 20.99 21.03 20.18 21.27 29,991,112 20.842 -1.98%
2014-05-13 0 22.70 22.65 22.75 22.40 24.25 24,644,000 574,637,901 23.318 21.46 21.41 21.51 21.18 22.92 26,068,848 22.043 -2.77%
2014-05-12 0 23.40 23.40 23.45 22.25 23.60 28,742,500 660,648,038 22.985 22.07 22.07 22.12 20.99 22.26 30,474,964 21.678 6.36%
2014-05-09 0 22.00 22.00 22.05 21.60 23.30 25,048,605 556,740,976 22.226 20.75 20.75 20.80 20.37 21.98 26,558,418 20.963 -3.30%
2014-05-08 0 22.75 22.75 22.80 21.70 23.20 31,031,450 697,567,077 22.479 21.46 21.46 21.50 20.47 21.88 32,901,881 21.201 -2.15%
2014-05-07 0 23.25 23.20 23.25 23.20 24.65 19,241,946 455,791,399 23.687 21.93 21.88 21.93 21.88 23.25 20,401,761 22.341 -7.55%
2014-05-05 0 25.15 25.15 25.20 23.70 25.20 18,451,250 454,510,737 24.633 23.72 23.72 23.77 22.35 23.77 19,563,405 23.233 3.29%
2014-05-02 0 24.35 24.35 24.40 23.85 24.90 22,506,973 549,689,838 24.423 22.97 22.97 23.01 22.49 23.48 23,863,588 23.035 2.10%
2014-04-30 0 23.85 23.85 23.90 23.50 26.20 35,244,508 865,880,584 24.568 22.49 22.49 22.54 22.16 24.71 37,368,883 23.171 -8.45%
2014-04-29 0 26.05 26.05 26.10 24.00 26.10 32,482,004 813,870,246 25.056 24.57 24.57 24.62 22.64 24.62 34,439,868 23.632 0.58%
2014-04-28 0 25.90 25.85 25.90 25.60 27.60 27,808,767 729,193,647 26.222 24.43 24.38 24.43 24.14 26.03 29,484,950 24.731 -6.83%
2014-04-25 0 27.80 27.75 27.80 27.70 28.40 10,572,240 295,562,974 27.957 26.22 26.17 26.22 26.13 26.79 11,209,485 26.367 -1.07%
2014-04-24 0 28.10 28.10 28.15 27.85 28.70 9,420,120 265,464,946 28.181 26.50 26.50 26.55 26.27 27.07 9,987,921 26.579 -1.23%
2014-04-23 0 28.45 28.45 28.50 27.90 28.80 14,403,919 409,834,082 28.453 26.83 26.83 26.88 26.31 27.16 15,272,120 26.835 2.34%
2014-04-22 0 27.80 27.75 27.80 27.20 28.15 9,622,000 267,136,934 27.763 26.22 26.17 26.22 25.65 26.55 10,201,969 26.185 2.39%
2014-04-17 0 27.15 27.15 27.20 27.00 27.50 10,690,913 291,043,140 27.223 25.61 25.61 25.65 25.47 25.94 11,335,311 25.676 0.56%
2014-04-16 0 27.00 27.00 27.05 26.40 27.75 23,108,043 624,258,567 27.015 25.47 25.47 25.51 24.90 26.17 24,500,888 25.479 -0.37%
2014-04-15 0 27.10 27.05 27.10 26.85 28.75 29,991,003 826,904,293 27.572 25.56 25.51 25.56 25.32 27.12 31,798,721 26.004 -3.90%
2014-04-14 0 28.20 28.15 28.20 27.80 29.00 24,477,930 694,512,255 28.373 26.60 26.55 26.60 26.22 27.35 25,953,345 26.760 -2.59%
2014-04-11 0 28.95 28.90 28.95 28.80 29.90 30,116,400 878,797,555 29.180 27.30 27.26 27.30 27.16 28.20 31,931,676 27.521 -6.16%
2014-04-10 0 30.85 30.85 30.95 28.85 31.40 39,196,100 1,183,115,658 30.185 29.10 29.10 29.19 27.21 29.61 41,558,658 28.469 5.47%
2014-04-09 0 29.25 29.25 29.30 28.40 29.30 19,947,612 574,596,884 28.805 27.59 27.59 27.63 26.79 27.63 21,149,961 27.168 3.72%
2014-04-08 0 28.20 28.25 28.30 27.70 28.85 27,538,800 778,988,315 28.287 26.60 26.64 26.69 26.13 27.21 29,198,710 26.679 0.36%
2014-04-07 0 28.10 28.00 28.05 28.00 29.25 36,807,858 1,049,258,804 28.506 26.50 26.41 26.46 26.41 27.59 39,026,464 26.886 -6.18%
2014-04-04 0 29.95 29.90 29.95 29.20 30.40 35,999,290 1,082,445,646 30.069 28.25 28.20 28.25 27.54 28.67 38,169,159 28.359 -4.47%
2014-04-03 0 31.35 31.35 31.40 30.90 32.75 15,927,955 501,234,173 31.469 29.57 29.57 29.61 29.14 30.89 16,888,018 29.680 -1.26%
2014-04-02 0 31.75 31.60 31.65 31.60 33.50 14,424,334 467,485,727 32.410 29.95 29.80 29.85 29.80 31.60 15,293,766 30.567 -1.70%
2014-04-01 0 32.30 32.20 32.25 30.65 32.60 21,896,729 701,340,254 32.029 30.46 30.37 30.42 28.91 30.75 23,216,562 30.209 5.73%
2014-03-31 0 30.55 30.45 30.60 28.90 30.90 17,294,180 521,621,414 30.162 28.81 28.72 28.86 27.26 29.14 18,336,593 28.447 5.89%
2014-03-28 0 28.85 28.80 28.85 28.50 29.40 12,381,600 359,144,790 29.006 27.21 27.16 27.21 26.88 27.73 13,127,905 27.357 -0.17%
2014-03-27 0 28.90 28.85 28.90 27.85 30.40 34,778,455 1,003,176,785 28.845 27.26 27.21 27.26 26.27 28.67 36,874,738 27.205 -6.47%
2014-03-26 0 30.90 30.85 30.90 30.15 31.30 12,869,288 397,102,508 30.857 29.14 29.10 29.14 28.44 29.52 13,644,989 29.102 0.98%
2014-03-25 0 30.60 30.55 30.60 30.35 32.90 22,653,906 708,212,212 31.262 28.86 28.81 28.86 28.62 31.03 24,019,378 29.485 -4.37%
2014-03-24 0 32.00 31.95 32.00 31.50 33.15 19,514,293 630,287,837 32.299 30.18 30.13 30.18 29.71 31.27 20,690,524 30.463 2.24%
2014-03-21 0 31.30 30.85 30.90 30.65 33.40 30,831,984 985,141,129 31.952 29.52 29.10 29.14 28.91 31.50 32,690,392 30.135 -2.49%
2014-03-20 0 32.10 31.95 32.00 30.05 33.10 37,262,450 1,192,448,010 32.001 30.28 30.13 30.18 28.34 31.22 39,508,457 30.182 4.56%
2014-03-19 0 30.70 30.65 30.70 29.40 30.85 34,649,350 1,047,504,712 30.232 28.95 28.91 28.95 27.73 29.10 36,737,851 28.513 8.67%
2014-03-18 0 28.25 28.35 28.40 27.30 28.40 13,093,592 366,222,143 27.970 26.64 26.74 26.79 25.75 26.79 13,882,813 26.380 3.67%
2014-03-17 0 27.25 27.25 27.30 26.20 27.95 15,651,500 427,543,127 27.316 25.70 25.70 25.75 24.71 26.36 16,594,899 25.764 0.37%
2014-03-14 0 27.15 27.05 27.10 25.95 28.10 32,469,700 880,987,005 27.133 25.61 25.51 25.56 24.47 26.50 34,426,822 25.590 -5.24%
2014-03-13 0 28.65 28.65 28.70 28.50 29.60 11,002,867 318,153,890 28.916 27.02 27.02 27.07 26.88 27.92 11,666,068 27.272 -1.21%
2014-03-12 0 29.00 28.95 29.00 28.50 30.10 22,291,746 648,213,960 29.079 27.35 27.30 27.35 26.88 28.39 23,635,388 27.426 -4.13%
2014-03-11 0 30.25 30.25 30.30 29.30 30.50 13,179,410 395,934,209 30.042 28.53 28.53 28.58 27.63 28.77 13,973,803 28.334 2.54%
2014-03-10 0 29.50 29.45 29.50 28.60 29.50 7,166,366 208,188,655 29.051 27.82 27.78 27.82 26.97 27.82 7,598,321 27.399 1.72%
2014-03-07 0 29.00 28.95 29.00 28.60 29.85 11,153,528 324,476,290 29.092 27.35 27.30 27.35 26.97 28.15 11,825,811 27.438 -1.19%
2014-03-06 0 29.35 29.35 29.40 28.60 29.60 12,963,600 379,933,779 29.308 27.68 27.68 27.73 26.97 27.92 13,744,985 27.642 1.91%
2014-03-05 0 28.80 28.75 28.80 28.05 29.50 19,420,820 561,365,762 28.905 27.16 27.12 27.16 26.46 27.82 20,591,416 27.262 1.05%
2014-03-04 0 28.50 28.50 28.55 27.10 28.60 22,838,756 640,827,364 28.059 26.88 26.88 26.93 25.56 26.97 24,215,370 26.464 5.75%
2014-03-03 0 26.95 26.95 27.00 25.95 27.80 15,933,800 432,589,192 27.149 25.42 25.42 25.47 24.47 26.22 16,894,215 25.606 2.08%
2014-02-28 0 26.40 26.25 26.30 26.15 28.30 22,705,012 612,970,000 26.997 24.90 24.76 24.80 24.66 26.69 24,073,564 25.462 -2.58%
2014-02-27 0 27.10 27.10 27.15 25.50 27.15 17,272,100 461,909,126 26.743 25.56 25.56 25.61 24.05 25.61 18,313,182 25.223 6.07%
2014-02-26 0 25.55 25.50 25.55 25.00 25.95 7,036,600 179,026,495 25.442 24.10 24.05 24.10 23.58 24.47 7,460,733 23.996 0.39%
2014-02-25 0 25.45 25.35 25.45 24.95 26.45 9,949,368 254,593,569 25.589 24.00 23.91 24.00 23.53 24.95 10,549,069 24.134 -2.30%
2014-02-24 0 26.05 26.00 26.05 25.70 26.45 5,076,100 131,809,203 25.967 24.57 24.52 24.57 24.24 24.95 5,382,064 24.490 -1.14%
2014-02-21 0 26.35 26.35 26.40 26.05 26.55 5,946,349 156,350,887 26.294 24.85 24.85 24.90 24.57 25.04 6,304,767 24.799 1.74%
2014-02-20 0 25.90 25.85 25.95 25.85 26.85 10,777,433 281,802,351 26.147 24.43 24.38 24.47 24.38 25.32 11,427,046 24.661 -3.36%
2014-02-19 0 26.80 26.80 26.85 26.45 27.30 14,809,640 400,268,245 27.028 25.28 25.28 25.32 24.95 25.75 15,702,296 25.491 1.52%
2014-02-18 0 26.40 26.30 26.35 25.65 26.50 11,882,500 311,131,149 26.184 24.90 24.80 24.85 24.19 24.99 12,598,722 24.695 1.93%
2014-02-17 0 25.90 25.80 25.85 25.20 26.35 25,756,480 666,804,489 25.889 24.43 24.33 24.38 23.77 24.85 27,308,960 24.417 6.58%
2014-02-14 0 24.30 24.30 24.45 24.15 24.70 7,153,308 174,273,104 24.363 22.92 22.92 23.06 22.78 23.30 7,584,476 22.978 0.83%
2014-02-13 0 24.10 24.05 24.10 23.60 24.35 7,890,090 189,190,918 23.978 22.73 22.68 22.73 22.26 22.97 8,365,668 22.615 0.00%
2014-02-12 0 24.10 24.05 24.10 23.70 24.75 7,758,950 187,304,577 24.140 22.73 22.68 22.73 22.35 23.34 8,226,623 22.768 -0.41%
2014-02-11 0 24.20 24.15 24.20 24.15 24.95 7,825,008 191,068,365 24.418 22.82 22.78 22.82 22.78 23.53 8,296,663 23.030 -1.02%
2014-02-10 0 24.45 24.40 24.45 24.25 25.25 9,439,885 234,459,720 24.837 23.06 23.01 23.06 22.87 23.81 10,008,877 23.425 0.82%
2014-02-07 0 24.25 24.20 24.30 23.80 24.60 8,388,495 202,732,933 24.168 22.87 22.82 22.92 22.45 23.20 8,894,114 22.794 2.75%
2014-02-06 0 23.60 23.55 23.65 22.95 24.10 7,572,000 178,166,445 23.530 22.26 22.21 22.31 21.65 22.73 8,028,405 22.192 -0.42%
2014-02-05 0 23.70 23.65 23.75 23.20 24.80 10,996,100 263,202,967 23.936 22.35 22.31 22.40 21.88 23.39 11,658,894 22.575 -2.27%
2014-02-04 0 24.25 24.20 24.25 24.05 24.80 11,681,280 284,955,242 24.394 22.87 22.82 22.87 22.68 23.39 12,385,373 23.007 -4.72%
2014-01-30 0 25.45 25.35 25.40 24.95 25.50 9,196,000 231,696,751 25.195 24.00 23.91 23.96 23.53 24.05 9,750,292 23.763 -1.17%
2014-01-29 0 25.75 25.75 25.85 25.40 26.30 15,765,100 406,277,965 25.771 24.29 24.29 24.38 23.96 24.80 16,715,347 24.306 4.04%
2014-01-28 0 24.75 24.70 24.75 23.90 25.50 20,281,261 502,740,544 24.788 23.34 23.30 23.34 22.54 24.05 21,503,721 23.379 5.32%
2014-01-27 0 23.50 23.55 23.60 22.00 24.10 17,973,500 415,192,112 23.100 22.16 22.21 22.26 20.75 22.73 19,056,859 21.787 0.64%
2014-01-24 0 23.35 23.35 23.40 22.85 24.70 20,216,949 482,442,494 23.863 22.02 22.02 22.07 21.55 23.30 21,435,532 22.507 -6.41%
2014-01-23 0 24.95 24.90 24.95 24.60 25.40 6,270,264 156,441,678 24.950 23.53 23.48 23.53 23.20 23.96 6,648,206 23.531 -1.38%
2014-01-22 0 25.30 25.25 25.30 25.00 25.75 8,000,572 203,406,277 25.424 23.86 23.81 23.86 23.58 24.29 8,482,809 23.979 0.40%
2014-01-21 0 25.20 25.10 25.15 24.75 25.75 11,550,485 291,017,460 25.195 23.77 23.67 23.72 23.34 24.29 12,246,694 23.763 -0.59%
2014-01-20 0 25.35 25.30 25.35 25.00 25.95 10,644,200 270,483,035 25.411 23.91 23.86 23.91 23.58 24.47 11,285,783 23.967 -1.74%
2014-01-17 0 25.80 25.65 25.80 25.45 26.35 11,366,000 293,520,998 25.824 24.33 24.19 24.33 24.00 24.85 12,051,089 24.356 0.19%
2014-01-16 0 25.75 25.70 25.75 25.60 26.90 14,636,100 382,009,807 26.101 24.29 24.24 24.29 24.14 25.37 15,518,296 24.617 -2.83%
2014-01-15 0 26.50 26.45 26.50 25.80 26.55 12,061,000 316,746,748 26.262 24.99 24.95 24.99 24.33 25.04 12,787,981 24.769 3.92%
2014-01-14 0 25.50 25.45 25.50 25.45 27.00 20,208,496 531,257,686 26.289 24.05 24.00 24.05 24.00 25.47 21,426,570 24.794 -3.59%
2014-01-13 0 26.45 26.40 26.45 25.10 26.50 16,765,200 436,231,060 26.020 24.95 24.90 24.95 23.67 24.99 17,775,728 24.541 4.34%
2014-01-10 0 25.35 25.25 25.30 24.50 26.00 15,655,538 396,602,629 25.333 23.91 23.81 23.86 23.11 24.52 16,599,181 23.893 1.20%
2014-01-09 0 25.05 25.00 25.05 24.85 26.35 20,264,026 518,947,431 25.609 23.63 23.58 23.63 23.44 24.85 21,485,447 24.153 -0.99%
2014-01-08 0 25.30 25.20 25.25 24.45 25.45 14,048,468 351,592,034 25.027 23.86 23.77 23.81 23.06 24.00 14,895,244 23.604 4.76%
2014-01-07 0 24.15 24.15 24.20 23.50 25.50 20,976,641 510,640,398 24.343 22.78 22.78 22.82 22.16 24.05 22,241,015 22.959 -3.98%
2014-01-06 0 25.15 25.10 25.15 24.00 25.50 22,906,798 573,362,272 25.030 23.72 23.67 23.72 22.64 24.05 24,287,513 23.607 4.36%
2014-01-03 0 24.10 24.05 24.10 23.05 24.45 25,758,846 613,863,962 23.831 22.73 22.68 22.73 21.74 23.06 27,311,469 22.476 0.84%
2014-01-02 0 23.90 23.90 23.95 22.35 24.00 27,047,650 630,699,605 23.318 22.54 22.54 22.59 21.08 22.64 28,677,956 21.992 6.94%
2013-12-31 0 22.35 22.35 22.40 21.90 22.65 14,560,500 325,740,475 22.372 21.08 21.08 21.13 20.66 21.36 15,438,139 21.100 3.23%
2013-12-30 0 21.65 21.55 21.60 20.95 21.75 13,651,992 293,938,714 21.531 20.42 20.32 20.37 19.76 20.51 14,474,870 20.307 3.84%
2013-12-27 0 20.85 20.80 20.90 20.60 21.20 4,089,000 85,595,675 20.933 19.66 19.62 19.71 19.43 19.99 4,335,466 19.743 0.48%
2013-12-24 0 20.75 20.75 20.80 20.35 20.90 3,971,028 82,564,944 20.792 19.57 19.57 19.62 19.19 19.71 4,210,383 19.610 1.22%
2013-12-23 0 20.50 20.45 20.50 19.96 20.90 5,642,176 116,103,764 20.578 19.33 19.29 19.33 18.83 19.71 5,982,260 19.408 1.23%
2013-12-20 0 20.25 20.20 20.25 19.20 20.45 11,505,050 227,556,343 19.779 19.10 19.05 19.10 18.11 19.29 12,198,521 18.654 0.75%
2013-12-19 0 20.10 20.05 20.10 20.00 21.25 8,600,000 176,128,600 20.480 18.96 18.91 18.96 18.86 20.04 9,118,368 19.316 -3.60%
2013-12-18 0 20.85 20.80 20.85 20.50 21.15 5,369,000 112,169,150 20.892 19.66 19.62 19.66 19.33 19.95 5,692,618 19.704 1.21%
2013-12-17 0 20.60 20.60 20.65 20.50 21.65 9,456,685 199,103,630 21.054 19.43 19.43 19.48 19.33 20.42 10,026,690 19.857 -3.29%
2013-12-16 0 21.30 21.30 21.35 20.55 21.40 7,700,203 161,564,992 20.982 20.09 20.09 20.14 19.38 20.18 8,164,335 19.789 1.43%
2013-12-13 0 21.00 20.95 21.00 20.00 21.30 11,320,904 235,509,729 20.803 19.81 19.76 19.81 18.86 20.09 12,003,275 19.620 4.74%
2013-12-12 0 20.05 19.98 20.00 19.96 20.75 10,342,619 208,495,345 20.159 18.91 18.84 18.86 18.83 19.57 10,966,024 19.013 -3.61%
2013-12-11 0 20.80 20.70 20.80 20.30 21.00 8,254,340 169,734,258 20.563 19.62 19.52 19.62 19.15 19.81 8,751,873 19.394 -0.24%
2013-12-10 0 20.85 20.85 20.90 20.60 21.50 8,937,920 187,512,088 20.979 19.66 19.66 19.71 19.43 20.28 9,476,656 19.787 -2.11%
2013-12-09 0 21.30 21.25 21.30 21.15 21.80 9,234,000 198,005,042 21.443 20.09 20.04 20.09 19.95 20.56 9,790,582 20.224 0.47%
2013-12-06 0 21.20 21.15 21.20 20.70 21.50 15,733,272 332,643,312 21.143 19.99 19.95 19.99 19.52 20.28 16,681,600 19.941 -0.70%
2013-12-05 0 21.35 21.30 21.35 20.25 21.50 26,013,946 543,321,925 20.886 20.14 20.09 20.14 19.10 20.28 27,581,945 19.698 5.17%
2013-12-04 0 20.30 20.25 20.30 19.54 20.70 32,948,864 668,637,384 20.293 19.15 19.10 19.15 18.43 19.52 34,934,868 19.140 2.42%
2013-12-03 0 19.82 19.80 19.82 18.56 19.88 20,789,100 401,221,186 19.300 18.69 18.67 18.69 17.50 18.75 22,042,170 18.202 5.20%
2013-12-02 0 18.84 18.82 18.84 18.80 19.16 6,136,000 115,992,500 18.904 17.77 17.75 17.77 17.73 18.07 6,505,849 17.829 -0.11%
2013-11-29 0 18.86 18.86 18.88 18.56 19.10 7,150,000 134,275,510 18.780 17.79 17.79 17.81 17.50 18.01 7,580,969 17.712 -0.32%
2013-11-28 0 18.92 18.92 18.94 18.88 19.16 8,444,600 160,827,312 19.045 17.84 17.84 17.86 17.81 18.07 8,953,601 17.962 1.07%
2013-11-27 0 18.72 18.68 18.72 18.60 19.04 6,388,832 120,320,051 18.833 17.66 17.62 17.66 17.54 17.96 6,773,921 17.762 0.32%
2013-11-26 0 18.66 18.66 18.68 18.64 19.04 7,115,264 133,670,252 18.786 17.60 17.60 17.62 17.58 17.96 7,544,139 17.718 -1.89%
2013-11-25 0 19.02 19.02 19.04 18.58 19.20 13,031,100 246,868,450 18.945 17.94 17.94 17.96 17.52 18.11 13,816,554 17.868 3.59%
2013-11-22 0 18.36 18.36 18.38 18.32 18.82 9,563,784 176,608,146 18.466 17.32 17.32 17.34 17.28 17.75 10,140,244 17.417 -1.29%
2013-11-21 0 18.60 18.58 18.60 18.52 19.10 9,585,000 179,428,720 18.720 17.54 17.52 17.54 17.47 18.01 10,162,739 17.656 -2.62%
2013-11-20 0 19.10 19.08 19.10 18.44 19.18 12,243,870 231,931,398 18.943 18.01 18.00 18.01 17.39 18.09 12,981,873 17.866 3.13%
2013-11-19 0 18.52 18.50 18.52 18.38 19.38 16,122,000 300,852,718 18.661 17.47 17.45 17.47 17.34 18.28 17,093,759 17.600 -3.44%
2013-11-18 0 19.18 19.16 19.20 19.04 19.54 11,282,439 216,840,138 19.219 18.09 18.07 18.11 17.96 18.43 11,962,492 18.127 -0.42%
2013-11-15 0 19.26 19.24 19.26 18.90 19.50 12,413,000 238,746,640 19.234 18.17 18.15 18.17 17.83 18.39 13,161,198 18.140 0.63%
2013-11-14 0 19.14 19.12 19.14 19.12 19.62 14,876,527 288,318,143 19.381 18.05 18.03 18.05 18.03 18.50 15,773,215 18.279 0.74%
2013-11-13 0 19.00 19.00 19.02 18.20 19.34 18,782,016 355,299,575 18.917 17.92 17.92 17.94 17.17 18.24 19,914,108 17.842 0.00%
2013-11-12 0 19.00 19.00 19.02 18.90 19.86 19,243,484 370,041,106 19.229 17.92 17.92 17.94 17.83 18.73 20,403,391 18.136 -2.16%
2013-11-11 0 19.42 19.42 19.44 18.24 19.46 26,095,551 491,912,081 18.850 18.32 18.32 18.33 17.20 18.35 27,668,469 17.779 7.53%
2013-11-08 0 18.06 18.04 18.06 16.98 18.08 37,415,200 655,170,952 17.511 17.03 17.01 17.03 16.01 17.05 39,670,414 16.515 -0.77%
2013-11-07 0 18.20 18.20 18.30 18.12 18.90 18,433,500 339,294,885 18.406 17.17 17.17 17.26 17.09 17.83 19,544,585 17.360 -4.01%
2013-11-06 0 18.96 18.98 19.00 18.40 19.36 14,264,000 270,870,360 18.990 17.88 17.90 17.92 17.35 18.26 15,123,767 17.910 0.64%
2013-11-05 0 18.84 18.84 18.86 17.88 18.96 26,382,252 487,112,606 18.464 17.77 17.77 17.79 16.86 17.88 27,972,451 17.414 0.32%
2013-11-04 0 18.78 18.78 18.80 18.60 19.72 20,182,000 382,620,940 18.959 17.71 17.71 17.73 17.54 18.60 21,398,477 17.881 -3.79%
2013-11-01 0 19.52 19.50 19.52 19.22 19.78 9,615,760 187,974,956 19.549 18.41 18.39 18.41 18.13 18.66 10,195,353 18.437 1.35%
2013-10-31 0 19.26 19.26 19.28 18.96 19.60 8,425,500 162,812,370 19.324 18.17 18.17 18.18 17.88 18.49 8,933,350 18.225 -0.62%
2013-10-30 0 19.38 19.34 19.38 19.16 19.90 23,433,250 456,014,940 19.460 18.28 18.24 18.28 18.07 18.77 24,845,697 18.354 2.54%
2013-10-29 0 18.90 18.86 18.88 18.86 20.85 51,025,643 993,667,186 19.474 17.83 17.79 17.81 17.79 19.66 54,101,231 18.367 -10.00%
2013-10-28 0 21.00 20.95 21.00 20.80 22.10 14,784,699 312,970,689 21.169 19.81 19.76 19.81 19.62 20.84 15,675,852 19.965 -4.33%
2013-10-25 0 21.95 21.85 21.90 21.55 22.20 10,364,000 226,373,400 21.842 20.70 20.61 20.66 20.32 20.94 10,988,694 20.601 1.86%
2013-10-24 0 21.55 21.55 21.60 21.30 21.90 7,154,005 154,746,169 21.631 20.32 20.32 20.37 20.09 20.66 7,585,215 20.401 -0.23%
2013-10-23 0 21.60 21.55 21.60 21.30 22.65 12,864,361 280,817,824 21.829 20.37 20.32 20.37 20.09 21.36 13,639,765 20.588 -2.92%
2013-10-22 0 22.25 22.20 22.25 21.85 23.30 16,696,976 375,117,159 22.466 20.99 20.94 20.99 20.61 21.98 17,703,392 21.189 -2.84%
2013-10-21 0 22.90 22.85 22.90 21.55 22.95 20,911,814 470,909,032 22.519 21.60 21.55 21.60 20.32 21.65 22,172,281 21.239 7.26%
2013-10-18 0 21.35 21.35 21.40 21.10 21.70 9,483,332 203,084,412 21.415 20.14 20.14 20.18 19.90 20.47 10,054,943 20.197 1.18%
2013-10-17 0 21.10 21.05 21.10 20.80 21.80 16,480,904 351,004,219 21.298 19.90 19.85 19.90 19.62 20.56 17,474,296 20.087 0.48%
2013-10-16 0 21.00 20.90 21.00 20.40 21.25 11,587,000 241,089,199 20.807 19.81 19.71 19.81 19.24 20.04 12,285,410 19.624 2.19%
2013-10-15 0 20.55 20.50 20.55 20.25 21.05 7,683,500 158,769,325 20.664 19.38 19.33 19.38 19.10 19.85 8,146,626 19.489 -0.72%
2013-10-11 0 20.70 20.65 20.70 20.50 21.20 8,923,522 185,566,867 20.795 19.52 19.48 19.52 19.33 19.99 9,461,390 19.613 -0.48%
2013-10-10 0 20.80 20.80 20.85 20.05 21.10 11,017,500 227,308,775 20.632 19.62 19.62 19.66 18.91 19.90 11,681,584 19.459 1.71%
2013-10-09 0 20.45 20.45 20.50 19.98 20.60 15,792,000 319,381,630 20.224 19.29 19.29 19.33 18.84 19.43 16,743,868 19.075 -1.68%
2013-10-08 0 20.80 20.70 20.80 20.40 21.40 13,531,703 282,383,899 20.868 19.62 19.52 19.62 19.24 20.18 14,347,331 19.682 -1.65%
2013-10-07 0 21.15 21.20 21.25 20.60 21.55 18,521,050 389,761,352 21.044 19.95 19.99 20.04 19.43 20.32 19,637,413 19.848 3.17%
2013-10-04 0 20.50 20.45 20.50 18.96 20.65 31,501,076 629,095,039 19.971 19.33 19.29 19.33 17.88 19.48 33,399,814 18.835 7.33%
2013-10-03 0 19.10 19.16 19.20 19.08 19.60 10,480,000 201,595,620 19.236 18.01 18.07 18.11 18.00 18.49 11,111,686 18.143 -1.24%
2013-10-02 0 19.34 19.34 19.36 18.42 19.48 20,430,005 390,832,190 19.130 18.24 18.24 18.26 17.37 18.37 21,661,430 18.043 5.11%
2013-09-30 0 18.40 18.38 18.40 18.38 18.80 12,369,000 228,976,850 18.512 17.35 17.34 17.35 17.34 17.73 13,114,546 17.460 -3.06%
2013-09-27 0 18.98 18.96 18.98 18.84 19.18 5,703,775 108,119,466 18.956 17.90 17.88 17.90 17.77 18.09 6,047,572 17.878 -0.42%
2013-09-26 0 19.06 19.06 19.10 18.92 19.42 9,094,004 174,248,737 19.161 17.98 17.98 18.01 17.84 18.32 9,642,148 18.072 -0.63%
2013-09-25 0 19.18 19.14 19.18 18.56 19.20 9,070,002 171,464,147 18.905 18.09 18.05 18.09 17.50 18.11 9,616,699 17.830 2.57%
2013-09-24 0 18.70 18.68 18.76 18.50 19.02 8,597,000 160,531,540 18.673 17.64 17.62 17.69 17.45 17.94 9,115,187 17.611 -1.58%
2013-09-23 0 19.00 19.00 19.02 18.12 19.20 7,603,000 144,224,470 18.969 17.92 17.92 17.94 17.09 18.11 8,061,273 17.891 2.26%
2013-09-19 0 18.58 18.60 18.64 18.50 19.26 11,092,000 209,021,334 18.844 17.52 17.54 17.58 17.45 18.17 11,760,574 17.773 -0.11%
2013-09-18 0 18.60 18.56 18.60 18.44 19.02 11,373,000 212,098,795 18.649 17.54 17.50 17.54 17.39 17.94 12,058,511 17.589 -1.48%
2013-09-17 0 18.88 18.86 18.88 18.82 19.70 14,825,000 282,591,360 19.062 17.81 17.79 17.81 17.75 18.58 15,718,582 17.978 -3.58%
2013-09-16 0 19.58 19.62 19.64 19.22 19.80 12,277,745 239,134,516 19.477 18.47 18.50 18.52 18.13 18.67 13,017,790 18.370 1.03%
2013-09-13 0 19.38 19.38 19.40 19.20 19.90 15,192,856 296,872,831 19.540 18.28 18.28 18.30 18.11 18.77 16,108,610 18.429 -0.10%
2013-09-12 0 19.40 19.40 19.42 18.36 19.56 27,050,000 517,689,093 19.138 18.30 18.30 18.32 17.32 18.45 28,680,448 18.050 5.43%
2013-09-11 0 18.40 18.38 18.40 17.88 18.78 17,811,007 325,060,294 18.251 17.35 17.34 17.35 16.86 17.71 18,884,571 17.213 0.11%
2013-09-10 0 18.38 18.42 18.44 18.04 19.58 27,054,262 505,374,538 18.680 17.34 17.37 17.39 17.01 18.47 28,684,967 17.618 -2.85%
2013-09-09 0 18.92 18.94 18.96 18.30 19.36 19,553,832 369,325,691 18.888 17.84 17.86 17.88 17.26 18.26 20,732,446 17.814 3.16%
2013-09-06 0 18.34 18.34 18.36 18.12 18.66 13,513,553 248,492,046 18.388 17.30 17.30 17.32 17.09 17.60 14,328,087 17.343 0.99%
2013-09-05 0 18.16 18.14 18.16 17.54 18.38 24,463,000 442,104,441 18.072 17.13 17.11 17.13 16.54 17.34 25,937,516 17.045 3.77%
2013-09-04 0 17.50 17.50 17.52 17.30 17.96 18,820,082 331,744,913 17.627 16.51 16.51 16.52 16.32 16.94 19,954,469 16.625 0.11%
2013-09-03 0 17.48 17.46 17.48 16.92 17.68 19,593,300 341,809,472 17.445 16.49 16.47 16.49 15.96 16.67 20,774,293 16.453 3.43%
2013-09-02 0 16.90 16.90 16.92 16.40 17.06 14,886,000 249,185,623 16.740 15.94 15.94 15.96 15.47 16.09 15,783,259 15.788 2.92%
2013-08-30 0 16.42 16.42 16.44 16.40 16.88 11,020,059 182,627,846 16.572 15.49 15.49 15.51 15.47 15.92 11,684,297 15.630 -2.38%
2013-08-29 0 16.82 16.80 16.82 15.72 16.86 38,606,482 636,443,722 16.485 15.86 15.84 15.86 14.83 15.90 40,933,501 15.548 7.54%
2013-08-28 0 15.64 15.64 15.66 15.08 15.78 21,093,731 325,919,148 15.451 14.75 14.75 14.77 14.22 14.88 22,365,163 14.573 -0.26%
2013-08-27 0 15.68 15.70 15.72 14.96 15.98 22,653,824 352,942,775 15.580 14.79 14.81 14.83 14.11 15.07 24,019,291 14.694 4.67%
2013-08-26 0 14.98 14.98 15.00 14.92 15.28 6,372,000 96,015,684 15.068 14.13 14.13 14.15 14.07 14.41 6,756,074 14.212 -1.19%
2013-08-23 0 15.16 15.14 15.16 14.84 15.24 7,068,219 106,329,632 15.043 14.30 14.28 14.30 14.00 14.37 7,494,258 14.188 2.02%
2013-08-22 0 14.86 14.86 14.88 14.56 14.90 6,665,500 98,147,763 14.725 14.02 14.02 14.03 13.73 14.05 7,067,265 13.888 0.27%
2013-08-21 0 14.82 14.82 14.84 14.28 14.86 9,744,400 142,394,522 14.613 13.98 13.98 14.00 13.47 14.02 10,331,747 13.782 1.51%
2013-08-20 0 14.60 14.60 14.62 14.50 15.24 11,525,000 169,887,064 14.741 13.77 13.77 13.79 13.68 14.37 12,219,673 13.903 -2.54%
2013-08-19 0 14.98 14.98 15.00 14.62 15.30 8,175,500 123,148,840 15.063 14.13 14.13 14.15 13.79 14.43 8,668,281 14.207 1.35%
2013-08-16 0 14.78 14.78 14.80 14.40 15.18 18,425,000 272,000,486 14.763 13.94 13.94 13.96 13.58 14.32 19,535,573 13.923 -0.81%
2013-08-15 0 14.90 14.88 14.90 14.80 15.38 13,954,300 210,108,520 15.057 14.05 14.03 14.05 13.96 14.51 14,795,400 14.201 -2.36%
2013-08-13 0 15.26 15.24 15.26 15.20 15.68 8,984,000 138,040,640 15.365 14.39 14.37 14.39 14.34 14.79 9,525,514 14.492 -1.42%
2013-08-12 0 15.48 15.48 15.50 15.16 15.76 8,624,000 133,094,360 15.433 14.60 14.60 14.62 14.30 14.86 9,143,814 14.556 -1.28%
2013-08-09 0 15.68 15.66 15.68 15.20 15.80 10,178,000 158,424,420 15.565 14.79 14.77 14.79 14.34 14.90 10,791,482 14.681 3.57%
2013-08-08 0 15.14 15.14 15.16 14.90 15.38 8,760,533 132,690,731 15.146 14.28 14.28 14.30 14.05 14.51 9,288,577 14.285 0.26%
2013-08-07 0 15.10 15.10 15.12 14.92 15.98 20,233,600 311,037,058 15.372 14.24 14.24 14.26 14.07 15.07 21,453,187 14.498 -3.58%
2013-08-06 0 15.66 15.66 15.68 14.66 15.84 21,914,676 336,969,855 15.376 14.77 14.77 14.79 13.83 14.94 23,235,590 14.502 5.10%
2013-08-05 0 14.90 14.90 14.94 14.80 15.34 13,724,676 206,130,757 15.019 14.05 14.05 14.09 13.96 14.47 14,551,935 14.165 -0.67%
2013-08-02 0 15.00 14.94 15.00 13.96 15.26 42,747,000 627,195,885 14.672 14.15 14.09 14.15 13.17 14.39 45,323,590 13.838 6.84%
2013-08-01 0 14.04 14.02 14.06 13.40 14.10 16,931,001 233,529,983 13.793 13.24 13.22 13.26 12.64 13.30 17,951,523 13.009 5.09%
2013-07-31 0 13.36 13.34 13.36 13.30 13.54 5,377,000 71,976,740 13.386 12.60 12.58 12.60 12.54 12.77 5,701,100 12.625 -0.74%
2013-07-30 0 13.46 13.44 13.46 13.34 13.62 8,322,000 112,002,440 13.459 12.69 12.68 12.69 12.58 12.85 8,823,611 12.693 -1.32%
2013-07-29 0 13.64 13.60 13.64 13.48 13.96 5,462,000 74,615,240 13.661 12.86 12.83 12.86 12.71 13.17 5,791,224 12.884 -1.59%
2013-07-26 0 13.86 13.86 13.88 13.50 14.02 11,656,784 161,452,093 13.850 13.07 13.07 13.09 12.73 13.22 12,359,401 13.063 0.87%
2013-07-25 0 13.74 13.70 13.72 13.60 14.20 11,164,132 155,776,187 13.953 12.96 12.92 12.94 12.83 13.39 11,837,054 13.160 -0.87%
2013-07-24 0 13.86 13.78 13.84 13.42 13.90 7,881,000 107,940,660 13.696 13.07 13.00 13.05 12.66 13.11 8,356,030 12.918 2.82%
2013-07-23 0 13.48 13.48 13.50 12.98 13.56 9,935,000 132,454,767 13.332 12.71 12.71 12.73 12.24 12.79 10,533,835 12.574 3.06%
2013-07-22 0 13.08 13.08 13.10 12.64 13.40 17,925,000 232,183,825 12.953 12.34 12.34 12.36 11.92 12.64 19,005,435 12.217 -0.30%
2013-07-19 0 13.12 13.14 13.16 13.00 13.98 16,546,001 222,351,453 13.438 12.37 12.39 12.41 12.26 13.19 17,543,317 12.674 -5.34%
2013-07-18 0 13.86 13.84 13.86 13.60 14.26 16,661,000 232,830,570 13.975 13.07 13.05 13.07 12.83 13.45 17,665,247 13.180 1.76%
2013-07-17 0 13.62 13.64 13.66 13.28 13.98 11,257,000 153,530,832 13.639 12.85 12.86 12.88 12.53 13.19 11,935,519 12.863 0.00%
2013-07-16 0 13.62 13.58 13.62 13.12 14.34 29,172,248 401,240,307 13.754 12.85 12.81 12.85 12.37 13.52 30,930,615 12.972 -0.87%
2013-07-15 0 13.74 13.72 13.76 12.94 13.90 28,192,000 382,267,100 13.559 12.96 12.94 12.98 12.20 13.11 29,891,282 12.789 6.68%
2013-07-12 0 12.88 12.88 12.90 12.48 13.00 14,102,000 180,540,410 12.802 12.15 12.15 12.17 11.77 12.26 14,952,003 12.075 2.88%
2013-07-11 0 12.52 12.50 12.52 12.28 12.56 9,202,000 114,632,360 12.457 11.81 11.79 11.81 11.58 11.85 9,756,654 11.749 2.45%
2013-07-10 0 12.22 12.22 12.24 11.80 12.56 13,067,000 158,237,060 12.110 11.53 11.53 11.54 11.13 11.85 13,854,618 11.421 -1.45%
2013-07-09 0 12.40 12.40 12.42 12.22 12.60 5,186,000 63,983,440 12.338 11.70 11.70 11.71 11.53 11.88 5,498,588 11.636 -0.64%
2013-07-08 0 12.48 12.46 12.48 12.10 12.76 17,240,340 214,814,003 12.460 11.77 11.75 11.77 11.41 12.03 18,279,507 11.752 2.97%
2013-07-05 0 12.12 12.10 12.12 12.00 12.70 15,418,041 187,771,566 12.179 11.43 11.41 11.43 11.32 11.98 16,347,369 11.486 -2.26%
2013-07-04 0 12.40 12.40 12.42 12.20 12.92 16,813,933 210,351,234 12.511 11.70 11.70 11.71 11.51 12.19 17,827,398 11.799 -0.48%
2013-07-03 0 12.46 12.40 12.46 12.16 13.50 63,009,228 794,661,184 12.612 11.75 11.70 11.75 11.47 12.73 66,807,130 11.895 -7.84%
2013-07-02 0 13.52 13.48 13.50 13.06 13.74 18,428,932 248,155,985 13.466 12.75 12.71 12.73 12.32 12.96 19,539,742 12.700 5.46%
2013-06-28 0 12.82 12.84 12.86 12.38 13.14 16,774,500 215,976,850 12.875 12.09 12.11 12.13 11.68 12.39 17,785,589 12.143 4.91%
2013-06-27 0 12.22 12.20 12.26 12.10 12.84 14,682,000 182,487,380 12.429 11.53 11.51 11.56 11.41 12.11 15,566,962 11.723 -3.32%
2013-06-26 0 12.64 12.64 12.66 11.62 12.90 25,172,622 306,004,947 12.156 11.92 11.92 11.94 10.96 12.17 26,689,910 11.465 10.10%
2013-06-25 0 11.48 11.48 11.50 10.08 11.56 38,926,872 426,625,546 10.960 10.83 10.83 10.85 9.507 10.90 41,273,202 10.337 4.94%
2013-06-24 0 10.94 10.90 10.94 10.90 12.60 34,885,890 400,162,934 11.471 10.32 10.28 10.32 10.28 11.88 36,988,649 10.819 -13.17%
2013-06-21 0 12.60 12.58 12.60 12.38 12.96 17,033,000 215,648,546 12.661 11.88 11.86 11.88 11.68 12.22 18,059,670 11.941 -3.52%
2013-06-20 0 13.06 13.00 13.06 12.46 13.10 13,427,015 171,964,850 12.807 12.32 12.26 12.32 11.75 12.36 14,236,333 12.079 1.24%
2013-06-19 0 12.90 12.88 12.92 12.84 13.38 9,890,000 128,597,060 13.003 12.17 12.15 12.19 12.11 12.62 10,486,123 12.264 -2.57%
2013-06-18 0 13.24 13.22 13.28 12.80 13.54 13,568,486 179,768,681 13.249 12.49 12.47 12.53 12.07 12.77 14,386,331 12.496 2.95%
2013-06-17 0 12.86 12.88 12.90 12.46 13.26 21,632,458 280,199,823 12.953 12.13 12.15 12.17 11.75 12.51 22,936,362 12.216 0.63%
2013-06-14 0 12.78 12.78 12.80 12.78 13.64 14,400,286 188,871,832 13.116 12.05 12.05 12.07 12.05 12.86 15,268,268 12.370 -3.62%
2013-06-13 0 13.26 13.24 13.28 12.72 13.50 19,935,183 260,596,466 13.072 12.51 12.49 12.53 12.00 12.73 21,136,783 12.329 -3.35%
2013-06-11 0 13.72 13.72 13.78 13.46 14.46 16,695,504 232,337,325 13.916 12.94 12.94 13.00 12.69 13.64 17,701,831 13.125 -2.70%
2013-06-10 0 14.10 14.08 14.10 13.20 14.26 27,752,232 384,837,090 13.867 13.30 13.28 13.30 12.45 13.45 29,425,007 13.079 7.80%
2013-06-07 0 13.08 13.06 13.10 13.00 13.82 15,603,900 206,969,939 13.264 12.34 12.32 12.36 12.26 13.03 16,544,430 12.510 -3.68%
2013-06-06 0 13.58 13.56 13.60 12.90 13.74 17,130,797 228,197,324 13.321 12.81 12.79 12.83 12.17 12.96 18,163,362 12.564 1.04%
2013-06-05 0 13.44 13.42 13.46 13.08 14.06 20,392,607 273,904,738 13.432 12.68 12.66 12.69 12.34 13.26 21,621,778 12.668 -2.75%
2013-06-04 0 13.82 13.80 13.84 12.16 13.90 40,519,248 527,141,628 13.010 13.03 13.02 13.05 11.47 13.11 42,961,559 12.270 8.14%
2013-06-03 0 12.78 12.78 12.84 12.74 13.96 34,885,403 466,198,006 13.364 12.05 12.05 12.11 12.02 13.17 36,988,132 12.604 -2.14%
2013-05-31 0 13.06 13.00 13.10 12.42 13.12 19,133,818 247,225,171 12.921 12.32 12.26 12.36 11.71 12.37 20,287,115 12.186 3.00%
2013-05-30 0 12.68 12.66 12.68 11.72 12.86 18,490,007 227,193,781 12.287 11.96 11.94 11.96 11.05 12.13 19,604,498 11.589 6.73%
2013-05-29 0 11.88 11.84 11.90 11.62 12.12 9,413,515 112,015,497 11.899 11.20 11.17 11.22 10.96 11.43 9,980,918 11.223 1.54%
2013-05-28 0 11.70 11.70 11.72 11.54 12.36 16,943,000 201,163,168 11.873 11.03 11.03 11.05 10.88 11.66 17,964,245 11.198 -0.34%
2013-05-27 0 11.74 11.72 11.74 10.64 11.84 46,347,930 522,003,916 11.263 11.07 11.05 11.07 10.04 11.17 49,141,567 10.622 18.83%
2013-05-24 0 9.990 9.990 10.00 9.350 10.02 17,810,500 172,555,775 9.6884 9.318 9.318 9.328 8.721 9.346 19,094,281 9.0370 8.82%
2013-05-23 0 9.180 9.180 9.200 9.160 9.910 22,025,191 207,334,300 9.4135 8.563 8.563 8.581 8.544 9.244 23,612,767 8.7806 -7.55%
2013-05-22 0 9.930 9.930 9.950 9.500 10.30 10,762,000 105,885,590 9.8388 9.262 9.262 9.281 8.861 9.607 11,537,725 9.1773 -3.03%
2013-05-21 0 10.24 10.24 10.26 10.00 10.60 9,067,000 93,252,010 10.285 9.552 9.552 9.570 9.328 9.887 9,720,550 9.5933 -0.19%
2013-05-20 0 10.26 10.24 10.26 9.530 10.28 11,854,000 118,651,440 10.009 9.570 9.552 9.570 8.889 9.589 12,708,437 9.3364 7.89%
2013-05-16 0 9.510 9.490 9.510 9.440 9.800 9,891,000 94,699,410 9.5743 8.871 8.852 8.871 8.805 9.141 10,603,943 8.9306 -2.46%
2013-05-15 0 9.750 9.740 9.750 9.320 9.770 6,269,795 59,561,673 9.4998 9.094 9.085 9.094 8.693 9.113 6,721,722 8.8611 2.96%
2013-05-14 0 9.470 9.460 9.480 9.350 9.620 5,298,228 50,356,777 9.5045 8.833 8.824 8.843 8.721 8.973 5,680,124 8.8654 1.28%
2013-05-13 0 9.350 9.350 9.370 8.920 9.450 9,233,000 85,843,212 9.2974 8.721 8.721 8.740 8.320 8.815 9,898,515 8.6723 4.35%
2013-05-10 0 8.960 8.940 9.000 8.920 9.100 2,400,000 21,570,120 8.9876 8.358 8.339 8.395 8.320 8.488 2,572,992 8.3833 -0.99%
2013-05-09 0 9.050 9.060 9.070 8.950 9.120 2,568,264 23,190,877 9.0298 8.442 8.451 8.460 8.348 8.507 2,753,385 8.4227 0.56%
2013-05-08 0 9.000 8.990 9.010 8.920 9.100 3,290,000 29,638,691 9.0087 8.395 8.386 8.404 8.320 8.488 3,527,143 8.4030 0.78%
2013-05-07 0 8.930 8.920 8.930 8.870 9.090 4,013,000 36,047,350 8.9826 8.330 8.320 8.330 8.274 8.479 4,302,257 8.3787 -0.22%
2013-05-06 0 8.950 8.950 8.960 8.930 9.120 3,241,052 29,233,834 9.0199 8.348 8.348 8.358 8.330 8.507 3,474,667 8.4134 -0.67%
2013-05-03 0 9.010 9.000 9.020 8.900 9.170 6,496,000 58,550,005 9.0132 8.404 8.395 8.414 8.302 8.553 6,964,232 8.4072 -0.11%
2013-05-02 0 9.020 9.020 9.030 8.720 9.100 9,708,089 87,298,358 8.9923 8.414 8.414 8.423 8.134 8.488 10,407,848 8.3877 1.01%
2013-04-30 0 8.930 8.910 8.930 8.440 8.960 10,262,000 90,665,670 8.8351 8.330 8.311 8.330 7.873 8.358 11,001,685 8.2411 6.56%
2013-04-29 0 8.380 8.380 8.390 8.290 8.430 3,286,000 27,443,810 8.3517 7.817 7.817 7.826 7.733 7.863 3,522,855 7.7902 0.48%
2013-04-26 0 8.340 8.310 8.350 8.280 8.650 5,820,000 48,901,955 8.4024 7.779 7.751 7.789 7.723 8.068 6,239,506 7.8375 -2.68%
2013-04-25 0 8.570 8.560 8.570 8.540 8.780 5,353,000 46,074,130 8.6072 7.994 7.984 7.994 7.966 8.190 5,738,844 8.0285 -2.28%
2013-04-24 0 8.770 8.740 8.770 8.520 8.800 8,108,476 70,113,951 8.6470 8.180 8.152 8.180 7.947 8.208 8,692,935 8.0656 0.57%
2013-04-23 0 8.720 8.660 8.720 8.520 8.760 6,735,000 58,468,080 8.6812 8.134 8.078 8.134 7.947 8.171 7,220,459 8.0976 0.46%
2013-04-22 0 8.680 8.670 8.680 8.150 8.700 10,748,100 90,999,176 8.4665 8.096 8.087 8.096 7.602 8.115 11,522,823 7.8973 6.90%
2013-04-19 0 8.120 8.120 8.130 7.850 8.130 6,676,000 53,492,970 8.0127 7.574 7.574 7.583 7.322 7.583 7,157,206 7.4740 3.44%
2013-04-18 0 7.850 7.850 7.870 7.700 7.960 5,687,000 44,693,404 7.8589 7.322 7.322 7.341 7.182 7.425 6,096,919 7.3305 1.03%
2013-04-17 0 7.770 7.760 7.770 7.720 8.150 11,289,516 89,128,562 7.8948 7.248 7.238 7.248 7.201 7.602 12,103,265 7.3640 -2.02%
2013-04-16 0 7.930 7.920 7.930 7.920 8.110 9,520,000 76,444,799 8.0299 7.397 7.388 7.397 7.388 7.565 10,206,202 7.4900 -4.00%
2013-04-15 0 8.260 8.240 8.260 8.150 8.480 5,845,000 48,501,020 8.2979 7.705 7.686 7.705 7.602 7.910 6,266,308 7.7400 -1.20%
2013-04-12 0 8.360 8.350 8.360 8.080 8.370 6,298,532 52,158,595 8.2811 7.798 7.789 7.798 7.537 7.807 6,752,530 7.7243 2.08%
2013-04-11 0 8.190 8.170 8.190 8.140 8.390 5,384,000 44,484,720 8.2624 7.639 7.621 7.639 7.593 7.826 5,772,079 7.7069 -1.21%
2013-04-10 0 8.290 8.270 8.290 8.100 8.300 7,987,361 65,786,068 8.2363 7.733 7.714 7.733 7.555 7.742 8,563,090 7.6825 1.22%
2013-04-09 0 8.190 8.190 8.200 7.670 8.240 14,759,716 119,831,765 8.1188 7.639 7.639 7.649 7.154 7.686 15,823,597 7.5730 6.78%
2013-04-08 0 7.670 7.670 7.690 7.580 7.950 7,075,000 54,811,885 7.7473 7.154 7.154 7.173 7.070 7.415 7,584,966 7.2264 -2.66%
2013-04-05 0 7.880 7.860 7.880 7.750 7.990 12,291,522 96,644,993 7.8627 7.350 7.332 7.350 7.229 7.453 13,177,495 7.3341 0.51%
2013-04-03 0 7.840 7.840 7.860 7.400 7.880 18,125,138 139,422,199 7.6922 7.313 7.313 7.332 6.902 7.350 19,431,598 7.1750 5.52%
2013-04-02 0 7.430 7.430 7.450 7.120 7.470 14,718,957 109,120,564 7.4136 6.930 6.930 6.949 6.641 6.968 15,779,900 6.9152 4.06%
2013-03-28 0 7.140 7.120 7.160 6.840 7.160 7,533,151 53,092,489 7.0478 6.660 6.641 6.679 6.380 6.679 8,076,141 6.5740 2.73%
2013-03-27 0 6.950 6.950 6.970 6.930 7.200 7,379,000 52,092,589 7.0596 6.483 6.483 6.501 6.464 6.716 7,910,878 6.5849 -0.86%
2013-03-26 0 7.010 6.990 7.000 6.940 7.190 5,564,000 38,968,330 7.0037 6.539 6.520 6.529 6.473 6.707 5,965,053 6.5328 -3.04%
2013-03-25 0 7.230 7.220 7.230 7.060 7.300 7,037,000 50,366,820 7.1574 6.744 6.735 6.744 6.585 6.809 7,544,227 6.6762 -0.96%
2013-03-22 0 7.300 7.280 7.290 6.900 7.330 18,440,826 132,408,007 7.1802 6.809 6.791 6.800 6.436 6.837 19,770,041 6.6974 4.43%
2013-03-21 0 6.990 6.980 6.990 6.820 7.050 10,836,100 75,702,737 6.9862 6.520 6.511 6.520 6.361 6.576 11,617,166 6.5165 1.75%
2013-03-20 0 6.870 6.860 6.870 6.490 6.950 19,885,500 135,024,735 6.7901 6.408 6.399 6.408 6.054 6.483 21,318,847 6.3336 7.85%
2013-03-19 0 6.370 6.380 6.400 6.200 6.430 4,003,000 25,527,811 6.3772 5.942 5.951 5.970 5.783 5.998 4,291,536 5.9484 1.76%
2013-03-18 0 6.260 6.270 6.280 6.050 6.290 3,307,927 20,589,943 6.2244 5.839 5.848 5.858 5.643 5.867 3,546,362 5.8059 0.48%
2013-03-15 0 6.230 6.230 6.360 6.220 6.520 5,371,000 34,109,630 6.3507 5.811 5.811 5.932 5.802 6.082 5,758,142 5.9237 -3.26%
2013-03-14 0 6.440 6.440 6.460 6.220 6.460 4,825,000 30,717,410 6.3663 6.007 6.007 6.026 5.802 6.026 5,172,786 5.9383 1.74%
2013-03-13 0 6.330 6.330 6.370 6.200 6.630 11,732,000 74,449,270 6.3458 5.904 5.904 5.942 5.783 6.184 12,577,643 5.9192 -3.80%
2013-03-12 0 6.580 6.560 6.570 6.560 6.920 8,160,002 54,485,649 6.6772 6.138 6.119 6.128 6.119 6.455 8,748,175 6.2282 -4.91%
2013-03-11 0 6.920 6.910 6.920 6.730 7.040 7,608,228 52,743,526 6.9324 6.455 6.445 6.455 6.278 6.567 8,156,629 6.4663 2.82%
2013-03-08 0 6.730 6.730 6.750 6.700 6.860 2,820,000 19,080,870 6.7663 6.278 6.278 6.296 6.250 6.399 3,023,266 6.3113 0.15%
2013-03-07 0 6.720 6.710 6.730 6.710 6.900 3,532,059 24,052,952 6.8099 6.268 6.259 6.278 6.259 6.436 3,786,650 6.3520 -1.47%
2013-03-06 0 6.820 6.800 6.840 6.790 7.090 6,657,625 46,223,941 6.9430 6.361 6.343 6.380 6.333 6.613 7,137,507 6.4762 -0.73%
2013-03-05 0 6.870 6.920 6.930 6.530 6.960 9,259,000 63,345,580 6.8415 6.408 6.455 6.464 6.091 6.492 9,926,389 6.3815 4.25%
2013-03-04 0 6.590 6.570 6.590 6.410 6.670 4,817,000 31,360,250 6.5103 6.147 6.128 6.147 5.979 6.222 5,164,209 6.0726 -1.64%
2013-03-01 0 6.700 6.700 6.710 6.610 6.810 3,207,743 21,567,701 6.7236 6.250 6.250 6.259 6.166 6.352 3,438,957 6.2716 -0.30%
2013-02-28 0 6.720 6.710 6.720 6.410 6.740 8,575,218 56,867,012 6.6316 6.268 6.259 6.268 5.979 6.287 9,193,320 6.1857 5.33%
2013-02-27 0 6.380 6.350 6.390 6.240 6.470 6,678,000 42,377,985 6.3459 5.951 5.923 5.960 5.820 6.035 7,159,350 5.9193 1.59%
2013-02-26 0 6.280 6.260 6.290 6.160 6.600 7,626,802 48,428,557 6.3498 5.858 5.839 5.867 5.746 6.156 8,176,542 5.9229 -4.27%
2013-02-25 0 6.560 6.550 6.560 6.530 6.770 2,854,000 18,798,930 6.5869 6.119 6.110 6.119 6.091 6.315 3,059,716 6.1440 -0.61%
2013-02-22 0 6.600 6.600 6.610 6.550 6.780 3,875,653 25,804,916 6.6582 6.156 6.156 6.166 6.110 6.324 4,155,010 6.2106 -1.35%
2013-02-21 0 6.690 6.680 6.690 6.650 6.800 4,566,000 30,569,300 6.6950 6.240 6.231 6.240 6.203 6.343 4,895,117 6.2449 -2.05%
2013-02-20 0 6.830 6.830 6.850 6.780 6.950 2,145,000 14,650,140 6.8299 6.371 6.371 6.389 6.324 6.483 2,299,612 6.3707 -1.01%
2013-02-19 0 6.900 6.870 6.900 6.840 7.020 3,474,000 24,052,270 6.9235 6.436 6.408 6.436 6.380 6.548 3,724,406 6.4580 -1.57%
2013-02-18 0 7.010 7.000 7.010 6.910 7.090 5,103,900 35,775,805 7.0095 6.539 6.529 6.539 6.445 6.613 5,471,789 6.5382 1.45%
2013-02-15 0 6.910 6.940 6.950 6.800 7.040 4,670,066 32,148,980 6.8841 6.445 6.473 6.483 6.343 6.567 5,006,684 6.4212 -1.29%
2013-02-14 0 7.000 7.000 7.010 6.740 7.010 6,799,000 47,285,090 6.9547 6.529 6.529 6.539 6.287 6.539 7,289,072 6.4871 1.74%
2013-02-08 0 6.880 6.860 6.870 6.550 6.900 7,385,000 49,961,805 6.7653 6.417 6.399 6.408 6.110 6.436 7,917,311 6.3105 5.52%
2013-02-07 0 6.520 6.510 6.550 6.440 6.760 6,531,000 42,801,948 6.5537 6.082 6.072 6.110 6.007 6.305 7,001,755 6.1130 -2.54%
2013-02-06 0 6.690 6.700 6.730 6.600 6.800 6,351,052 42,674,573 6.7193 6.240 6.250 6.278 6.156 6.343 6,808,836 6.2675 1.67%
2013-02-05 0 6.580 6.570 6.580 6.540 6.860 12,771,000 85,144,151 6.6670 6.138 6.128 6.138 6.100 6.399 13,691,534 6.2187 -4.64%
2013-02-04 0 6.900 6.880 6.910 6.850 7.100 6,744,000 47,080,075 6.9810 6.436 6.417 6.445 6.389 6.623 7,230,108 6.5117 -2.40%
2013-02-01 0 7.070 7.040 7.070 6.750 7.080 8,606,584 59,664,063 6.9324 6.595 6.567 6.595 6.296 6.604 9,226,947 6.4663 4.74%
2013-01-31 0 6.750 6.750 6.770 6.740 7.090 11,617,000 80,281,245 6.9107 6.296 6.296 6.315 6.287 6.613 12,454,354 6.4460 -3.16%
2013-01-30 0 6.970 6.970 6.980 6.700 7.010 7,920,892 54,934,193 6.9354 6.501 6.501 6.511 6.250 6.539 8,491,830 6.4691 3.57%
2013-01-29 0 6.730 6.730 6.740 6.590 6.980 15,089,000 101,750,380 6.7433 6.278 6.278 6.287 6.147 6.511 16,176,615 6.2900 -3.58%
2013-01-28 0 6.980 6.970 6.990 6.850 7.050 6,216,000 43,349,105 6.9738 6.511 6.501 6.520 6.389 6.576 6,664,049 6.5049 -0.99%
2013-01-25 0 7.050 7.040 7.050 6.810 7.300 11,599,000 81,461,505 7.0231 6.576 6.567 6.576 6.352 6.809 12,435,056 6.5510 -2.89%
2013-01-24 0 7.260 7.250 7.260 7.000 7.350 11,540,000 83,342,170 7.2220 6.772 6.763 6.772 6.529 6.856 12,371,803 6.7365 1.54%
2013-01-23 0 7.150 7.140 7.150 6.940 7.200 7,013,900 49,545,843 7.0640 6.669 6.660 6.669 6.473 6.716 7,519,462 6.5890 -0.14%
2013-01-22 0 7.160 7.160 7.170 6.580 7.250 24,158,320 169,247,288 7.0058 6.679 6.679 6.688 6.138 6.763 25,899,652 6.5347 8.81%
2013-01-21 0 6.580 6.560 6.600 6.560 6.890 10,290,858 68,793,096 6.6849 6.138 6.119 6.156 6.119 6.427 11,032,623 6.2354 -2.08%
2013-01-18 0 6.720 6.720 6.730 6.640 6.810 4,583,000 30,772,477 6.7145 6.268 6.268 6.278 6.194 6.352 4,913,343 6.2630 -0.59%
2013-01-17 0 6.760 6.760 6.800 6.630 6.900 6,331,932 42,802,138 6.7597 6.305 6.305 6.343 6.184 6.436 6,788,338 6.3052 -1.17%
2013-01-16 0 6.840 6.830 6.850 6.610 6.850 9,587,000 64,957,535 6.7756 6.380 6.371 6.389 6.166 6.389 10,278,031 6.3200 1.03%
2013-01-15 0 6.770 6.760 6.770 6.570 6.820 18,016,262 121,145,203 6.7242 6.315 6.305 6.315 6.128 6.361 19,314,875 6.2721 2.89%
2013-01-14 0 6.580 6.570 6.580 6.110 6.720 31,236,000 204,521,123 6.5476 6.138 6.128 6.138 5.699 6.268 33,487,492 6.1074 8.40%
2013-01-11 0 6.070 6.070 6.080 5.850 6.080 5,636,000 33,615,340 5.9644 5.662 5.662 5.671 5.457 5.671 6,042,243 5.5634 1.68%
2013-01-10 0 5.970 5.970 6.000 5.900 6.080 6,555,000 39,252,290 5.9881 5.569 5.569 5.597 5.503 5.671 7,027,485 5.5855 -1.49%
2013-01-09 0 6.060 6.060 6.070 5.740 6.070 6,593,037 39,220,840 5.9488 5.653 5.653 5.662 5.354 5.662 7,068,263 5.5489 5.21%
2013-01-08 0 5.760 5.740 5.780 5.730 5.980 8,169,000 47,579,755 5.8244 5.373 5.354 5.391 5.345 5.578 8,757,822 5.4328 -2.21%
2013-01-07 0 5.890 5.890 5.950 5.850 6.050 10,159,000 60,511,460 5.9564 5.494 5.494 5.550 5.457 5.643 10,891,261 5.5560 0.00%
2013-01-04 0 5.890 5.880 5.900 5.620 5.940 8,216,000 47,843,720 5.8232 5.494 5.485 5.503 5.242 5.541 8,808,209 5.4317 3.88%
2013-01-03 0 5.670 5.650 5.670 5.620 5.800 4,079,700 23,142,654 5.6726 5.289 5.270 5.289 5.242 5.410 4,373,765 5.2912 -1.39%
2013-01-02 0 5.750 5.740 5.750 5.490 5.760 9,391,800 53,446,611 5.6908 5.363 5.354 5.363 5.121 5.373 10,068,761 5.3082 5.31%
2012-12-31 0 5.460 5.450 5.460 5.450 5.510 3,715,000 20,322,500 5.4704 5.093 5.084 5.093 5.084 5.140 3,982,777 5.1026 0.00%
2012-12-28 0 5.460 5.460 5.470 5.400 5.470 3,001,276 16,341,144 5.4447 5.093 5.093 5.102 5.037 5.102 3,217,608 5.0787 0.18%
2012-12-27 0 5.450 5.430 5.450 5.420 5.480 1,836,691 10,002,630 5.4460 5.084 5.065 5.084 5.056 5.112 1,969,080 5.0799 -0.55%
2012-12-24 0 5.480 5.470 5.480 5.420 5.510 1,329,000 7,287,140 5.4832 5.112 5.102 5.112 5.056 5.140 1,424,794 5.1145 -0.54%
2012-12-21 0 5.510 5.490 5.510 5.330 5.580 6,374,000 34,901,122 5.4755 5.140 5.121 5.140 4.972 5.205 6,833,438 5.1074 0.92%
2012-12-20 0 5.460 5.420 5.460 5.240 5.460 5,215,801 28,009,317 5.3701 5.093 5.056 5.093 4.888 5.093 5,591,756 5.0090 2.82%
2012-12-19 0 5.310 5.300 5.320 5.160 5.350 5,462,000 28,940,770 5.2986 4.953 4.944 4.962 4.813 4.990 5,855,701 4.9423 2.12%
2012-12-18 0 5.200 5.200 5.210 5.170 5.300 3,744,700 19,607,518 5.2361 4.850 4.850 4.860 4.822 4.944 4,014,618 4.8840 0.39%
2012-12-17 0 5.180 5.170 5.190 5.110 5.400 8,970,000 46,666,090 5.2025 4.832 4.822 4.841 4.766 5.037 9,616,558 4.8527 -4.25%
2012-12-14 0 5.410 5.400 5.410 5.300 5.430 3,161,000 16,971,440 5.3690 5.046 5.037 5.046 4.944 5.065 3,388,845 5.0080 1.69%
2012-12-13 0 5.320 5.320 5.330 5.270 5.540 7,540,798 40,721,339 5.4001 4.962 4.962 4.972 4.916 5.168 8,084,339 5.0371 -1.85%
2012-12-12 0 5.420 5.410 5.420 5.370 5.630 7,174,000 39,354,440 5.4857 5.056 5.046 5.056 5.009 5.251 7,691,102 5.1169 -1.09%
2012-12-11 0 5.480 5.470 5.480 5.200 5.540 12,720,000 69,306,730 5.4486 5.112 5.102 5.112 4.850 5.168 13,636,858 5.0823 5.38%
2012-12-10 0 5.200 5.180 5.200 5.150 5.330 4,729,900 24,596,329 5.2002 4.850 4.832 4.850 4.804 4.972 5,070,831 4.8506 -0.76%
2012-12-07 0 5.240 5.220 5.240 5.210 5.400 4,377,000 23,065,020 5.2696 4.888 4.869 4.888 4.860 5.037 4,692,494 4.9153 -1.87%
2012-12-06 0 5.340 5.320 5.330 5.190 5.430 8,304,000 44,249,580 5.3287 4.981 4.962 4.972 4.841 5.065 8,902,552 4.9704 1.91%
2012-12-05 0 5.240 5.220 5.250 5.140 5.390 11,123,500 58,206,127 5.2327 4.888 4.869 4.897 4.794 5.028 11,925,282 4.8809 -0.57%
2012-12-04 0 5.270 5.260 5.280 5.240 5.570 24,928,053 135,746,575 5.4455 4.916 4.906 4.925 4.888 5.196 26,724,868 5.0794 0.57%
2012-12-03 0 5.240 5.230 5.240 4.930 5.290 26,271,381 135,979,989 5.1760 4.888 4.878 4.888 4.599 4.934 28,165,023 4.8280 9.17%
2012-11-30 0 4.800 4.810 4.820 4.750 4.930 6,111,690 29,478,826 4.8234 4.477 4.487 4.496 4.431 4.599 6,552,221 4.4991 -2.83%
2012-11-29 0 4.940 4.940 4.950 4.730 5.000 7,457,000 36,410,350 4.8827 4.608 4.608 4.617 4.412 4.664 7,994,501 4.5544 3.13%
2012-11-28 0 4.790 4.770 4.790 4.720 4.800 2,263,000 10,799,390 4.7722 4.468 4.449 4.468 4.403 4.477 2,426,117 4.4513 0.42%
2012-11-27 0 4.770 4.770 4.800 4.740 4.830 1,776,000 8,492,690 4.7819 4.449 4.449 4.477 4.421 4.505 1,904,014 4.4604 -0.21%
2012-11-26 0 4.780 4.780 4.790 4.700 4.870 4,248,022 20,357,656 4.7923 4.459 4.459 4.468 4.384 4.543 4,554,220 4.4701 -0.62%
2012-11-23 0 4.810 4.790 4.810 4.620 4.850 9,145,000 43,710,355 4.7797 4.487 4.468 4.487 4.309 4.524 9,804,172 4.4583 4.79%
2012-11-22 0 4.590 4.580 4.590 4.530 4.610 3,370,000 15,366,250 4.5597 4.281 4.272 4.281 4.225 4.300 3,612,910 4.2532 1.10%
2012-11-21 0 4.540 4.520 4.550 4.500 4.570 2,044,000 9,270,100 4.5353 4.235 4.216 4.244 4.197 4.263 2,191,332 4.2304 0.89%
2012-11-20 0 4.500 4.490 4.520 4.490 4.580 5,238,000 23,645,850 4.5143 4.197 4.188 4.216 4.188 4.272 5,615,555 4.2108 -0.66%
2012-11-19 0 4.530 4.520 4.530 4.500 4.620 1,823,000 8,312,330 4.5597 4.225 4.216 4.225 4.197 4.309 1,954,402 4.2531 0.67%
2012-11-16 0 4.500 4.500 4.520 4.460 4.560 2,264,000 10,200,930 4.5057 4.197 4.197 4.216 4.160 4.253 2,427,189 4.2028 0.22%
2012-11-15 0 4.490 4.490 4.500 4.450 4.590 3,152,000 14,288,980 4.5333 4.188 4.188 4.197 4.151 4.281 3,379,196 4.2285 -0.44%
2012-11-14 0 4.510 4.530 4.540 4.460 4.560 4,806,000 21,660,225 4.5069 4.207 4.225 4.235 4.160 4.253 5,152,417 4.2039 -0.66%
2012-11-13 0 4.540 4.530 4.550 4.480 4.560 2,076,000 9,384,110 4.5203 4.235 4.225 4.244 4.179 4.253 2,225,638 4.2164 -0.44%
2012-11-12 0 4.560 4.560 4.570 4.530 4.600 2,560,000 11,678,440 4.5619 4.253 4.253 4.263 4.225 4.291 2,744,525 4.2552 0.00%
2012-11-09 0 4.560 4.550 4.560 4.500 4.620 1,672,000 7,666,878 4.5855 4.253 4.244 4.253 4.197 4.309 1,792,518 4.2772 -0.44%
2012-11-08 0 4.580 4.560 4.610 4.500 4.640 3,178,000 14,500,395 4.5627 4.272 4.253 4.300 4.197 4.328 3,407,070 4.2560 -0.65%
2012-11-07 0 4.610 4.600 4.650 4.600 4.760 3,101,000 14,478,060 4.6688 4.300 4.291 4.337 4.291 4.440 3,324,520 4.3549 -2.54%
2012-11-06 0 4.730 4.730 4.750 4.660 4.750 1,618,943 7,597,814 4.6931 4.412 4.412 4.431 4.347 4.431 1,735,636 4.3775 -0.42%
2012-11-05 0 4.750 4.730 4.750 4.650 4.830 2,594,000 12,202,750 4.7042 4.431 4.412 4.431 4.337 4.505 2,780,976 4.3879 -0.84%
2012-11-02 0 4.790 4.770 4.780 4.710 4.800 3,640,200 17,332,790 4.7615 4.468 4.449 4.459 4.393 4.477 3,902,586 4.4414 2.35%
2012-11-01 0 4.680 4.650 4.690 4.440 4.710 5,384,000 24,720,980 4.5916 4.365 4.337 4.375 4.141 4.393 5,772,079 4.2829 4.00%
2012-10-31 0 4.500 4.490 4.500 4.410 4.540 3,201,000 14,305,160 4.4690 4.197 4.188 4.197 4.113 4.235 3,431,728 4.1685 0.67%
2012-10-30 0 4.470 4.470 4.480 4.360 4.600 3,704,000 16,514,260 4.4585 4.169 4.169 4.179 4.067 4.291 3,970,984 4.1587 -1.97%
2012-10-29 0 4.560 4.560 4.570 4.520 4.660 851,000 3,915,250 4.6008 4.253 4.253 4.263 4.216 4.347 912,340 4.2914 0.22%
2012-10-26 0 4.550 4.550 4.560 4.550 4.680 2,177,000 10,000,155 4.5935 4.244 4.244 4.253 4.244 4.365 2,333,918 4.2847 -1.73%
2012-10-25 0 4.630 4.610 4.650 4.610 4.800 3,879,000 18,091,890 4.6641 4.319 4.300 4.337 4.300 4.477 4,158,598 4.3505 -3.34%
2012-10-24 0 4.790 4.760 4.790 4.610 4.790 3,671,450 17,370,215 4.7312 4.468 4.440 4.468 4.300 4.468 3,936,088 4.4131 1.91%
2012-10-22 0 4.700 4.700 4.710 4.500 4.720 3,315,000 15,407,260 4.6477 4.384 4.384 4.393 4.197 4.403 3,553,945 4.3353 2.62%
2012-10-19 0 4.580 4.580 4.590 4.510 4.680 7,257,800 33,368,440 4.5976 4.272 4.272 4.281 4.207 4.365 7,780,942 4.2885 -0.65%
2012-10-18 0 4.610 4.600 4.630 4.580 4.920 8,194,000 38,901,205 4.7475 4.300 4.291 4.319 4.272 4.589 8,784,624 4.4283 -6.30%
2012-10-17 0 4.920 4.920 4.930 4.880 4.970 3,513,953 17,290,830 4.9206 4.589 4.589 4.599 4.552 4.636 3,767,239 4.5898 -0.61%
2012-10-16 0 4.950 4.920 4.950 4.860 4.970 2,502,855 12,344,276 4.9321 4.617 4.589 4.617 4.533 4.636 2,683,261 4.6005 0.20%
2012-10-15 0 4.940 4.920 4.940 4.860 4.940 1,844,000 9,031,240 4.8976 4.608 4.589 4.608 4.533 4.608 1,976,916 4.5683 0.82%
2012-10-12 0 4.900 4.880 4.900 4.760 4.910 3,054,000 14,751,050 4.8301 4.571 4.552 4.571 4.440 4.580 3,274,132 4.5053 2.30%
2012-10-11 0 4.790 4.780 4.790 4.760 4.870 2,638,000 12,672,610 4.8039 4.468 4.459 4.468 4.440 4.543 2,828,147 4.4809 -1.03%
2012-10-10 0 4.840 4.810 4.840 4.760 4.880 2,145,000 10,331,270 4.8164 4.515 4.487 4.515 4.440 4.552 2,299,612 4.4926 0.83%
2012-10-09 0 4.800 4.800 4.830 4.750 4.890 3,927,000 18,899,900 4.8128 4.477 4.477 4.505 4.431 4.561 4,210,058 4.4892 0.00%
2012-10-08 0 4.800 4.790 4.800 4.730 4.910 5,258,000 25,219,662 4.7964 4.477 4.468 4.477 4.412 4.580 5,636,997 4.4740 -2.44%
2012-10-05 0 4.920 4.910 4.920 4.860 5.020 5,245,500 25,823,405 4.9230 4.589 4.580 4.589 4.533 4.682 5,623,596 4.5920 -1.40%
2012-10-04 0 4.990 4.970 4.990 4.730 5.060 7,349,000 36,374,050 4.9495 4.655 4.636 4.655 4.412 4.720 7,878,716 4.6167 4.39%
2012-10-03 0 4.780 4.780 4.800 4.720 4.900 3,280,000 15,796,380 4.8160 4.459 4.459 4.477 4.403 4.571 3,516,422 4.4922 -2.45%
2012-09-28 0 4.900 4.860 4.900 4.800 4.940 6,766,552 33,101,030 4.8919 4.571 4.533 4.571 4.477 4.608 7,254,285 4.5630 2.73%
2012-09-27 0 4.770 4.760 4.770 4.630 4.850 6,043,000 28,922,050 4.7860 4.449 4.440 4.449 4.319 4.524 6,478,580 4.4643 2.14%
2012-09-26 0 4.670 4.660 4.670 4.620 4.820 4,802,000 22,665,510 4.7200 4.356 4.347 4.356 4.309 4.496 5,148,128 4.4027 -2.51%
2012-09-25 0 4.790 4.770 4.790 4.680 4.820 15,175,000 72,324,975 4.7661 4.468 4.449 4.468 4.365 4.496 16,268,814 4.4456 2.35%
2012-09-24 0 4.680 4.670 4.680 4.380 4.700 10,353,000 47,715,095 4.6088 4.365 4.356 4.365 4.086 4.384 11,099,244 4.2989 6.36%
2012-09-21 0 4.400 4.370 4.410 4.350 4.480 3,369,000 14,794,720 4.3914 4.104 4.076 4.113 4.058 4.179 3,611,838 4.0962 0.69%
2012-09-20 0 4.370 4.360 4.380 4.320 4.410 2,217,000 9,660,600 4.3575 4.076 4.067 4.086 4.030 4.113 2,376,801 4.0645 0.23%
2012-09-19 0 4.360 4.380 4.390 4.320 4.460 11,310,000 49,618,573 4.3871 4.067 4.086 4.095 4.030 4.160 12,125,225 4.0922 0.93%
2012-09-18 0 4.320 4.320 4.330 4.120 4.420 10,804,500 46,672,830 4.3198 4.030 4.030 4.039 3.843 4.123 11,583,289 4.0293 1.89%
2012-09-17 0 4.240 4.230 4.240 4.220 4.420 6,514,500 28,217,320 4.3315 3.955 3.946 3.955 3.936 4.123 6,984,065 4.0402 -0.47%
2012-09-14 0 4.260 4.230 4.260 4.030 4.280 6,283,422 26,199,652 4.1696 3.974 3.946 3.974 3.759 3.992 6,736,331 3.8893 4.16%
2012-09-13 0 4.090 4.090 4.100 3.960 4.180 6,710,808 27,588,080 4.1110 3.815 3.815 3.824 3.694 3.899 7,194,523 3.8346 1.74%
2012-09-12 0 4.020 4.010 4.020 3.850 4.060 6,900,000 27,509,010 3.9868 3.750 3.740 3.750 3.591 3.787 7,397,352 3.7188 3.08%
2012-09-11 0 3.900 3.890 3.900 3.640 3.920 7,268,000 27,692,700 3.8102 3.638 3.628 3.638 3.395 3.656 7,791,878 3.5540 5.69%
2012-09-10 0 3.690 3.670 3.690 3.660 3.730 840,000 3,098,369 3.6885 3.442 3.423 3.442 3.414 3.479 900,547 3.4405 -0.27%
2012-09-07 0 3.700 3.700 3.710 3.630 3.710 3,052,572 11,224,882 3.6772 3.451 3.451 3.461 3.386 3.461 3,272,601 3.4300 2.21%
2012-09-06 0 3.620 3.620 3.640 3.590 3.650 3,057,855 11,045,545 3.6122 3.377 3.377 3.395 3.349 3.405 3,278,265 3.3693 1.40%
2012-09-05 0 3.570 3.570 3.600 3.570 3.670 1,971,000 7,082,260 3.5932 3.330 3.330 3.358 3.330 3.423 2,113,070 3.3516 -2.99%
2012-09-04 0 3.680 3.670 3.680 3.650 3.700 444,000 1,633,980 3.6801 3.433 3.423 3.433 3.405 3.451 476,004 3.4327 -0.27%
2012-09-03 0 3.690 3.680 3.700 3.580 3.740 1,782,000 6,546,640 3.6738 3.442 3.433 3.451 3.339 3.489 1,910,447 3.4268 2.79%
2012-08-31 0 3.590 3.560 3.590 3.550 3.630 1,965,000 7,069,664 3.5978 3.349 3.321 3.349 3.311 3.386 2,106,637 3.3559 -0.83%
2012-08-30 0 3.620 3.590 3.620 3.590 3.650 878,020 3,175,631 3.6168 3.377 3.349 3.377 3.349 3.405 941,308 3.3736 -1.36%
2012-08-29 0 3.670 3.660 3.670 3.590 3.680 2,213,078 8,066,885 3.6451 3.423 3.414 3.423 3.349 3.433 2,372,597 3.4000 2.23%
2012-08-28 0 3.590 3.580 3.590 3.560 3.600 1,189,000 4,258,790 3.5818 3.349 3.339 3.349 3.321 3.358 1,274,703 3.3410 -0.28%
2012-08-27 0 3.600 3.590 3.600 3.520 3.650 1,632,000 5,872,830 3.5985 3.358 3.349 3.358 3.283 3.405 1,749,635 3.3566 0.84%
2012-08-24 0 3.570 3.550 3.570 3.540 3.690 2,745,000 9,824,450 3.5790 3.330 3.311 3.330 3.302 3.442 2,942,860 3.3384 -4.55%
2012-08-23 0 3.740 3.730 3.740 3.610 3.750 2,844,000 10,503,950 3.6934 3.489 3.479 3.489 3.367 3.498 3,048,996 3.4451 3.31%
2012-08-22 0 3.620 3.600 3.620 3.580 3.650 1,089,000 3,933,230 3.6118 3.377 3.358 3.377 3.339 3.405 1,167,495 3.3689 -0.28%
2012-08-21 0 3.630 3.600 3.630 3.550 3.640 1,881,000 6,747,660 3.5873 3.386 3.358 3.386 3.311 3.395 2,016,583 3.3461 1.97%
2012-08-20 0 3.560 3.550 3.570 3.500 3.580 1,281,000 4,522,830 3.5307 3.321 3.311 3.330 3.265 3.339 1,373,335 3.2933 -0.56%
2012-08-17 0 3.580 3.550 3.580 3.550 3.650 3,082,000 11,084,340 3.5965 3.339 3.311 3.339 3.311 3.405 3,304,151 3.3547 0.28%
2012-08-16 0 3.570 3.570 3.580 3.400 3.620 3,499,000 12,390,320 3.5411 3.330 3.330 3.339 3.171 3.377 3,751,208 3.3030 4.69%
2012-08-15 0 3.410 3.410 3.440 3.350 3.450 1,737,000 5,927,340 3.4124 3.181 3.181 3.209 3.125 3.218 1,862,203 3.1830 1.19%
2012-08-14 0 3.370 3.370 3.380 3.350 3.410 517,000 1,744,890 3.3750 3.143 3.143 3.153 3.125 3.181 554,265 3.1481 0.30%
2012-08-13 0 3.360 3.330 3.360 3.320 3.460 1,402,000 4,744,215 3.3839 3.134 3.106 3.134 3.097 3.227 1,503,056 3.1564 -2.89%
2012-08-10 0 3.460 3.430 3.450 3.400 3.480 714,000 2,457,255 3.4415 3.227 3.199 3.218 3.171 3.246 765,465 3.2101 -0.57%
2012-08-09 0 3.480 3.460 3.480 3.420 3.490 686,000 2,368,410 3.4525 3.246 3.227 3.246 3.190 3.255 735,447 3.2204 -0.29%
2012-08-08 0 3.490 3.450 3.490 3.420 3.520 2,286,000 7,937,840 3.4724 3.255 3.218 3.255 3.190 3.283 2,450,775 3.2389 1.16%
2012-08-07 0 3.450 3.430 3.450 3.320 3.450 1,104,000 3,757,180 3.4032 3.218 3.199 3.218 3.097 3.218 1,183,576 3.1744 2.37%
2012-08-06 0 3.370 3.350 3.380 3.260 3.380 1,947,000 6,475,760 3.3260 3.143 3.125 3.153 3.041 3.153 2,087,340 3.1024 5.64%
2012-08-03 0 3.190 3.190 3.220 3.190 3.230 977,000 3,126,120 3.1997 2.976 2.976 3.004 2.976 3.013 1,047,422 2.9846 -2.15%
2012-08-02 0 3.260 3.260 3.270 3.260 3.320 1,185,000 3,896,200 3.2879 3.041 3.041 3.050 3.041 3.097 1,270,415 3.0669 -0.91%
2012-08-01 0 3.290 3.290 3.300 3.210 3.360 2,702,000 8,855,510 3.2774 3.069 3.069 3.078 2.994 3.134 2,896,760 3.0570 2.17%
2012-07-31 0 3.220 3.200 3.220 3.140 3.220 1,929,000 6,114,640 3.1698 3.004 2.985 3.004 2.929 3.004 2,068,042 2.9567 1.58%
2012-07-30 0 3.170 3.170 3.180 3.140 3.220 1,243,000 3,930,050 3.1617 2.957 2.957 2.966 2.929 3.004 1,332,595 2.9492 1.28%
2012-07-27 0 3.130 3.130 3.140 3.060 3.170 1,605,000 5,028,640 3.1331 2.920 2.920 2.929 2.854 2.957 1,720,688 2.9225 0.97%
2012-07-26 0 3.100 3.070 3.100 3.060 3.160 2,606,000 8,104,075 3.1098 2.892 2.864 2.892 2.854 2.948 2,793,841 2.9007 0.32%
2012-07-25 0 3.090 3.100 3.110 3.070 3.160 2,382,000 7,398,315 3.1059 2.882 2.892 2.901 2.864 2.948 2,553,695 2.8971 -2.52%
2012-07-24 0 3.170 3.160 3.170 3.160 3.200 566,000 1,801,120 3.1822 2.957 2.948 2.957 2.948 2.985 606,797 2.9682 0.32%
2012-07-23 0 3.160 3.160 3.180 3.150 3.240 2,415,988 7,661,898 3.1713 2.948 2.948 2.966 2.938 3.022 2,590,132 2.9581 -3.66%
2012-07-20 0 3.280 3.260 3.280 3.200 3.290 591,561 1,923,805 3.2521 3.059 3.041 3.059 2.985 3.069 634,201 3.0334 1.86%
2012-07-19 0 3.220 3.220 3.230 3.150 3.330 1,107,000 3,597,540 3.2498 3.004 3.004 3.013 2.938 3.106 1,186,793 3.0313 1.26%
2012-07-18 0 3.180 3.150 3.180 3.110 3.220 934,000 2,949,510 3.1579 2.966 2.938 2.966 2.901 3.004 1,001,323 2.9456 -0.31%
2012-07-17 0 3.190 3.190 3.200 3.160 3.240 1,005,000 3,213,420 3.1974 2.976 2.976 2.985 2.948 3.022 1,077,440 2.9825 0.63%
2012-07-16 0 3.170 3.150 3.170 3.150 3.290 3,315,000 10,675,350 3.2203 2.957 2.938 2.957 2.938 3.069 3,553,945 3.0038 -2.16%
2012-07-13 0 3.240 3.240 3.260 3.210 3.350 1,649,000 5,393,717 3.2709 3.022 3.022 3.041 2.994 3.125 1,767,860 3.0510 -1.22%
2012-07-12 0 3.280 3.260 3.280 3.240 3.340 1,597,635 5,218,748 3.2665 3.059 3.041 3.059 3.022 3.115 1,712,793 3.0469 -0.61%
2012-07-11 0 3.300 3.290 3.300 3.290 3.490 1,986,000 6,654,486 3.3507 3.078 3.069 3.078 3.069 3.255 2,129,151 3.1254 -2.65%
2012-07-10 0 3.390 3.400 3.420 3.380 3.440 722,000 2,465,435 3.4147 3.162 3.171 3.190 3.153 3.209 774,042 3.1851 -0.29%
2012-07-09 0 3.400 3.380 3.400 3.360 3.520 2,677,000 9,290,510 3.4705 3.171 3.153 3.171 3.134 3.283 2,869,958 3.2372 -3.41%
2012-07-06 0 3.520 3.510 3.520 3.450 3.530 756,000 2,645,800 3.4997 3.283 3.274 3.283 3.218 3.293 810,492 3.2644 0.57%
2012-07-05 0 3.500 3.500 3.520 3.430 3.550 679,000 2,367,250 3.4864 3.265 3.265 3.283 3.199 3.311 727,942 3.2520 0.00%
2012-07-04 0 3.500 3.480 3.500 3.470 3.510 380,000 1,325,610 3.4884 3.265 3.246 3.265 3.237 3.274 407,390 3.2539 0.57%
2012-07-03 0 3.480 3.460 3.480 3.440 3.490 1,269,000 4,392,450 3.4613 3.246 3.227 3.246 3.209 3.255 1,360,470 3.2286 1.16%
2012-06-29 0 3.440 3.440 3.450 3.410 3.480 1,280,271 4,399,782 3.4366 3.209 3.209 3.218 3.181 3.246 1,372,553 3.2055 -0.86%
2012-06-28 0 3.470 3.470 3.480 3.470 3.530 1,411,000 4,932,210 3.4955 3.237 3.237 3.246 3.237 3.293 1,512,705 3.2605 -0.57%
2012-06-27 0 3.490 3.490 3.500 3.490 3.550 1,044,000 3,668,820 3.5142 3.255 3.255 3.265 3.255 3.311 1,119,252 3.2779 -1.41%
2012-06-26 0 3.540 3.540 3.550 3.490 3.580 845,000 2,981,310 3.5282 3.302 3.302 3.311 3.255 3.339 905,908 3.2910 0.57%
2012-06-25 0 3.520 3.520 3.530 3.500 3.600 1,801,000 6,359,110 3.5309 3.283 3.283 3.293 3.265 3.358 1,930,816 3.2935 -1.95%
2012-06-22 0 3.590 3.580 3.610 3.520 3.640 1,623,000 5,827,240 3.5904 3.349 3.339 3.367 3.283 3.395 1,739,986 3.3490 -0.83%
2012-06-21 0 3.620 3.610 3.630 3.570 3.730 2,145,000 7,828,670 3.6497 3.377 3.367 3.386 3.330 3.479 2,299,612 3.4043 -2.69%
2012-06-20 0 3.720 3.710 3.720 3.610 3.740 4,362,000 16,082,445 3.6869 3.470 3.461 3.470 3.367 3.489 4,676,413 3.4391 3.33%
2012-06-19 0 3.600 3.600 3.610 3.530 3.630 703,000 2,531,661 3.6012 3.358 3.358 3.367 3.293 3.386 753,672 3.3591 0.84%
2012-06-18 0 3.570 3.560 3.600 3.520 3.600 1,534,000 5,474,055 3.5685 3.330 3.321 3.358 3.283 3.358 1,644,571 3.3286 1.42%
2012-06-15 0 3.520 3.510 3.550 3.460 3.560 976,151 3,433,752 3.5176 3.283 3.274 3.311 3.227 3.321 1,046,512 3.2811 0.57%
2012-06-14 0 3.500 3.500 3.520 3.490 3.600 1,061,635 3,768,605 3.5498 3.265 3.265 3.283 3.255 3.358 1,138,158 3.3111 -3.05%
2012-06-13 0 3.610 3.570 3.610 3.540 3.650 1,451,678 5,244,036 3.6124 3.367 3.330 3.367 3.302 3.405 1,556,315 3.3695 1.40%
2012-06-12 0 3.560 3.560 3.590 3.500 3.600 838,365 2,970,677 3.5434 3.321 3.321 3.349 3.265 3.358 898,794 3.3052 -1.93%
2012-06-11 0 3.630 3.600 3.630 3.510 3.630 1,807,000 6,466,435 3.5785 3.386 3.358 3.386 3.274 3.386 1,937,249 3.3379 4.61%
2012-06-08 0 3.470 3.460 3.470 3.430 3.540 1,362,000 4,728,755 3.4719 3.237 3.227 3.237 3.199 3.302 1,460,173 3.2385 -2.25%
2012-06-07 0 3.550 3.530 3.550 3.500 3.580 1,567,000 5,561,585 3.5492 3.311 3.293 3.311 3.265 3.339 1,679,949 3.3106 1.72%
2012-06-06 0 3.490 3.480 3.490 3.420 3.520 1,803,000 6,295,240 3.4915 3.255 3.246 3.255 3.190 3.283 1,932,960 3.2568 0.58%
2012-06-05 0 3.470 3.450 3.480 3.450 3.500 1,008,000 3,488,415 3.4607 3.237 3.218 3.246 3.218 3.265 1,080,657 3.2281 0.58%
2012-06-04 0 3.450 3.450 3.460 3.380 3.530 3,334,520 11,462,407 3.4375 3.218 3.218 3.227 3.153 3.293 3,574,872 3.2064 -3.63%
2012-06-01 0 3.580 3.570 3.580 3.530 3.630 3,312,455 11,860,866 3.5807 3.339 3.330 3.339 3.293 3.386 3,551,217 3.3399 -1.10%
2012-05-31 0 3.620 3.610 3.680 3.400 3.680 4,105,000 14,599,830 3.5566 3.377 3.367 3.433 3.171 3.433 4,400,888 3.3175 3.43%
2012-05-30 0 3.500 3.500 3.510 3.430 3.530 2,729,000 9,508,708 3.4843 3.265 3.265 3.274 3.199 3.293 2,925,706 3.2501 -0.28%
2012-05-29 0 3.510 3.500 3.520 3.400 3.520 4,310,115 14,984,041 3.4765 3.274 3.265 3.283 3.171 3.283 4,620,788 3.2427 1.45%
2012-05-28 0 3.460 3.460 3.470 3.350 3.480 6,489,472 22,080,733 3.4025 3.227 3.227 3.237 3.125 3.246 6,957,233 3.1738 1.47%
2012-05-25 0 3.410 3.400 3.410 3.150 3.450 14,705,000 49,176,490 3.3442 3.181 3.171 3.181 2.938 3.218 15,764,937 3.1194 13.29%
2012-05-24 0 3.110 3.110 3.130 3.040 3.150 2,872,000 8,910,666 3.1026 2.808 2.808 2.826 2.744 2.844 3,181,307 2.8009 2.30%
2012-05-23 0 3.040 3.040 3.050 3.000 3.100 3,788,000 11,490,000 3.0333 2.744 2.744 2.753 2.708 2.799 4,195,957 2.7384 -0.98%
2012-05-22 0 3.070 3.070 3.080 3.020 3.150 4,025,000 12,425,260 3.0870 2.772 2.772 2.781 2.726 2.844 4,458,482 2.7869 2.33%
2012-05-21 0 3.000 3.000 3.020 2.970 3.050 4,002,290 12,039,580 3.0082 2.708 2.708 2.726 2.681 2.753 4,433,326 2.7157 0.00%
2012-05-18 0 3.000 2.990 3.010 2.970 3.050 5,409,000 16,284,162 3.0106 2.708 2.699 2.717 2.681 2.753 5,991,535 2.7179 -3.23%
2012-05-17 0 3.100 3.080 3.110 3.000 3.120 3,014,000 9,266,392 3.0744 2.799 2.781 2.808 2.708 2.817 3,338,600 2.7755 2.65%
2012-05-16 0 3.020 3.000 3.040 2.960 3.070 4,598,000 13,837,025 3.0094 2.726 2.708 2.744 2.672 2.772 5,093,192 2.7168 -2.27%
2012-05-15 0 3.090 3.080 3.090 3.020 3.140 2,559,000 7,880,380 3.0795 2.790 2.781 2.790 2.726 2.835 2,834,597 2.7801 -0.32%
2012-05-14 0 3.100 3.090 3.100 3.080 3.200 3,054,000 9,580,920 3.1372 2.799 2.790 2.799 2.781 2.889 3,382,908 2.8322 -3.73%
2012-05-11 0 3.220 3.220 3.230 3.200 3.310 1,621,000 5,273,345 3.2531 2.907 2.907 2.916 2.889 2.988 1,795,577 2.9369 -3.01%
2012-05-10 0 3.320 3.310 3.320 3.240 3.330 2,002,000 6,583,859 3.2886 2.997 2.988 2.997 2.925 3.006 2,217,610 2.9689 -0.30%
2012-05-09 0 3.330 3.310 3.330 3.220 3.380 2,448,000 8,057,690 3.2915 3.006 2.988 3.006 2.907 3.051 2,711,643 2.9715 -1.48%
2012-05-08 0 3.380 3.380 3.400 3.350 3.520 1,336,000 4,562,937 3.4154 3.051 3.051 3.069 3.024 3.178 1,479,884 3.0833 -2.31%
2012-05-07 0 3.460 3.450 3.460 3.440 3.580 1,370,580 4,795,430 3.4988 3.124 3.115 3.124 3.106 3.232 1,518,188 3.1587 -4.16%
2012-05-04 0 3.610 3.600 3.620 3.570 3.630 934,000 3,371,220 3.6094 3.259 3.250 3.268 3.223 3.277 1,034,589 3.2585 0.00%
2012-05-03 0 3.610 3.600 3.610 3.550 3.690 1,292,552 4,636,293 3.5869 3.259 3.250 3.259 3.205 3.331 1,431,756 3.2382 -0.82%
2012-05-02 0 3.640 3.630 3.640 3.570 3.660 2,608,406 9,464,599 3.6285 3.286 3.277 3.286 3.223 3.304 2,889,324 3.2757 1.68%
2012-04-30 0 3.580 3.580 3.600 3.510 3.640 1,144,000 4,091,475 3.5765 3.232 3.232 3.250 3.169 3.286 1,267,206 3.2287 0.56%
2012-04-27 0 3.560 3.530 3.560 3.510 3.590 2,607,000 9,233,670 3.5419 3.214 3.187 3.214 3.169 3.241 2,887,767 3.1975 1.71%
2012-04-26 0 3.500 3.490 3.520 3.460 3.520 3,005,000 10,467,763 3.4834 3.160 3.151 3.178 3.124 3.178 3,328,630 3.1448 1.16%
2012-04-25 0 3.460 3.460 3.480 3.430 3.530 2,199,000 7,630,795 3.4701 3.124 3.124 3.142 3.097 3.187 2,435,826 3.1327 -0.86%
2012-04-24 0 3.490 3.490 3.520 3.480 3.580 3,120,000 10,986,545 3.5213 3.151 3.151 3.178 3.142 3.232 3,456,016 3.1790 -1.69%
2012-04-23 0 3.550 3.540 3.550 3.550 3.700 1,306,000 4,743,470 3.6321 3.205 3.196 3.205 3.205 3.340 1,446,653 3.2789 -3.79%
2012-04-20 0 3.690 3.670 3.690 3.610 3.700 5,939,000 21,695,907 3.6531 3.331 3.313 3.331 3.259 3.340 6,578,614 3.2979 2.22%
2012-04-19 0 3.610 3.610 3.630 3.580 3.700 6,921,000 25,168,867 3.6366 3.259 3.259 3.277 3.232 3.340 7,666,373 3.2830 -0.28%
2012-04-18 0 3.620 3.600 3.620 3.560 3.690 4,386,000 15,977,320 3.6428 3.268 3.250 3.268 3.214 3.331 4,858,360 3.2886 -1.09%
2012-04-17 0 3.660 3.650 3.670 3.600 3.720 1,676,500 6,134,285 3.6590 3.304 3.295 3.313 3.250 3.358 1,857,055 3.3032 -0.81%
2012-04-16 0 3.690 3.670 3.690 3.630 3.710 3,026,465 11,133,502 3.6787 3.331 3.313 3.331 3.277 3.349 3,352,407 3.3210 0.00%
2012-04-13 0 3.690 3.690 3.700 3.560 3.730 7,465,000 27,273,836 3.6536 3.331 3.331 3.340 3.214 3.367 8,268,960 3.2983 5.43%
2012-04-12 0 3.500 3.480 3.500 3.410 3.500 3,736,000 12,917,945 3.4577 3.160 3.142 3.160 3.078 3.160 4,138,357 3.1215 1.74%
2012-04-11 0 3.440 3.420 3.440 3.370 3.450 6,194,189 21,059,092 3.3998 3.106 3.087 3.106 3.042 3.115 6,861,286 3.0693 0.58%
2012-04-10 0 3.420 3.410 3.430 3.340 3.470 2,191,000 7,445,429 3.3982 3.087 3.078 3.097 3.015 3.133 2,426,965 3.0678 -0.29%
2012-04-05 0 3.430 3.420 3.440 3.340 3.450 1,796,317 6,113,533 3.4034 3.097 3.087 3.106 3.015 3.115 1,989,775 3.0725 -1.44%
2012-04-03 0 3.480 3.470 3.480 3.280 3.490 2,402,000 8,189,615 3.4095 3.142 3.133 3.142 2.961 3.151 2,660,689 3.0780 2.35%
2012-04-02 0 3.400 3.400 3.410 3.350 3.480 1,619,000 5,519,130 3.4090 3.069 3.069 3.078 3.024 3.142 1,793,362 3.0775 -1.45%
2012-03-30 0 3.450 3.400 3.440 3.360 3.450 3,088,177 10,523,394 3.4076 3.115 3.069 3.106 3.033 3.115 3,420,765 3.0763 2.68%
2012-03-29 0 3.360 3.360 3.380 3.160 3.490 5,537,000 18,629,360 3.3645 3.033 3.033 3.051 2.853 3.151 6,133,320 3.0374 4.02%
2012-03-28 0 3.230 3.230 3.240 3.230 3.480 4,404,709 14,599,502 3.3145 2.916 2.916 2.925 2.916 3.142 4,879,084 2.9923 -7.18%
2012-03-27 0 3.480 3.470 3.480 3.420 3.490 2,580,000 8,930,030 3.4613 3.142 3.133 3.142 3.087 3.151 2,857,859 3.1247 2.05%
2012-03-26 0 3.410 3.400 3.410 3.320 3.420 1,742,000 5,878,340 3.3745 3.078 3.069 3.078 2.997 3.087 1,929,609 3.0464 1.79%
2012-03-23 0 3.350 3.340 3.350 3.330 3.450 3,629,000 12,154,280 3.3492 3.024 3.015 3.024 3.006 3.115 4,019,833 3.0236 -2.90%
2012-03-22 0 3.450 3.440 3.450 3.380 3.480 2,700,000 9,209,990 3.4111 3.115 3.106 3.115 3.051 3.142 2,990,783 3.0795 2.07%
2012-03-21 0 3.380 3.370 3.380 3.360 3.630 4,285,000 14,841,040 3.4635 3.051 3.042 3.051 3.033 3.277 4,746,483 3.1267 -5.59%
2012-03-20 0 3.580 3.570 3.600 3.560 3.680 4,033,000 14,564,515 3.6113 3.232 3.223 3.250 3.214 3.322 4,467,343 3.2602 -1.10%
2012-03-19 0 3.620 3.610 3.650 3.620 3.760 2,166,000 7,986,020 3.6870 3.268 3.259 3.295 3.268 3.394 2,399,272 3.3285 -1.90%
2012-03-16 0 3.690 3.680 3.700 3.660 3.760 3,974,000 14,718,750 3.7038 3.331 3.322 3.340 3.304 3.394 4,401,989 3.3437 -0.27%
2012-03-15 0 3.700 3.690 3.700 3.660 3.790 4,724,432 17,474,922 3.6988 3.340 3.331 3.340 3.304 3.422 5,233,241 3.3392 -0.80%
2012-03-14 0 3.730 3.730 3.740 3.720 3.930 7,951,000 30,524,870 3.8391 3.367 3.367 3.376 3.358 3.548 8,807,301 3.4659 -1.84%
2012-03-13 0 3.800 3.790 3.800 3.710 3.900 3,133,000 11,912,400 3.8022 3.431 3.422 3.431 3.349 3.521 3,470,416 3.4326 -1.30%
2012-03-12 0 3.850 3.850 3.860 3.780 3.950 6,738,000 25,947,210 3.8509 3.476 3.476 3.485 3.412 3.566 7,463,664 3.4765 -1.28%
2012-03-09 0 3.900 3.890 3.900 3.740 3.920 10,678,000 41,298,540 3.8676 3.521 3.512 3.521 3.376 3.539 11,827,992 3.4916 4.28%
2012-03-08 0 3.740 3.730 3.740 3.510 3.760 5,920,000 21,689,420 3.6638 3.376 3.367 3.376 3.169 3.394 6,557,568 3.3075 6.86%
2012-03-07 0 3.500 3.500 3.510 3.410 3.560 4,227,000 14,724,180 3.4834 3.160 3.160 3.169 3.078 3.214 4,682,236 3.1447 -0.85%
2012-03-06 0 3.530 3.510 3.530 3.510 3.670 3,814,000 13,654,785 3.5802 3.187 3.169 3.187 3.169 3.313 4,224,757 3.2321 -3.55%
2012-03-05 0 3.660 3.660 3.670 3.630 3.700 2,261,000 8,290,020 3.6665 3.304 3.304 3.313 3.277 3.340 2,504,504 3.3100 -1.35%
2012-03-02 0 3.710 3.700 3.710 3.640 3.730 2,732,000 10,098,600 3.6964 3.349 3.340 3.349 3.286 3.367 3,026,229 3.3370 2.77%
2012-03-01 0 3.610 3.610 3.630 3.590 3.750 4,304,000 15,764,330 3.6627 3.259 3.259 3.277 3.241 3.385 4,767,529 3.3066 -3.48%
2012-02-29 0 3.740 3.720 3.730 3.680 3.750 4,285,000 15,908,840 3.7127 3.376 3.358 3.367 3.322 3.385 4,746,483 3.3517 1.36%
2012-02-28 0 3.690 3.680 3.690 3.570 3.720 4,546,000 16,668,570 3.6666 3.331 3.322 3.331 3.223 3.358 5,035,592 3.3102 0.82%
2012-02-27 0 3.660 3.660 3.670 3.620 3.800 6,363,000 23,536,510 3.6990 3.304 3.304 3.313 3.268 3.431 7,048,278 3.3393 -1.08%
2012-02-24 0 3.700 3.710 3.720 3.430 3.750 11,749,143 43,022,988 3.6618 3.340 3.349 3.358 3.097 3.385 13,014,494 3.3058 6.63%
2012-02-23 0 3.470 3.460 3.480 3.430 3.600 9,558,485 33,588,993 3.5140 3.133 3.124 3.142 3.097 3.250 10,587,908 3.1724 -1.14%
2012-02-22 0 3.510 3.510 3.520 3.220 3.550 10,811,198 37,121,001 3.4336 3.169 3.169 3.178 2.907 3.205 11,975,535 3.0997 7.67%
2012-02-21 0 3.260 3.250 3.260 3.250 3.300 1,393,000 4,546,320 3.2637 2.943 2.934 2.943 2.934 2.979 1,543,022 2.9464 -0.91%
2012-02-20 0 3.290 3.280 3.290 3.280 3.370 3,449,000 11,451,358 3.3202 2.970 2.961 2.970 2.961 3.042 3,820,448 2.9974 -0.30%
2012-02-17 0 3.300 3.300 3.320 3.290 3.360 2,603,000 8,634,940 3.3173 2.979 2.979 2.997 2.970 3.033 2,883,336 2.9948 1.54%
2012-02-16 0 3.250 3.250 3.260 3.230 3.320 2,851,000 9,287,900 3.2578 2.934 2.934 2.943 2.916 2.997 3,158,045 2.9410 -2.40%
2012-02-15 0 3.330 3.320 3.330 3.250 3.370 2,139,000 7,113,870 3.3258 3.006 2.997 3.006 2.934 3.042 2,369,365 3.0024 2.15%
2012-02-14 0 3.260 3.260 3.270 3.250 3.400 1,222,000 4,027,500 3.2958 2.943 2.943 2.952 2.934 3.069 1,353,606 2.9754 -2.69%
2012-02-13 0 3.350 3.350 3.360 3.280 3.380 1,411,000 4,711,220 3.3389 3.024 3.024 3.033 2.961 3.051 1,562,961 3.0143 1.21%
2012-02-10 0 3.310 3.310 3.320 3.300 3.450 3,510,000 11,801,710 3.3623 2.988 2.988 2.997 2.979 3.115 3,888,018 3.0354 -4.34%
2012-02-09 0 3.460 3.440 3.460 3.370 3.480 5,874,223 20,100,659 3.4218 3.124 3.106 3.124 3.042 3.142 6,506,861 3.0891 1.17%
2012-02-08 0 3.420 3.420 3.440 3.270 3.450 7,154,000 24,101,880 3.3690 3.087 3.087 3.106 2.952 3.115 7,924,466 3.0415 5.56%
2012-02-07 0 3.240 3.230 3.250 3.220 3.350 1,779,000 5,834,250 3.2795 2.925 2.916 2.934 2.907 3.024 1,970,593 2.9607 -0.31%
2012-02-06 0 3.250 3.240 3.250 3.160 3.280 2,117,000 6,836,370 3.2293 2.934 2.925 2.934 2.853 2.961 2,344,995 2.9153 1.56%
2012-02-03 0 3.200 3.190 3.200 3.150 3.220 2,000,000 6,398,630 3.1993 2.889 2.880 2.889 2.844 2.907 2,215,395 2.8883 -0.62%
2012-02-02 0 3.220 3.200 3.210 3.160 3.220 920,000 2,942,060 3.1979 2.907 2.889 2.898 2.853 2.907 1,019,082 2.8870 2.88%
2012-02-01 0 3.130 3.130 3.150 3.110 3.230 1,079,000 3,429,830 3.1787 2.826 2.826 2.844 2.808 2.916 1,195,205 2.8697 -0.95%
2012-01-31 0 3.160 3.140 3.160 3.080 3.170 707,000 2,205,940 3.1201 2.853 2.835 2.853 2.781 2.862 783,142 2.8168 1.94%
2012-01-30 0 3.100 3.100 3.110 3.100 3.200 1,017,000 3,180,400 3.1272 2.799 2.799 2.808 2.799 2.889 1,126,528 2.8232 -3.13%
2012-01-27 0 3.200 3.200 3.210 3.190 3.260 1,133,700 3,643,796 3.2141 2.889 2.889 2.898 2.880 2.943 1,255,796 2.9016 -1.23%
2012-01-26 0 3.240 3.230 3.250 3.170 3.260 1,242,700 3,997,330 3.2166 2.925 2.916 2.934 2.862 2.943 1,376,535 2.9039 1.25%
2012-01-20 0 3.200 3.200 3.210 3.160 3.210 1,351,618 4,305,240 3.1852 2.889 2.889 2.898 2.853 2.898 1,497,184 2.8756 1.27%
2012-01-19 0 3.160 3.160 3.170 3.150 3.240 1,522,000 4,846,390 3.1842 2.853 2.853 2.862 2.844 2.925 1,685,915 2.8746 0.64%
2012-01-18 0 3.140 3.130 3.150 3.100 3.210 764,742 2,395,822 3.1329 2.835 2.826 2.844 2.799 2.898 847,103 2.8283 -0.32%
2012-01-17 0 3.150 3.150 3.170 3.060 3.180 1,047,000 3,285,610 3.1381 2.844 2.844 2.862 2.762 2.871 1,159,759 2.8330 2.94%
2012-01-16 0 3.060 3.060 3.080 3.060 3.170 728,000 2,252,150 3.0936 2.762 2.762 2.781 2.762 2.862 806,404 2.7928 -3.47%
2012-01-13 0 3.170 3.170 3.210 3.100 3.240 2,311,000 7,334,670 3.1738 2.862 2.862 2.898 2.799 2.925 2,559,888 2.8652 0.00%
2012-01-12 0 3.170 3.170 3.180 3.020 3.260 2,955,000 9,379,350 3.1741 2.862 2.862 2.871 2.726 2.943 3,273,246 2.8655 2.92%
2012-01-11 0 3.080 3.070 3.080 2.930 3.080 2,327,000 6,988,440 3.0032 2.781 2.772 2.781 2.645 2.781 2,577,612 2.7112 4.41%
2012-01-10 0 2.950 2.950 2.960 2.860 2.970 930,876 2,744,399 2.9482 2.663 2.663 2.672 2.582 2.681 1,031,129 2.6615 1.37%
2012-01-09 0 2.910 2.900 2.910 2.800 2.910 899,000 2,570,280 2.8590 2.627 2.618 2.627 2.528 2.627 995,820 2.5811 2.46%
2012-01-06 0 2.840 2.830 2.840 2.820 2.890 1,361,000 3,864,700 2.8396 2.564 2.555 2.564 2.546 2.609 1,507,576 2.5635 -2.07%
2012-01-05 0 2.900 2.890 2.900 2.890 2.950 293,000 852,870 2.9108 2.618 2.609 2.618 2.609 2.663 324,555 2.6278 0.00%
2012-01-04 0 2.900 2.890 2.900 2.880 2.930 983,000 2,855,685 2.9051 2.618 2.609 2.618 2.600 2.645 1,088,866 2.6226 -1.69%
2012-01-03 0 2.950 2.940 2.950 2.890 2.970 740,000 2,175,420 2.9398 2.663 2.654 2.663 2.609 2.681 819,696 2.6539 1.72%
2011-12-30 0 2.900 2.870 2.900 2.820 2.930 472,000 1,356,520 2.8740 2.618 2.591 2.618 2.546 2.645 522,833 2.5946 -0.34%
2011-12-29 0 2.910 2.900 2.910 2.860 2.910 234,000 676,330 2.8903 2.627 2.618 2.627 2.582 2.627 259,201 2.6093 0.69%
2011-12-28 0 2.890 2.890 2.900 2.860 2.980 421,000 1,217,900 2.8929 2.609 2.609 2.618 2.582 2.690 466,341 2.6116 -1.37%
2011-12-23 0 2.930 2.920 2.930 2.890 2.970 646,000 1,898,800 2.9393 2.645 2.636 2.645 2.609 2.681 715,572 2.6535 2.09%
2011-12-22 0 2.870 2.860 2.890 2.860 2.890 671,000 1,929,530 2.8756 2.591 2.582 2.609 2.582 2.609 743,265 2.5960 -0.69%
2011-12-21 0 2.890 2.890 2.900 2.820 2.900 1,451,000 4,173,290 2.8761 2.609 2.609 2.618 2.546 2.618 1,607,269 2.5965 3.58%
2011-12-20 0 2.790 2.760 2.790 2.760 2.870 1,195,465 3,356,212 2.8075 2.519 2.492 2.519 2.492 2.591 1,324,213 2.5345 0.00%
2011-12-19 0 2.790 2.790 2.800 2.770 2.890 1,319,000 3,697,450 2.8032 2.519 2.519 2.528 2.501 2.609 1,461,053 2.5307 -2.79%
2011-12-16 0 2.870 2.860 2.890 2.840 2.920 1,847,000 5,303,130 2.8712 2.591 2.582 2.609 2.564 2.636 2,045,917 2.5921 -0.69%
2011-12-15 0 2.890 2.890 2.910 2.860 2.940 2,278,000 6,560,720 2.8800 2.609 2.609 2.627 2.582 2.654 2,523,334 2.6000 -1.70%
2011-12-14 0 2.940 2.940 2.950 2.930 2.960 1,742,000 5,135,525 2.9481 2.654 2.654 2.663 2.645 2.672 1,929,609 2.6614 0.34%
2011-12-13 0 2.930 2.930 2.940 2.900 2.950 1,442,271 4,220,642 2.9264 2.645 2.645 2.654 2.618 2.663 1,597,600 2.6419 0.00%
2011-12-12 0 2.930 2.930 2.940 2.920 3.000 1,055,000 3,123,510 2.9607 2.645 2.645 2.654 2.636 2.708 1,168,621 2.6728 0.00%
2011-12-09 0 2.930 2.930 2.940 2.920 3.000 2,465,000 7,231,010 2.9335 2.645 2.645 2.654 2.636 2.708 2,730,474 2.6483 -2.33%
2011-12-08 0 3.000 2.990 3.000 2.960 3.040 913,000 2,732,020 2.9924 2.708 2.699 2.708 2.672 2.744 1,011,328 2.7014 -0.33%
2011-12-07 0 3.010 3.010 3.030 2.950 3.080 1,942,000 5,836,790 3.0056 2.717 2.717 2.735 2.663 2.781 2,151,148 2.7133 0.33%
2011-12-06 0 3.000 3.000 3.010 3.000 3.130 939,000 2,838,720 3.0231 2.708 2.708 2.717 2.708 2.826 1,040,128 2.7292 -3.23%
2011-12-05 0 3.100 3.100 3.120 3.070 3.180 374,000 1,164,640 3.1140 2.799 2.799 2.817 2.772 2.871 414,279 2.8112 -0.64%
2011-12-02 0 3.120 3.100 3.140 3.090 3.190 594,000 1,854,290 3.1217 2.817 2.799 2.835 2.790 2.880 657,972 2.8182 -2.19%
2011-12-01 0 3.190 3.180 3.210 3.140 3.220 1,642,369 5,225,848 3.1819 2.880 2.871 2.898 2.835 2.907 1,819,248 2.8725 5.98%
2011-11-30 0 3.010 3.000 3.020 2.990 3.070 1,895,000 5,737,520 3.0277 2.717 2.708 2.726 2.699 2.772 2,099,086 2.7333 -1.63%
2011-11-29 0 3.060 3.040 3.060 2.920 3.060 1,523,000 4,579,420 3.0068 2.762 2.744 2.762 2.636 2.762 1,687,023 2.7145 2.34%
2011-11-28 0 2.990 2.980 3.010 2.970 3.050 1,659,000 4,995,040 3.0109 2.699 2.690 2.717 2.681 2.753 1,837,670 2.7181 0.67%
2011-11-25 0 2.970 2.970 2.980 2.950 3.150 2,536,000 7,709,560 3.0400 2.681 2.681 2.690 2.663 2.844 2,809,120 2.7445 -6.31%
2011-11-24 0 3.170 3.160 3.170 3.100 3.220 918,898 2,921,587 3.1794 2.862 2.853 2.862 2.799 2.907 1,017,861 2.8703 0.00%
2011-11-23 0 3.170 3.170 3.180 3.140 3.230 1,571,000 4,968,800 3.1628 2.862 2.862 2.871 2.835 2.916 1,740,192 2.8553 -1.55%
2011-11-22 0 3.220 3.210 3.220 3.130 3.230 875,273 2,782,187 3.1787 2.907 2.898 2.907 2.826 2.916 969,538 2.8696 -0.92%
2011-11-21 0 3.250 3.240 3.260 3.240 3.360 1,362,000 4,459,120 3.2740 2.934 2.925 2.943 2.925 3.033 1,508,684 2.9556 -3.56%
2011-11-18 0 3.370 3.360 3.370 3.330 3.390 891,000 2,990,620 3.3565 3.042 3.033 3.042 3.006 3.060 986,958 3.0301 -2.03%
2011-11-17 0 3.440 3.420 3.440 3.310 3.480 874,000 2,987,610 3.4183 3.106 3.087 3.106 2.988 3.142 968,127 3.0860 1.18%
2011-11-16 0 3.400 3.400 3.420 3.350 3.470 1,123,000 3,821,092 3.4026 3.069 3.069 3.087 3.024 3.133 1,243,944 3.0718 -2.02%
2011-11-15 0 3.470 3.460 3.470 3.390 3.510 1,381,000 4,741,360 3.4333 3.133 3.124 3.133 3.060 3.169 1,529,730 3.0995 -1.70%
2011-11-14 0 3.530 3.500 3.530 3.480 3.540 1,354,000 4,751,880 3.5095 3.187 3.160 3.187 3.142 3.196 1,499,822 3.1683 3.82%
2011-11-11 0 3.400 3.380 3.400 3.330 3.480 796,000 2,712,260 3.4074 3.069 3.051 3.069 3.006 3.142 881,727 3.0761 2.10%
2011-11-10 0 3.330 3.330 3.340 3.150 3.420 2,537,000 8,526,680 3.3609 3.006 3.006 3.015 2.844 3.087 2,810,228 3.0342 -6.72%
2011-11-09 0 3.570 3.560 3.570 3.480 3.590 1,813,000 6,434,550 3.5491 3.223 3.214 3.223 3.142 3.241 2,008,255 3.2040 4.08%
2011-11-08 0 3.430 3.420 3.430 3.420 3.500 611,000 2,104,950 3.4451 3.097 3.087 3.097 3.087 3.160 676,803 3.1101 0.29%
2011-11-07 0 3.420 3.410 3.420 3.410 3.550 1,488,000 5,181,090 3.4819 3.087 3.078 3.087 3.078 3.205 1,648,254 3.1434 -2.29%
2011-11-04 0 3.500 3.490 3.510 3.480 3.640 1,978,000 7,039,590 3.5589 3.160 3.151 3.169 3.142 3.286 2,191,025 3.2129 1.16%
2011-11-03 0 3.460 3.460 3.480 3.440 3.620 3,455,000 12,164,530 3.5208 3.124 3.124 3.142 3.106 3.268 3,827,094 3.1785 -1.42%
2011-11-02 0 3.510 3.500 3.520 3.210 3.580 3,802,144 12,943,942 3.4044 3.169 3.160 3.178 2.898 3.232 4,211,625 3.0734 4.46%
2011-11-01 0 3.360 3.360 3.380 3.350 3.510 2,436,000 8,327,475 3.4185 3.033 3.033 3.051 3.024 3.169 2,698,351 3.0861 -3.45%
2011-10-31 0 3.480 3.460 3.470 3.430 3.600 1,583,371 5,518,903 3.4855 3.142 3.124 3.133 3.097 3.250 1,753,896 3.1467 -2.25%
2011-10-28 0 3.560 3.550 3.560 3.490 3.680 4,473,620 15,974,866 3.5709 3.214 3.205 3.214 3.151 3.322 4,955,417 3.2237 1.71%
2011-10-27 0 3.500 3.490 3.500 3.400 3.520 3,194,378 11,114,617 3.4794 3.160 3.151 3.160 3.069 3.178 3,538,404 3.1411 4.17%
2011-10-26 0 3.360 3.360 3.370 3.300 3.390 2,331,000 7,787,620 3.3409 3.033 3.033 3.042 2.979 3.060 2,582,042 3.0161 -0.88%
2011-10-25 0 3.390 3.380 3.390 3.330 3.410 2,688,300 9,065,048 3.3720 3.060 3.051 3.060 3.006 3.078 2,977,823 3.0442 1.80%
2011-10-24 0 3.330 3.310 3.320 3.160 3.340 2,071,000 6,820,690 3.2934 3.006 2.988 2.997 2.853 3.015 2,294,041 2.9732 5.38%
2011-10-21 0 3.160 3.150 3.170 3.070 3.180 1,022,000 3,201,000 3.1321 2.853 2.844 2.862 2.772 2.871 1,132,067 2.8276 2.27%
2011-10-20 0 3.090 3.090 3.100 3.030 3.230 4,283,000 13,190,530 3.0797 2.790 2.790 2.799 2.735 2.916 4,744,268 2.7803 -2.83%
2011-10-19 0 3.180 3.170 3.180 3.170 3.270 1,365,738 4,399,686 3.2215 2.871 2.862 2.871 2.862 2.952 1,512,824 2.9083 0.00%
2011-10-18 0 3.180 3.160 3.180 3.150 3.310 2,801,159 9,038,652 3.2268 2.871 2.853 2.871 2.844 2.988 3,102,836 2.9130 -7.83%
2011-10-17 0 3.450 3.420 3.430 3.280 3.450 2,482,000 8,395,970 3.3827 3.115 3.087 3.097 2.961 3.115 2,749,305 3.0539 7.14%
2011-10-14 0 3.220 3.200 3.220 3.210 3.370 1,277,874 4,171,453 3.2644 2.907 2.889 2.907 2.898 3.042 1,415,498 2.9470 -4.73%
2011-10-13 0 3.380 3.350 3.380 3.210 3.390 4,334,000 14,373,756 3.3165 3.051 3.024 3.051 2.898 3.060 4,800,760 2.9941 5.96%
2011-10-12 0 3.190 3.170 3.190 3.070 3.250 1,759,000 5,586,102 3.1757 2.880 2.862 2.880 2.772 2.934 1,948,440 2.8670 1.92%
2011-10-11 0 3.130 3.120 3.140 3.120 3.220 2,938,000 9,314,730 3.1704 2.826 2.817 2.835 2.817 2.907 3,254,415 2.8622 1.95%
2011-10-10 0 3.070 3.040 3.070 2.950 3.180 858,000 2,601,400 3.0319 2.772 2.744 2.772 2.663 2.871 950,404 2.7372 -0.97%
2011-10-07 0 3.100 3.090 3.130 3.020 3.200 4,536,000 14,147,814 3.1190 2.799 2.790 2.826 2.726 2.889 5,024,515 2.8158 3.68%
2011-10-06 0 2.990 2.940 2.990 2.830 3.000 2,953,065 8,593,634 2.9101 2.699 2.654 2.699 2.555 2.708 3,271,102 2.6271 9.12%
2011-10-04 0 2.740 2.740 2.780 2.720 2.880 3,549,300 9,996,370 2.8164 2.474 2.474 2.510 2.456 2.600 3,931,550 2.5426 -3.86%
2011-10-03 0 2.850 2.820 2.860 2.790 2.910 4,511,612 12,821,399 2.8419 2.573 2.546 2.582 2.519 2.627 4,997,500 2.5656 -4.36%
2011-09-30 0 2.980 2.930 2.980 2.910 3.000 2,194,000 6,440,550 2.9355 2.690 2.645 2.690 2.627 2.708 2,430,288 2.6501 -0.33%
2011-09-28 0 2.990 2.990 3.000 2.950 3.080 3,110,000 9,332,150 3.0007 2.699 2.699 2.708 2.663 2.781 3,444,939 2.7089 -0.66%
2011-09-27 0 3.010 3.000 3.010 2.890 3.030 3,419,000 10,122,330 2.9606 2.717 2.708 2.717 2.609 2.735 3,787,217 2.6728 5.61%
2011-09-26 0 2.850 2.830 2.850 2.800 2.950 4,656,938 13,342,236 2.8650 2.573 2.555 2.573 2.528 2.663 5,158,478 2.5865 -2.40%
2011-09-23 0 2.920 2.910 2.930 2.820 2.990 5,916,000 17,223,860 2.9114 2.636 2.627 2.645 2.546 2.699 6,553,137 2.6283 -1.35%
2011-09-22 0 2.960 2.960 2.980 2.930 3.080 6,769,000 20,215,710 2.9865 2.672 2.672 2.690 2.645 2.781 7,498,003 2.6961 -5.13%
2011-09-21 0 3.120 3.130 3.140 3.120 3.300 5,184,800 16,555,482 3.1931 2.817 2.826 2.835 2.817 2.979 5,743,189 2.8826 -6.87%
2011-09-20 0 3.350 3.330 3.350 3.290 3.560 3,591,000 12,039,170 3.3526 3.024 3.006 3.024 2.970 3.214 3,977,741 3.0266 -3.74%
2011-09-19 0 3.480 3.470 3.480 3.450 3.720 2,760,000 9,759,880 3.5362 3.142 3.133 3.142 3.115 3.358 3,057,245 3.1924 -5.69%
2011-09-16 0 3.690 3.680 3.690 3.640 3.730 1,137,000 4,184,700 3.6805 3.331 3.322 3.331 3.286 3.367 1,259,452 3.3226 2.79%
2011-09-15 0 3.590 3.590 3.600 3.580 3.770 1,932,001 7,045,083 3.6465 3.241 3.241 3.250 3.232 3.403 2,140,072 3.2920 -3.49%
2011-09-14 0 3.720 3.710 3.730 3.550 3.800 2,481,000 9,052,840 3.6489 3.358 3.349 3.367 3.205 3.431 2,748,197 3.2941 -1.59%
2011-09-12 0 3.780 3.760 3.770 3.760 3.880 2,389,000 9,099,550 3.8089 3.412 3.394 3.403 3.394 3.503 2,646,289 3.4386 -4.30%
2011-09-09 0 3.950 3.950 3.960 3.880 4.000 1,934,000 7,586,720 3.9228 3.566 3.566 3.575 3.503 3.611 2,142,287 3.5414 -1.74%
2011-09-08 0 4.020 4.010 4.040 3.950 4.060 3,435,000 13,784,280 4.0129 3.629 3.620 3.647 3.566 3.665 3,804,940 3.6227 2.81%
2011-09-07 0 3.910 3.900 3.910 3.860 3.950 2,591,836 10,131,756 3.9091 3.530 3.521 3.530 3.485 3.566 2,870,970 3.5290 0.77%
2011-09-06 0 3.880 3.870 3.880 3.800 3.970 3,570,000 13,781,260 3.8603 3.503 3.494 3.503 3.431 3.584 3,954,479 3.4850 -1.02%
2011-09-05 0 3.920 3.920 3.950 3.860 4.130 3,236,000 12,846,020 3.9697 3.539 3.539 3.566 3.485 3.728 3,584,508 3.5838 -5.31%
2011-09-02 0 4.140 4.070 4.150 4.070 4.150 4,592,000 18,849,460 4.1048 3.737 3.674 3.747 3.674 3.747 5,086,546 3.7057 0.98%
2011-09-01 0 4.100 4.110 4.120 4.060 4.200 6,359,000 26,351,854 4.1440 3.701 3.710 3.719 3.665 3.792 7,043,847 3.7411 1.23%
2011-08-31 0 4.050 4.050 4.100 3.950 4.090 3,176,223 12,684,721 3.9936 3.656 3.656 3.701 3.566 3.692 3,518,294 3.6054 1.00%
2011-08-30 0 4.010 4.010 4.020 3.840 4.050 4,568,000 18,217,470 3.9881 3.620 3.620 3.629 3.467 3.656 5,059,961 3.6003 5.53%
2011-08-29 0 3.800 3.800 3.810 3.790 3.870 1,636,000 6,254,050 3.8228 3.431 3.431 3.440 3.422 3.494 1,812,193 3.4511 0.00%
2011-08-26 0 3.800 3.800 3.810 3.780 3.890 2,938,000 11,267,290 3.8350 3.431 3.431 3.440 3.412 3.512 3,254,415 3.4622 -0.26%
2011-08-25 0 3.810 3.790 3.800 3.790 3.930 7,048,000 27,110,090 3.8465 3.440 3.422 3.431 3.422 3.548 7,807,051 3.4725 0.79%
2011-08-24 0 3.780 3.750 3.780 3.750 3.920 4,969,000 18,940,570 3.8117 3.412 3.385 3.412 3.385 3.539 5,504,148 3.4411 -2.07%
2011-08-23 0 3.860 3.870 3.880 3.660 3.880 3,529,000 13,344,300 3.7813 3.485 3.494 3.503 3.304 3.503 3,909,064 3.4137 1.85%
2011-08-22 0 3.790 3.780 3.800 3.530 4.030 5,964,000 22,091,130 3.7041 3.422 3.412 3.431 3.187 3.638 6,606,307 3.3439 -3.32%
2011-08-19 0 3.920 3.910 3.920 3.900 4.030 6,595,000 26,054,840 3.9507 3.539 3.530 3.539 3.521 3.638 7,305,264 3.5666 -2.97%
2011-08-18 0 4.040 4.030 4.040 4.010 4.250 3,342,000 13,627,620 4.0777 3.647 3.638 3.647 3.620 3.837 3,701,924 3.6812 -2.88%
2011-08-17 0 4.160 4.150 4.160 4.150 4.280 2,580,000 10,834,350 4.1994 3.756 3.747 3.756 3.747 3.864 2,857,859 3.7911 -1.65%
2011-08-16 0 4.230 4.220 4.250 4.180 4.410 5,871,572 25,065,782 4.2690 3.819 3.810 3.837 3.774 3.981 6,503,924 3.8539 -3.20%
2011-08-15 0 4.370 4.360 4.380 4.130 4.410 7,157,972 30,591,192 4.2737 3.945 3.936 3.954 3.728 3.981 7,928,866 3.8582 7.37%
2011-08-12 0 4.070 4.060 4.080 4.030 4.210 5,452,000 22,458,170 4.1193 3.674 3.665 3.683 3.638 3.801 6,039,166 3.7188 1.75%
2011-08-11 0 4.000 3.980 4.000 3.910 4.110 6,440,000 25,879,810 4.0186 3.611 3.593 3.611 3.530 3.710 7,133,571 3.6279 -3.85%
2011-08-10 0 4.160 4.120 4.160 4.090 4.270 5,834,000 24,437,685 4.1888 3.756 3.719 3.756 3.692 3.855 6,462,306 3.7816 2.72%
2011-08-09 0 4.050 4.040 4.050 3.880 4.180 7,198,000 28,961,090 4.0235 3.656 3.647 3.656 3.503 3.774 7,973,205 3.6323 -6.03%
2011-08-08 0 4.310 4.290 4.310 4.140 4.400 6,028,000 25,531,820 4.2355 3.891 3.873 3.891 3.737 3.972 6,677,199 3.8237 -4.22%
2011-08-05 0 4.500 4.520 4.530 4.370 4.650 9,464,453 42,743,100 4.5162 4.062 4.081 4.090 3.945 4.198 10,483,749 4.0771 -6.05%
2011-08-04 0 4.790 4.780 4.800 4.600 4.800 6,329,000 29,995,990 4.7395 4.324 4.315 4.333 4.153 4.333 7,010,616 4.2787 3.01%
2011-08-03 0 4.650 4.640 4.660 4.530 4.740 6,688,000 31,013,230 4.6371 4.198 4.189 4.207 4.090 4.279 7,408,280 4.1863 -2.31%
2011-08-02 0 4.760 4.750 4.770 4.750 5.100 16,106,433 78,041,852 4.8454 4.297 4.288 4.306 4.288 4.604 17,841,052 4.3743 -6.67%
2011-08-01 0 5.100 5.100 5.120 5.070 5.190 7,427,000 37,987,440 5.1148 4.604 4.604 4.622 4.577 4.685 8,226,868 4.6175 -0.39%
2011-07-29 0 5.120 5.110 5.120 5.110 5.260 5,449,000 28,054,530 5.1486 4.622 4.613 4.622 4.613 4.749 6,035,843 4.6480 -2.10%
2011-07-28 0 5.230 5.220 5.240 5.120 5.250 6,324,212 32,922,859 5.2058 4.722 4.712 4.731 4.622 4.740 7,005,313 4.6997 1.75%
2011-07-27 0 5.140 5.130 5.140 5.110 5.220 7,084,000 36,523,815 5.1558 4.640 4.631 4.640 4.613 4.712 7,846,928 4.6545 -0.96%
2011-07-26 0 5.190 5.190 5.200 5.170 5.260 6,624,000 34,425,120 5.1970 4.685 4.685 4.694 4.667 4.749 7,337,387 4.6917 -0.76%
2011-07-25 0 5.230 5.220 5.240 5.220 5.370 4,740,000 24,941,400 5.2619 4.722 4.712 4.731 4.712 4.848 5,250,485 4.7503 -2.06%
2011-07-22 0 5.340 5.330 5.340 5.290 5.450 8,024,000 43,016,370 5.3610 4.821 4.812 4.821 4.776 4.920 8,888,163 4.8397 0.56%
2011-07-21 0 5.310 5.320 5.330 5.170 5.370 6,129,000 32,446,460 5.2939 4.794 4.803 4.812 4.667 4.848 6,789,077 4.7792 1.53%
2011-07-20 0 5.230 5.260 5.280 5.190 5.350 2,836,000 14,874,570 5.2449 4.722 4.749 4.767 4.685 4.830 3,141,430 4.7350 -0.38%
2011-07-19 0 5.250 5.250 5.260 5.150 5.290 6,023,000 31,394,020 5.2124 4.740 4.740 4.749 4.649 4.776 6,671,661 4.7056 0.00%
2011-07-18 0 5.250 5.240 5.260 5.150 5.320 5,138,000 27,079,100 5.2704 4.740 4.731 4.749 4.649 4.803 5,691,349 4.7579 1.35%
2011-07-15 0 5.180 5.180 5.200 5.100 5.350 16,634,950 86,862,350 5.2217 4.676 4.676 4.694 4.604 4.830 18,426,489 4.7140 -0.77%
2011-07-14 0 5.220 5.210 5.220 5.120 5.590 43,772,929 233,304,279 5.3299 4.712 4.703 4.712 4.622 5.047 48,487,155 4.8117 -2.61%
2011-07-13 0 5.360 5.370 5.380 5.110 5.380 12,226,500 64,113,625 5.2438 4.839 4.848 4.857 4.613 4.857 13,543,261 4.7340 5.51%
2011-07-12 0 5.080 5.070 5.090 5.020 5.260 18,212,000 93,107,400 5.1124 4.586 4.577 4.595 4.532 4.749 20,173,383 4.6154 -3.97%
2011-07-11 0 5.290 5.280 5.300 5.130 5.410 20,789,000 110,510,885 5.3158 4.776 4.767 4.785 4.631 4.884 23,027,919 4.7990 1.54%
2011-07-08 0 5.210 5.200 5.210 5.200 5.560 31,600,808 168,610,229 5.3356 4.703 4.694 4.703 4.694 5.019 35,004,130 4.8169 -4.40%
2011-07-07 0 5.450 5.430 5.440 5.280 5.950 108,155,911 606,105,750 5.6040 4.920 4.902 4.911 4.767 5.372 119,804,010 5.0591 9.00%
2011-07-06 1 5.000 4.800 5.000 5.000 5.000 674,000 3,370,000 5.0000 4.514 4.333 4.514 4.514 4.514 746,588 4.5139 12.87%
2011-07-05 0 4.430 4.410 4.430 4.390 4.470 2,173,586 9,642,889 4.4364 3.999 3.981 3.999 3.963 4.035 2,407,675 4.0051 -0.45%
2011-07-04 0 4.450 4.450 4.460 4.360 4.480 3,876,415 17,203,166 4.4379 4.017 4.017 4.026 3.936 4.044 4,293,894 4.0064 0.68%
2011-06-30 0 4.420 4.400 4.430 4.180 4.420 2,949,143 12,675,552 4.2980 3.990 3.972 3.999 3.774 3.990 3,266,758 3.8802 4.99%
2011-06-29 0 4.210 4.190 4.210 4.180 4.260 665,000 2,799,150 4.2092 3.801 3.783 3.801 3.774 3.846 736,619 3.8000 0.72%
2011-06-28 0 4.180 4.170 4.180 4.150 4.340 1,698,453 7,134,811 4.2008 3.774 3.765 3.774 3.747 3.918 1,881,372 3.7923 -1.18%
2011-06-27 0 4.230 4.230 4.240 4.210 4.380 1,344,000 5,774,100 4.2962 3.819 3.819 3.828 3.801 3.954 1,488,745 3.8785 -3.64%
2011-06-24 0 4.390 4.360 4.400 4.130 4.400 2,767,222 11,761,462 4.2503 3.963 3.936 3.972 3.728 3.972 3,065,244 3.8370 6.81%
2011-06-23 0 4.110 4.100 4.110 4.000 4.110 1,656,639 6,720,846 4.0569 3.710 3.701 3.710 3.611 3.710 1,835,055 3.6625 0.49%
2011-06-22 0 4.090 4.080 4.090 4.050 4.190 2,256,000 9,276,016 4.1117 3.692 3.683 3.692 3.656 3.783 2,498,965 3.7119 -1.68%
2011-06-21 0 4.160 4.150 4.180 4.100 4.210 1,024,000 4,264,860 4.1649 3.756 3.747 3.774 3.701 3.801 1,134,282 3.7600 1.46%
2011-06-20 0 4.100 4.080 4.090 4.070 4.150 736,000 3,019,950 4.1032 3.701 3.683 3.692 3.674 3.747 815,265 3.7043 -1.20%
2011-06-17 0 4.150 4.130 4.140 4.050 4.220 1,358,000 5,613,300 4.1335 3.747 3.728 3.737 3.656 3.810 1,504,253 3.7316 0.73%
2011-06-16 0 4.120 4.110 4.130 4.100 4.210 1,164,000 4,821,220 4.1419 3.719 3.710 3.728 3.701 3.801 1,289,360 3.7392 -1.90%
2011-06-15 0 4.200 4.200 4.210 4.200 4.320 1,590,000 6,795,970 4.2742 3.792 3.792 3.801 3.792 3.900 1,761,239 3.8586 -0.71%
2011-06-14 0 4.230 4.210 4.230 4.100 4.230 7,009,000 29,441,600 4.2005 3.819 3.801 3.819 3.701 3.819 7,763,850 3.7921 1.68%
2011-06-13 0 4.160 4.150 4.160 4.050 4.180 2,914,000 11,966,370 4.1065 3.756 3.747 3.756 3.656 3.774 3,227,830 3.7072 -1.42%
2011-06-10 0 4.220 4.220 4.230 4.130 4.320 3,630,809 15,295,265 4.2126 3.810 3.810 3.819 3.728 3.900 4,021,837 3.8031 -1.86%
2011-06-09 0 4.300 4.260 4.300 4.250 4.360 4,074,000 17,459,680 4.2856 3.882 3.846 3.882 3.837 3.936 4,512,759 3.8690 0.94%
2011-06-08 0 4.260 4.250 4.260 4.190 4.360 1,771,000 7,533,320 4.2537 3.846 3.837 3.846 3.783 3.936 1,961,732 3.8401 -0.93%
2011-06-07 0 4.300 4.290 4.300 4.280 4.460 2,373,000 10,272,660 4.3290 3.882 3.873 3.882 3.864 4.026 2,628,566 3.9081 -4.23%
2011-06-03 0 4.490 4.470 4.500 4.400 4.580 9,373,000 42,332,190 4.5164 4.053 4.035 4.062 3.972 4.135 10,382,447 4.0773 1.35%
2011-06-02 0 4.430 4.430 4.440 4.120 4.480 13,355,000 58,661,170 4.3925 3.999 3.999 4.008 3.719 4.044 14,793,297 3.9654 3.50%
2011-06-01 0 4.280 4.270 4.300 4.190 4.290 7,955,000 33,838,817 4.2538 3.864 3.855 3.882 3.783 3.873 8,811,732 3.8402 1.66%
2011-05-31 0 4.210 4.200 4.210 3.980 4.250 6,922,000 28,710,768 4.1478 3.801 3.792 3.801 3.593 3.837 7,667,481 3.7445 5.25%
2011-05-30 0 4.000 4.000 4.010 3.920 4.100 6,310,628 25,252,698 4.0016 3.611 3.611 3.620 3.539 3.701 6,990,266 3.6126 -0.25%
2011-05-27 0 4.010 4.010 4.030 3.970 4.120 9,838,000 39,530,343 4.0181 3.620 3.620 3.638 3.584 3.719 10,897,526 3.6275 -4.75%
2011-05-26 0 4.210 4.200 4.210 4.160 4.300 2,208,000 9,373,100 4.2451 3.801 3.792 3.801 3.756 3.882 2,445,796 3.8323 -0.71%
2011-05-25 0 4.240 4.220 4.250 4.140 4.340 4,402,000 18,620,700 4.2301 3.828 3.810 3.837 3.737 3.918 4,876,084 3.8188 -1.85%
2011-05-24 0 4.320 4.300 4.310 4.250 4.410 5,428,000 23,649,880 4.3570 3.900 3.882 3.891 3.837 3.981 6,012,581 3.9334 0.47%
2011-05-23 0 4.300 4.290 4.310 4.250 4.440 5,345,968 23,289,603 4.3565 3.882 3.873 3.891 3.837 4.008 5,921,714 3.9329 0.00%
2011-05-20 0 4.300 4.290 4.310 4.260 4.590 8,114,000 35,217,977 4.3404 3.882 3.873 3.891 3.846 4.144 8,987,856 3.9184 -5.08%
2011-05-19 0 4.530 4.510 4.550 4.500 4.630 3,846,000 17,556,120 4.5648 4.090 4.072 4.108 4.062 4.180 4,260,204 4.1210 0.89%
2011-05-18 0 4.490 4.480 4.490 4.490 4.740 9,967,000 45,357,452 4.5508 4.053 4.044 4.053 4.053 4.279 11,040,419 4.1083 -3.85%
2011-05-17 0 4.670 4.660 4.670 4.650 4.930 9,024,440 42,677,030 4.7291 4.216 4.207 4.216 4.198 4.451 9,996,348 4.2693 -5.27%
2011-05-16 0 5.330 5.330 5.350 5.290 5.440 7,958,938 42,570,031 5.3487 4.451 4.451 4.467 4.417 4.543 9,531,396 4.4663 -0.74%
2011-05-13 0 5.370 5.370 5.380 5.210 5.430 8,243,418 43,962,855 5.3331 4.484 4.484 4.492 4.350 4.534 9,872,081 4.4533 2.29%
2011-05-12 0 5.250 5.250 5.260 5.200 5.310 3,922,000 20,620,850 5.2577 4.384 4.384 4.392 4.342 4.434 4,696,875 4.3903 -0.76%
2011-05-11 0 5.290 5.290 5.300 5.110 5.310 6,982,000 36,633,790 5.2469 4.417 4.417 4.426 4.267 4.434 8,361,443 4.3813 2.32%
2011-05-09 0 5.170 5.160 5.170 5.100 5.240 5,536,000 28,590,350 5.1644 4.317 4.309 4.317 4.259 4.376 6,629,755 4.3124 1.37%
2011-05-06 0 5.100 5.090 5.100 5.020 5.140 3,780,000 19,228,370 5.0869 4.259 4.250 4.259 4.192 4.292 4,526,820 4.2477 -0.20%
2011-05-05 0 5.110 5.100 5.110 5.080 5.240 6,168,000 31,683,410 5.1367 4.267 4.259 4.267 4.242 4.376 7,386,620 4.2893 -2.29%
2011-05-04 0 5.230 5.210 5.230 5.040 5.250 8,044,000 41,234,200 5.1261 4.367 4.350 4.367 4.209 4.384 9,633,264 4.2804 0.00%
2011-05-03 0 5.230 5.210 5.220 5.100 5.340 14,275,913 75,131,038 5.2628 4.367 4.350 4.359 4.259 4.459 17,096,424 4.3945 3.36%
2011-04-29 0 5.060 5.050 5.060 5.030 5.120 3,289,000 16,674,150 5.0697 4.225 4.217 4.225 4.200 4.275 3,938,812 4.2333 -0.98%
2011-04-28 0 5.110 5.100 5.110 5.040 5.200 5,340,000 27,230,970 5.0994 4.267 4.259 4.267 4.209 4.342 6,395,031 4.2581 -0.39%
2011-04-27 0 5.130 5.130 5.140 5.040 5.240 7,796,000 40,145,140 5.1495 4.284 4.284 4.292 4.209 4.376 9,336,266 4.2999 0.79%
2011-04-26 0 5.090 5.070 5.090 4.950 5.130 6,462,000 32,573,230 5.0407 4.250 4.234 4.250 4.133 4.284 7,738,706 4.2091 -0.78%
2011-04-21 0 5.130 5.110 5.130 5.050 5.150 8,344,000 42,536,770 5.0979 4.284 4.267 4.284 4.217 4.300 9,992,535 4.2569 1.58%
2011-04-20 0 5.050 5.040 5.050 4.930 5.100 9,394,378 47,111,291 5.0148 4.217 4.209 4.217 4.117 4.259 11,250,438 4.1875 1.61%
2011-04-19 0 4.970 4.940 4.980 4.720 4.990 9,969,000 48,598,056 4.8749 4.150 4.125 4.158 3.941 4.167 11,938,588 4.0707 3.76%
2011-04-18 0 4.790 4.790 4.800 4.720 4.820 4,502,694 21,592,979 4.7956 4.000 4.000 4.008 3.941 4.025 5,392,297 4.0044 0.84%
2011-04-15 0 4.750 4.740 4.750 4.670 4.760 3,995,532 18,890,530 4.7279 3.966 3.958 3.966 3.900 3.975 4,784,935 3.9479 1.50%
2011-04-14 0 4.680 4.680 4.690 4.620 4.690 1,702,000 7,923,410 4.6554 3.908 3.908 3.916 3.858 3.916 2,038,266 3.8873 0.00%
2011-04-13 0 4.680 4.670 4.680 4.580 4.680 2,964,000 13,735,210 4.6340 3.908 3.900 3.908 3.824 3.908 3,549,601 3.8695 1.30%
2011-04-12 0 4.620 4.620 4.630 4.570 4.670 2,767,773 12,785,784 4.6195 3.858 3.858 3.866 3.816 3.900 3,314,606 3.8574 -0.86%
2011-04-11 0 4.660 4.650 4.660 4.550 4.700 2,748,000 12,769,660 4.6469 3.891 3.883 3.891 3.799 3.925 3,290,926 3.8803 0.43%
2011-04-08 0 4.640 4.630 4.640 4.550 4.640 3,672,000 16,927,900 4.6100 3.875 3.866 3.875 3.799 3.875 4,397,482 3.8495 1.09%
2011-04-07 0 4.590 4.580 4.590 4.550 4.650 3,119,000 14,355,990 4.6028 3.833 3.824 3.833 3.799 3.883 3,735,225 3.8434 1.10%
2011-04-06 0 4.540 4.540 4.550 4.490 4.600 6,335,000 28,885,580 4.5597 3.791 3.791 3.799 3.749 3.841 7,586,614 3.8074 0.22%
2011-04-04 0 4.530 4.520 4.530 4.500 4.670 8,737,000 39,628,560 4.5357 3.783 3.774 3.783 3.758 3.900 10,463,181 3.7874 -3.00%
2011-04-01 0 4.670 4.650 4.670 4.560 4.700 4,139,385 19,125,710 4.6204 3.900 3.883 3.900 3.808 3.925 4,957,209 3.8582 0.00%
2011-03-31 0 4.670 4.670 4.680 4.600 4.810 6,341,000 29,705,500 4.6847 3.900 3.900 3.908 3.841 4.016 7,593,800 3.9118 -1.06%
2011-03-30 0 4.720 4.710 4.730 4.540 4.740 15,435,058 72,215,233 4.6786 3.941 3.933 3.950 3.791 3.958 18,484,583 3.9068 4.19%
2011-03-29 0 4.530 4.520 4.530 4.440 4.550 7,073,892 31,865,046 4.5046 3.783 3.774 3.783 3.708 3.799 8,471,490 3.7614 1.34%
2011-03-28 0 4.470 4.470 4.480 4.420 4.550 7,620,000 34,163,395 4.4834 3.733 3.733 3.741 3.691 3.799 9,125,493 3.7437 -0.22%
2011-03-25 0 4.480 4.450 4.480 4.400 4.580 11,611,000 52,036,165 4.4816 3.741 3.716 3.741 3.674 3.824 13,905,001 3.7423 0.45%
2011-03-24 0 4.460 4.460 4.470 4.260 4.470 27,506,000 120,508,140 4.3812 3.724 3.724 3.733 3.557 3.733 32,940,397 3.6584 8.25%
2011-03-23 0 4.120 4.120 4.130 4.090 4.160 2,553,040 10,525,193 4.1226 3.440 3.440 3.449 3.415 3.474 3,057,447 3.4425 -0.96%
2011-03-22 0 4.160 4.150 4.180 4.110 4.280 3,261,000 13,547,810 4.1545 3.474 3.465 3.490 3.432 3.574 3,905,280 3.4691 -1.19%
2011-03-21 0 4.210 4.190 4.210 4.020 4.280 2,726,000 11,346,060 4.1622 3.515 3.499 3.515 3.357 3.574 3,264,579 3.4755 4.73%
2011-03-18 0 4.020 4.010 4.030 3.960 4.070 2,821,000 11,305,820 4.0077 3.357 3.348 3.365 3.307 3.399 3,378,349 3.3466 1.01%
2011-03-17 0 3.980 3.960 3.980 3.950 4.140 3,822,000 15,299,670 4.0031 3.323 3.307 3.323 3.298 3.457 4,577,118 3.3426 -4.56%
2011-03-16 0 4.170 4.160 4.170 4.100 4.200 2,059,788 8,556,339 4.1540 3.482 3.474 3.482 3.424 3.507 2,466,743 3.4687 -0.48%
2011-03-15 0 4.190 4.130 4.200 4.030 4.220 3,764,000 15,411,940 4.0946 3.499 3.449 3.507 3.365 3.524 4,507,658 3.4191 -0.71%
2011-03-14 0 4.220 4.210 4.220 4.120 4.240 1,343,000 5,611,220 4.1781 3.524 3.515 3.524 3.440 3.540 1,608,338 3.4888 0.24%
2011-03-11 0 4.210 4.200 4.210 4.190 4.350 2,478,000 10,539,120 4.2531 3.515 3.507 3.515 3.499 3.632 2,967,582 3.5514 -3.44%
2011-03-10 0 4.360 4.350 4.370 4.310 4.460 3,188,000 13,956,910 4.3780 3.641 3.632 3.649 3.599 3.724 3,817,857 3.6557 0.23%
2011-03-09 0 4.350 4.350 4.360 4.250 4.430 2,661,000 11,557,630 4.3433 3.632 3.632 3.641 3.549 3.699 3,186,737 3.6268 1.64%
2011-03-08 0 4.280 4.280 4.300 4.260 4.350 1,022,000 4,384,120 4.2897 3.574 3.574 3.591 3.557 3.632 1,223,918 3.5820 -1.15%
2011-03-07 0 4.330 4.300 4.330 4.280 4.370 1,536,000 6,657,030 4.3340 3.616 3.591 3.616 3.574 3.649 1,839,470 3.6190 -0.23%
2011-03-04 0 4.340 4.340 4.350 4.230 4.370 2,634,892 11,319,079 4.2958 3.624 3.624 3.632 3.532 3.649 3,155,471 3.5871 1.64%
2011-03-03 0 4.270 4.270 4.290 4.170 4.280 2,171,000 9,175,930 4.2266 3.566 3.566 3.582 3.482 3.574 2,599,927 3.5293 2.64%
2011-03-02 0 4.160 4.150 4.160 4.130 4.200 611,651 2,534,399 4.1435 3.474 3.465 3.474 3.449 3.507 732,496 3.4600 -1.19%
2011-03-01 0 4.210 4.200 4.220 4.120 4.220 1,935,144 8,053,832 4.1619 3.515 3.507 3.524 3.440 3.524 2,317,473 3.4753 0.48%
2011-02-28 0 4.190 4.190 4.200 4.140 4.220 2,471,000 10,346,140 4.1870 3.499 3.499 3.507 3.457 3.524 2,959,199 3.4963 1.45%
2011-02-25 0 4.130 4.120 4.130 3.950 4.140 2,669,596 10,861,325 4.0685 3.449 3.440 3.449 3.298 3.457 3,197,032 3.3973 5.36%
2011-02-24 0 3.920 3.900 3.920 3.900 4.160 5,594,000 22,428,550 4.0094 3.273 3.257 3.273 3.257 3.474 6,699,214 3.3479 -6.00%
2011-02-23 0 4.170 4.150 4.170 4.050 4.170 3,296,000 13,561,430 4.1145 3.482 3.465 3.482 3.382 3.482 3,947,195 3.4357 0.72%
2011-02-22 0 4.140 4.130 4.140 4.120 4.260 3,417,458 14,241,344 4.1672 3.457 3.449 3.457 3.440 3.557 4,092,650 3.4797 -2.82%
2011-02-21 0 4.260 4.250 4.260 4.230 4.300 1,151,879 4,906,339 4.2594 3.557 3.549 3.557 3.532 3.591 1,379,457 3.5567 -1.16%
2011-02-18 0 4.310 4.310 4.320 4.230 4.320 2,262,000 9,665,510 4.2730 3.599 3.599 3.607 3.532 3.607 2,708,906 3.5680 0.70%
2011-02-17 0 4.280 4.270 4.280 4.230 4.300 2,389,000 10,222,870 4.2791 3.574 3.566 3.574 3.532 3.591 2,860,998 3.5732 -0.47%
2011-02-16 0 4.300 4.300 4.310 4.290 4.370 2,024,629 8,728,865 4.3113 3.591 3.591 3.599 3.582 3.649 2,424,638 3.6001 -0.69%
2011-02-15 0 4.330 4.330 4.350 4.320 4.430 1,265,300 5,519,204 4.3620 3.616 3.616 3.632 3.607 3.699 1,515,287 3.6423 -2.04%
2011-02-14 0 4.420 4.410 4.420 4.290 4.430 2,735,000 11,971,310 4.3771 3.691 3.682 3.691 3.582 3.699 3,275,358 3.6550 1.38%
2011-02-11 0 4.360 4.350 4.380 4.210 4.420 3,480,000 14,984,880 4.3060 3.641 3.632 3.657 3.515 3.691 4,167,548 3.5956 -0.23%
2011-02-10 0 4.370 4.330 4.350 4.310 4.560 8,249,246 36,778,007 4.4583 3.649 3.616 3.632 3.599 3.808 9,879,060 3.7228 2.82%
2011-02-09 0 4.250 4.240 4.250 4.250 4.410 2,162,000 9,352,620 4.3259 3.549 3.540 3.549 3.549 3.682 2,589,149 3.6122 -3.63%
2011-02-08 0 4.410 4.400 4.410 4.350 4.440 1,701,000 7,476,875 4.3956 3.682 3.674 3.682 3.632 3.708 2,037,069 3.6704 0.68%
2011-02-07 0 4.380 4.370 4.400 4.290 4.480 3,783,000 16,521,530 4.3673 3.657 3.649 3.674 3.582 3.741 4,530,412 3.6468 -1.35%
2011-02-02 0 4.440 4.440 4.450 4.380 4.470 1,459,000 6,473,850 4.4372 3.708 3.708 3.716 3.657 3.733 1,747,257 3.7052 2.07%
2011-02-01 0 4.350 4.350 4.370 4.270 4.390 2,264,811 9,834,621 4.3424 3.632 3.632 3.649 3.566 3.666 2,712,273 3.6260 1.87%
2011-01-31 0 4.270 4.260 4.280 4.190 4.340 4,607,000 19,531,474 4.2395 3.566 3.557 3.574 3.499 3.624 5,517,211 3.5401 -2.29%
2011-01-28 0 4.370 4.370 4.400 4.340 4.470 2,388,000 10,497,290 4.3959 3.649 3.649 3.674 3.624 3.733 2,859,800 3.6706 -0.23%
2011-01-27 0 4.380 4.380 4.400 4.350 4.600 8,074,000 35,911,190 4.4478 3.657 3.657 3.674 3.632 3.841 9,669,191 3.7140 -3.31%
2011-01-26 0 4.530 4.530 4.540 4.490 4.690 4,223,058 19,224,802 4.5523 3.783 3.783 3.791 3.749 3.916 5,057,413 3.8013 -2.16%
2011-01-25 0 4.630 4.630 4.640 4.600 4.840 6,848,000 32,448,690 4.7384 3.866 3.866 3.875 3.841 4.042 8,200,968 3.9567 -0.86%
2011-01-24 0 4.670 4.660 4.670 4.600 4.870 6,183,000 29,055,970 4.6993 3.900 3.891 3.900 3.841 4.067 7,404,583 3.9241 -3.71%
2011-01-21 0 4.850 4.860 4.870 4.560 4.870 20,530,446 98,018,013 4.7743 4.050 4.058 4.067 3.808 4.067 24,586,673 3.9866 6.59%
2011-01-20 0 4.550 4.550 4.560 4.440 4.580 6,853,277 30,870,025 4.5044 3.799 3.799 3.808 3.708 3.824 8,207,288 3.7613 -1.09%
2011-01-19 0 4.600 4.590 4.600 4.330 4.650 14,899,927 67,869,061 4.5550 3.841 3.833 3.841 3.616 3.883 17,843,725 3.8035 6.24%
2011-01-18 0 4.330 4.320 4.330 4.280 4.390 3,205,500 13,878,955 4.3297 3.616 3.607 3.616 3.574 3.666 3,838,815 3.6154 -0.46%
2011-01-17 0 4.350 4.350 4.360 4.320 4.500 8,024,000 35,482,810 4.4221 3.632 3.632 3.641 3.607 3.758 9,609,312 3.6925 0.69%
2011-01-14 0 4.320 4.320 4.330 4.280 4.530 13,445,947 58,920,447 4.3820 3.607 3.607 3.616 3.574 3.783 16,102,480 3.6591 -3.79%
2011-01-13 0 4.490 4.490 4.500 4.200 4.500 29,712,400 129,979,924 4.3746 3.749 3.749 3.758 3.507 3.758 35,582,718 3.6529 11.41%
2011-01-12 0 4.030 4.030 4.040 3.950 4.040 2,192,500 8,791,470 4.0098 3.365 3.365 3.373 3.298 3.373 2,625,675 3.3483 1.77%
2011-01-11 0 3.960 3.950 3.960 3.940 4.000 834,226 3,310,868 3.9688 3.307 3.298 3.307 3.290 3.340 999,045 3.3140 0.25%
2011-01-10 0 3.950 3.930 3.950 3.930 3.980 1,431,000 5,658,600 3.9543 3.298 3.282 3.298 3.282 3.323 1,713,725 3.3019 -1.00%
2011-01-07 0 3.990 3.980 3.990 3.980 4.070 3,164,000 12,680,600 4.0078 3.332 3.323 3.332 3.323 3.399 3,789,116 3.3466 -1.97%
2011-01-06 0 4.070 4.070 4.080 3.980 4.090 2,734,000 11,062,830 4.0464 3.399 3.399 3.407 3.323 3.415 3,274,160 3.3788 2.26%
2011-01-05 0 3.980 3.980 3.990 3.930 3.990 1,771,698 7,029,788 3.9678 3.323 3.323 3.332 3.282 3.332 2,121,735 3.3132 -0.50%
2011-01-04 0 4.000 3.990 4.000 3.930 4.000 1,762,000 6,997,690 3.9714 3.340 3.332 3.340 3.282 3.340 2,110,121 3.3163 1.78%
2011-01-03 0 3.930 3.920 3.940 3.880 3.940 1,054,000 4,136,220 3.9243 3.282 3.273 3.290 3.240 3.290 1,262,240 3.2769 1.55%
2010-12-31 0 3.870 3.860 3.870 3.860 3.900 2,052,000 7,959,350 3.8788 3.232 3.223 3.232 3.223 3.257 2,457,416 3.2389 0.26%
2010-12-30 0 3.860 3.850 3.860 3.830 3.920 1,994,000 7,711,710 3.8675 3.223 3.215 3.223 3.198 3.273 2,387,957 3.2294 -0.77%
2010-12-29 0 3.890 3.890 3.900 3.830 3.950 2,210,000 8,622,330 3.9015 3.248 3.248 3.257 3.198 3.298 2,646,633 3.2578 1.57%
2010-12-28 0 3.830 3.830 3.870 3.820 3.930 1,063,200 4,112,050 3.8676 3.198 3.198 3.232 3.190 3.282 1,273,258 3.2296 -2.54%
2010-12-24 0 3.930 3.930 3.940 3.880 3.940 1,586,000 6,192,290 3.9043 3.282 3.282 3.290 3.240 3.290 1,899,348 3.2602 0.00%
2010-12-23 0 3.930 3.930 3.940 3.900 4.000 990,000 3,893,880 3.9332 3.282 3.282 3.290 3.257 3.340 1,185,596 3.2843 -0.76%
2010-12-22 0 3.960 3.950 3.960 3.910 3.980 1,577,000 6,238,665 3.9560 3.307 3.298 3.307 3.265 3.323 1,888,570 3.3034 -0.25%
2010-12-21 0 3.970 3.970 3.990 3.960 3.990 1,954,228 7,767,121 3.9745 3.315 3.315 3.332 3.307 3.332 2,340,327 3.3188 -0.25%
2010-12-20 0 3.980 3.980 3.990 3.930 4.020 1,575,000 6,247,950 3.9670 3.323 3.323 3.332 3.282 3.357 1,886,175 3.3125 -1.00%
2010-12-17 0 4.020 4.010 4.060 3.970 4.060 1,483,000 5,940,020 4.0054 3.357 3.348 3.390 3.315 3.390 1,775,998 3.3446 1.77%
2010-12-16 0 3.950 3.950 3.960 3.940 4.080 2,553,000 10,174,760 3.9854 3.298 3.298 3.307 3.290 3.407 3,057,400 3.3279 -1.99%
2010-12-15 0 4.030 4.020 4.030 4.010 4.100 1,741,000 7,037,480 4.0422 3.365 3.357 3.365 3.348 3.424 2,084,972 3.3753 -1.23%
2010-12-14 0 4.080 4.080 4.090 4.050 4.120 1,158,000 4,729,970 4.0846 3.407 3.407 3.415 3.382 3.440 1,386,788 3.4107 -0.24%
2010-12-13 0 4.090 4.080 4.090 4.010 4.110 2,326,311 9,499,434 4.0835 3.415 3.407 3.415 3.348 3.432 2,785,923 3.4098 1.49%
2010-12-10 0 4.030 4.020 4.030 3.780 4.070 8,261,906 32,584,838 3.9440 3.365 3.357 3.365 3.156 3.399 9,894,222 3.2933 -0.25%
2010-12-09 0 4.040 4.040 4.050 4.040 4.150 2,538,000 10,320,510 4.0664 3.373 3.373 3.382 3.373 3.465 3,039,436 3.3955 -1.46%
2010-12-08 0 4.100 4.080 4.100 4.080 4.140 2,132,399 8,735,784 4.0967 3.424 3.407 3.424 3.407 3.457 2,553,700 3.4208 -0.97%
2010-12-07 0 4.140 4.130 4.140 4.130 4.230 2,236,000 9,336,780 4.1757 3.457 3.449 3.457 3.449 3.532 2,677,769 3.4868 -2.13%
2010-12-06 0 4.230 4.220 4.230 4.150 4.340 5,683,000 24,212,460 4.2605 3.532 3.524 3.532 3.465 3.624 6,805,798 3.5576 2.92%
2010-12-03 0 4.110 4.110 4.120 4.100 4.190 2,387,000 9,899,250 4.1472 3.432 3.432 3.440 3.424 3.499 2,858,603 3.4630 -2.84%
2010-12-02 0 4.230 4.230 4.250 4.190 4.350 2,457,000 10,503,290 4.2748 3.532 3.532 3.549 3.499 3.632 2,942,433 3.5696 -0.47%
2010-12-01 0 4.250 4.240 4.250 4.190 4.310 5,147,308 21,914,046 4.2574 3.549 3.540 3.549 3.499 3.599 6,164,268 3.5550 -0.23%
2010-11-30 0 4.260 4.270 4.280 4.020 4.270 8,580,790 35,714,423 4.1621 3.557 3.566 3.574 3.357 3.566 10,276,108 3.4755 4.67%
2010-11-29 0 4.070 4.070 4.080 4.000 4.080 2,518,000 10,152,880 4.0321 3.399 3.399 3.407 3.340 3.407 3,015,485 3.3669 -1.45%
2010-11-26 0 4.130 4.120 4.130 4.010 4.280 6,537,383 27,060,653 4.1394 3.449 3.440 3.449 3.348 3.574 7,828,982 3.4565 2.48%
2010-11-25 0 4.030 4.030 4.040 3.980 4.090 2,591,400 10,452,128 4.0334 3.365 3.365 3.373 3.323 3.415 3,103,386 3.3680 1.26%
2010-11-24 0 3.980 3.970 3.990 3.960 4.100 4,455,000 17,890,250 4.0158 3.323 3.315 3.332 3.307 3.424 5,335,180 3.3533 -1.24%
2010-11-23 0 4.030 4.030 4.040 4.010 4.160 4,474,626 18,414,376 4.1153 3.365 3.365 3.373 3.348 3.474 5,358,684 3.4364 -2.89%
2010-11-22 0 4.150 4.140 4.150 3.990 4.180 5,193,040 21,020,026 4.0477 3.465 3.457 3.465 3.332 3.490 6,219,036 3.3799 0.00%
2010-11-19 0 4.150 4.140 4.150 4.130 4.220 6,615,000 27,595,860 4.1717 3.465 3.457 3.465 3.449 3.524 7,921,934 3.4835 -0.48%
2010-11-18 0 4.170 4.170 4.180 4.150 4.250 4,045,378 16,973,681 4.1958 3.482 3.482 3.490 3.465 3.549 4,844,629 3.5036 0.24%
2010-11-17 0 4.160 4.150 4.170 4.140 4.230 3,295,000 13,748,240 4.1725 3.474 3.465 3.482 3.457 3.532 3,945,997 3.4841 -2.12%
2010-11-16 0 4.250 4.250 4.260 4.220 4.350 3,453,000 14,784,570 4.2817 3.549 3.549 3.557 3.524 3.632 4,135,214 3.5753 -2.30%
2010-11-15 0 4.350 4.330 4.350 4.290 4.390 3,788,000 16,407,730 4.3315 3.632 3.616 3.632 3.582 3.666 4,536,400 3.6169 1.16%
2010-11-12 0 4.300 4.290 4.310 4.290 4.540 8,732,000 38,332,680 4.3899 3.591 3.582 3.599 3.582 3.791 10,457,193 3.6657 -4.87%
2010-11-11 0 4.520 4.510 4.520 4.440 4.690 8,700,580 40,037,138 4.6017 3.774 3.766 3.774 3.708 3.916 10,419,565 3.8425 1.80%
2010-11-10 0 4.440 4.420 4.430 4.420 4.580 6,047,285 27,037,264 4.4710 3.708 3.691 3.699 3.691 3.824 7,242,055 3.7334 -3.06%
2010-11-09 0 4.580 4.560 4.570 4.540 4.700 12,495,009 57,458,768 4.5985 3.824 3.808 3.816 3.791 3.925 14,963,664 3.8399 0.44%
2010-11-08 0 4.560 4.550 4.560 4.450 4.620 14,496,738 65,852,971 4.5426 3.808 3.799 3.808 3.716 3.858 17,360,878 3.7932 3.17%
2010-11-05 0 4.420 4.410 4.430 4.330 4.730 25,587,853 113,614,768 4.4402 3.691 3.682 3.699 3.616 3.950 30,643,279 3.7077 -4.33%
2010-11-04 0 4.620 4.630 4.640 3.940 4.650 55,151,422 245,823,783 4.4573 3.858 3.866 3.875 3.290 3.883 66,047,761 3.7219 17.86%
2010-11-03 0 3.920 3.930 3.940 3.880 3.960 3,114,000 12,240,470 3.9308 3.273 3.282 3.290 3.240 3.307 3,729,237 3.2823 -0.76%
2010-11-02 0 3.950 3.940 3.950 3.870 3.950 2,939,004 11,503,368 3.9140 3.298 3.290 3.298 3.232 3.298 3,519,667 3.2683 0.25%
2010-11-01 0 3.940 3.930 3.940 3.860 3.950 2,450,000 9,569,090 3.9058 3.290 3.282 3.290 3.223 3.298 2,934,050 3.2614 0.51%
2010-10-29 0 3.920 3.900 3.920 3.860 3.930 1,672,000 6,494,050 3.8840 3.273 3.257 3.273 3.223 3.282 2,002,339 3.2432 0.51%
2010-10-28 0 3.900 3.900 3.910 3.870 3.950 1,237,487 4,844,735 3.9150 3.257 3.257 3.265 3.232 3.298 1,481,979 3.2691 0.00%
2010-10-27 0 3.900 3.900 3.910 3.890 4.000 3,701,200 14,599,410 3.9445 3.257 3.257 3.265 3.248 3.340 4,432,451 3.2938 -2.26%
2010-10-26 0 3.990 3.980 4.000 3.980 4.100 2,480,000 9,923,300 4.0013 3.332 3.323 3.340 3.323 3.424 2,969,977 3.3412 -1.48%
2010-10-25 0 4.050 4.040 4.050 3.950 4.080 3,762,000 15,155,220 4.0285 3.382 3.373 3.382 3.298 3.407 4,505,263 3.3639 1.76%
2010-10-22 0 3.980 3.990 4.000 3.930 4.080 6,022,000 23,983,170 3.9826 3.323 3.332 3.340 3.282 3.407 7,211,774 3.3256 -2.45%
2010-10-21 0 4.080 4.060 4.080 3.960 4.080 2,953,000 11,859,960 4.0162 3.407 3.390 3.407 3.307 3.407 3,536,428 3.3537 2.51%
2010-10-20 0 3.980 3.970 3.990 3.950 4.040 4,180,000 16,631,720 3.9789 3.323 3.315 3.332 3.298 3.373 5,005,848 3.3225 -1.97%
2010-10-19 0 4.060 4.060 4.070 4.050 4.100 2,269,629 9,243,056 4.0725 3.390 3.390 3.399 3.382 3.424 2,718,043 3.4006 0.00%
2010-10-18 0 4.060 4.060 4.070 4.050 4.140 3,216,848 13,084,080 4.0674 3.390 3.390 3.399 3.382 3.457 3,852,405 3.3963 -0.98%
2010-10-15 0 4.100 4.100 4.110 4.060 4.130 2,239,000 9,158,390 4.0904 3.424 3.424 3.432 3.390 3.449 2,681,362 3.4156 -0.24%
2010-10-14 0 4.110 4.110 4.120 4.090 4.180 3,492,000 14,418,420 4.1290 3.432 3.432 3.440 3.415 3.490 4,181,919 3.4478 -0.72%
2010-10-13 0 4.140 4.120 4.130 4.020 4.140 3,068,500 12,532,630 4.0843 3.457 3.440 3.449 3.357 3.457 3,674,748 3.4105 1.97%
2010-10-12 0 4.060 4.060 4.070 4.050 4.120 2,573,551 10,459,814 4.0644 3.390 3.390 3.399 3.382 3.440 3,082,011 3.3938 -2.17%
2010-10-11 0 4.150 4.140 4.160 4.070 4.200 3,614,000 14,882,710 4.1181 3.465 3.457 3.474 3.399 3.507 4,328,023 3.4387 -0.72%
2010-10-08 0 4.180 4.170 4.180 4.130 4.260 2,987,600 12,480,950 4.1776 3.490 3.482 3.490 3.449 3.557 3,577,864 3.4884 -0.71%
2010-10-07 0 4.210 4.260 4.270 4.200 4.320 3,888,000 16,530,870 4.2518 3.515 3.557 3.566 3.507 3.607 4,656,157 3.5503 -1.41%
2010-10-06 0 4.270 4.260 4.270 4.200 4.280 3,807,000 16,143,710 4.2405 3.566 3.557 3.566 3.507 3.574 4,559,154 3.5409 1.43%
2010-10-05 0 4.210 4.210 4.220 4.130 4.220 2,229,000 9,301,210 4.1728 3.515 3.515 3.524 3.449 3.524 2,669,386 3.4844 -0.24%
2010-10-04 0 4.220 4.210 4.220 4.130 4.290 4,398,000 18,640,650 4.2384 3.524 3.515 3.524 3.449 3.582 5,266,919 3.5392 2.43%
2010-09-30 0 4.120 4.110 4.120 4.030 4.150 3,087,000 12,681,110 4.1079 3.440 3.432 3.440 3.365 3.465 3,696,903 3.4302 -0.48%
2010-09-29 0 4.140 4.130 4.140 4.060 4.180 4,994,080 20,617,415 4.1284 3.457 3.449 3.457 3.390 3.490 5,980,767 3.4473 2.73%
2010-09-28 0 4.030 4.030 4.040 3.940 4.150 6,407,000 26,036,150 4.0637 3.365 3.365 3.373 3.290 3.465 7,672,839 3.3933 1.26%
2010-09-27 0 3.980 3.970 3.980 3.910 3.980 3,890,000 15,349,220 3.9458 3.323 3.315 3.323 3.265 3.323 4,658,552 3.2948 1.53%
2010-09-24 0 3.920 3.910 3.920 3.890 3.970 1,305,000 5,106,780 3.9132 3.273 3.265 3.273 3.248 3.315 1,562,831 3.2676 -1.01%
2010-09-22 0 3.960 3.960 3.970 3.950 3.990 1,951,000 7,741,100 3.9678 3.307 3.307 3.315 3.298 3.332 2,336,462 3.3132 -0.25%
2010-09-21 0 3.970 3.970 3.980 3.910 4.000 2,661,000 10,563,490 3.9697 3.315 3.315 3.323 3.265 3.340 3,186,737 3.3148 0.76%
2010-09-20 0 3.940 3.940 3.950 3.890 3.970 3,808,974 15,014,899 3.9420 3.290 3.290 3.298 3.248 3.315 4,561,518 3.2916 -0.25%
2010-09-17 0 3.950 3.920 3.940 3.800 3.950 3,317,000 12,885,680 3.8847 3.298 3.273 3.290 3.173 3.298 3,972,344 3.2438 3.40%
2010-09-16 0 3.820 3.810 3.820 3.780 3.830 2,025,000 7,682,180 3.7937 3.190 3.181 3.190 3.156 3.198 2,425,082 3.1678 0.00%
2010-09-15 0 3.820 3.800 3.820 3.780 3.930 4,474,000 17,147,180 3.8326 3.190 3.173 3.190 3.156 3.282 5,357,934 3.2003 -2.80%
2010-09-14 0 3.930 3.910 3.930 3.900 3.980 1,434,000 5,618,200 3.9179 3.282 3.265 3.282 3.257 3.323 1,717,317 3.2715 0.51%
2010-09-13 0 3.910 3.900 3.910 3.880 3.990 2,500,000 9,830,340 3.9321 3.265 3.257 3.265 3.240 3.332 2,993,928 3.2834 1.03%
2010-09-10 0 3.870 3.870 3.900 3.870 4.000 3,851,860 15,047,508 3.9066 3.232 3.232 3.257 3.232 3.340 4,612,877 3.2621 -2.27%
2010-09-09 0 3.960 3.960 3.970 3.890 3.990 2,981,600 11,753,085 3.9419 3.307 3.307 3.315 3.248 3.332 3,570,679 3.2916 1.54%
2010-09-08 0 3.900 3.900 3.910 3.860 3.930 1,523,000 5,930,590 3.8940 3.257 3.257 3.265 3.223 3.282 1,823,901 3.2516 -1.27%
2010-09-07 0 3.950 3.950 3.960 3.910 4.030 2,452,000 9,688,890 3.9514 3.298 3.298 3.307 3.265 3.365 2,936,445 3.2995 -1.00%
2010-09-06 0 3.990 3.970 4.000 3.890 4.000 2,683,000 10,598,040 3.9501 3.332 3.315 3.340 3.248 3.340 3,213,084 3.2984 3.10%
2010-09-03 0 3.870 3.860 3.870 3.750 3.870 2,568,562 9,778,765 3.8071 3.232 3.223 3.232 3.131 3.232 3,076,036 3.1790 2.38%
2010-09-02 0 3.780 3.770 3.780 3.770 3.850 2,627,120 9,974,923 3.7969 3.156 3.148 3.156 3.148 3.215 3,146,164 3.1705 0.80%
2010-09-01 0 3.750 3.740 3.750 3.650 3.760 1,761,295 6,569,345 3.7298 3.131 3.123 3.131 3.048 3.140 2,109,276 3.1145 1.90%
2010-08-31 0 3.680 3.670 3.680 3.650 3.720 2,991,000 10,983,010 3.6720 3.073 3.065 3.073 3.048 3.106 3,581,936 3.0662 -1.60%
2010-08-30 0 3.740 3.740 3.750 3.720 3.870 3,452,600 13,093,726 3.7924 3.123 3.123 3.131 3.106 3.232 4,134,735 3.1668 -1.58%
2010-08-27 0 3.800 3.800 3.810 3.770 3.880 3,310,000 12,625,920 3.8145 3.173 3.173 3.181 3.148 3.240 3,963,961 3.1852 -4.52%
2010-08-26 0 3.980 3.990 4.000 3.680 3.990 8,530,300 32,561,458 3.8172 3.323 3.332 3.340 3.073 3.332 10,215,643 3.1874 -1.49%
2010-08-25 0 4.040 4.020 4.050 3.970 4.090 2,383,902 9,593,365 4.0242 3.373 3.357 3.382 3.315 3.415 2,854,893 3.3603 -1.70%
2010-08-24 0 4.110 4.090 4.100 4.060 4.160 2,026,000 8,308,830 4.1011 3.432 3.415 3.424 3.390 3.474 2,426,279 3.4245 -1.20%
2010-08-23 0 4.160 4.120 4.160 4.030 4.210 5,433,000 22,210,160 4.0880 3.474 3.440 3.474 3.365 3.515 6,506,405 3.4136 -0.95%
2010-08-20 0 4.200 4.200 4.210 4.150 4.210 1,917,000 8,014,930 4.1810 3.507 3.507 3.515 3.465 3.515 2,295,744 3.4912 -0.71%
2010-08-19 0 4.230 4.230 4.240 4.200 4.270 1,756,000 7,428,280 4.2302 3.532 3.532 3.540 3.507 3.566 2,102,935 3.5323 -0.24%
2010-08-18 0 4.240 4.240 4.250 4.160 4.280 4,016,000 16,961,570 4.2235 3.540 3.540 3.549 3.474 3.574 4,809,446 3.5267 2.42%
2010-08-17 0 4.140 4.130 4.140 4.120 4.190 1,587,000 6,576,200 4.1438 3.457 3.449 3.457 3.440 3.499 1,900,546 3.4602 -0.24%
2010-08-16 0 4.150 4.140 4.150 4.110 4.170 2,409,000 9,952,700 4.1315 3.465 3.457 3.465 3.432 3.482 2,884,949 3.4499 -0.24%
2010-08-13 0 4.160 4.160 4.170 4.130 4.230 4,201,000 17,490,650 4.1634 3.474 3.474 3.482 3.449 3.532 5,030,997 3.4766 -1.65%
2010-08-12 0 4.230 4.220 4.230 4.150 4.230 2,136,000 8,906,040 4.1695 3.532 3.524 3.532 3.465 3.532 2,558,012 3.4816 0.24%
2010-08-11 0 4.220 4.220 4.230 4.150 4.380 3,345,000 14,230,920 4.2544 3.524 3.524 3.532 3.465 3.657 4,005,876 3.5525 -2.54%
2010-08-10 0 4.330 4.320 4.330 4.320 4.400 6,371,000 27,760,070 4.3573 3.616 3.607 3.616 3.607 3.674 7,629,727 3.6384 -1.14%
2010-08-09 0 4.380 4.370 4.400 4.340 4.440 4,514,999 19,734,866 4.3710 3.657 3.649 3.674 3.624 3.708 5,407,033 3.6499 -1.79%
2010-08-06 0 4.460 4.460 4.480 4.330 4.520 3,546,000 15,669,336 4.4189 3.724 3.724 3.741 3.616 3.774 4,246,588 3.6899 -1.33%
2010-08-05 0 4.520 4.510 4.520 4.410 4.560 4,277,000 19,236,440 4.4976 3.774 3.766 3.774 3.682 3.808 5,122,013 3.7556 2.26%
2010-08-04 0 4.420 4.420 4.450 4.320 4.500 3,683,871 16,227,005 4.4049 3.691 3.691 3.716 3.607 3.758 4,411,698 3.6782 -0.90%
2010-08-03 0 4.460 4.460 4.480 4.450 4.640 5,169,500 23,439,770 4.5342 3.724 3.724 3.741 3.716 3.875 6,190,845 3.7862 -2.83%
2010-08-02 0 4.590 4.590 4.600 4.500 4.620 7,210,000 32,719,230 4.5380 3.833 3.833 3.841 3.758 3.858 8,634,489 3.7894 0.88%
2010-07-30 0 4.550 4.540 4.560 4.480 4.620 6,557,000 29,832,200 4.5497 3.799 3.791 3.808 3.741 3.858 7,852,475 3.7991 -0.66%
2010-07-29 0 4.580 4.580 4.590 4.350 4.600 6,533,378 29,126,311 4.4581 3.824 3.824 3.833 3.632 3.841 7,824,186 3.7226 4.09%
2010-07-28 0 4.400 4.390 4.400 4.270 4.430 3,561,572 15,603,781 4.3811 3.674 3.666 3.674 3.566 3.699 4,265,236 3.6584 1.62%
2010-07-27 0 4.330 4.320 4.330 4.240 4.380 2,107,000 9,026,670 4.2841 3.616 3.607 3.616 3.540 3.657 2,523,283 3.5774 -0.23%
2010-07-26 0 4.340 4.320 4.340 4.260 4.500 4,291,000 18,756,170 4.3710 3.624 3.607 3.624 3.557 3.758 5,138,779 3.6499 -1.81%
2010-07-23 0 4.420 4.410 4.420 4.210 4.440 14,638,000 64,109,910 4.3797 3.691 3.682 3.691 3.515 3.708 17,530,049 3.6571 4.99%
2010-07-22 0 4.210 4.200 4.210 4.150 4.220 2,583,399 10,812,064 4.1852 3.515 3.507 3.515 3.465 3.524 3,093,805 3.4947 -0.24%
2010-07-21 0 4.220 4.210 4.220 4.130 4.230 3,723,000 15,581,210 4.1851 3.524 3.515 3.524 3.449 3.532 4,458,558 3.4947 2.43%
2010-07-20 0 4.120 4.110 4.130 4.080 4.150 2,144,740 8,838,041 4.1208 3.440 3.432 3.449 3.407 3.465 2,568,479 3.4410 1.23%
2010-07-19 0 4.070 4.070 4.080 4.020 4.110 1,714,000 6,975,970 4.0700 3.399 3.399 3.407 3.357 3.432 2,052,637 3.3985 -1.93%
2010-07-16 0 4.150 4.130 4.150 4.040 4.160 2,665,266 10,898,239 4.0890 3.465 3.449 3.465 3.373 3.474 3,191,846 3.4144 0.00%
2010-07-15 0 4.150 4.130 4.150 4.080 4.330 7,344,000 30,931,010 4.2117 3.465 3.449 3.465 3.407 3.616 8,794,964 3.5169 -2.12%
2010-07-14 0 4.240 4.230 4.240 4.080 4.250 9,809,000 41,323,010 4.2128 3.540 3.532 3.540 3.407 3.549 11,746,977 3.5178 4.43%
2010-07-13 0 4.060 4.040 4.060 4.020 4.070 2,736,000 11,052,950 4.0398 3.390 3.373 3.390 3.357 3.399 3,276,555 3.3733 1.00%
2010-07-12 0 4.020 4.010 4.030 4.000 4.100 3,596,974 14,571,477 4.0510 3.357 3.348 3.365 3.340 3.424 4,307,633 3.3827 0.25%
2010-07-09 0 4.010 4.010 4.030 3.980 4.070 2,079,498 8,379,097 4.0294 3.348 3.348 3.365 3.323 3.399 2,490,347 3.3646 0.75%
2010-07-08 0 3.980 3.980 4.000 3.900 4.060 3,986,924 15,841,287 3.9733 3.323 3.323 3.340 3.257 3.390 4,774,626 3.3178 2.31%
2010-07-07 0 3.890 3.890 3.900 3.830 3.950 3,664,000 14,259,480 3.8918 3.248 3.248 3.257 3.198 3.298 4,387,901 3.2497 -1.52%
2010-07-06 0 3.950 3.950 3.960 3.660 3.960 8,859,878 34,033,581 3.8413 3.298 3.298 3.307 3.056 3.307 10,610,336 3.2076 7.92%
2010-07-05 0 3.660 3.650 3.660 3.600 3.800 4,580,568 16,788,656 3.6652 3.056 3.048 3.056 3.006 3.173 5,485,557 3.0605 -3.68%
2010-07-02 0 3.800 3.790 3.800 3.760 3.820 3,703,402 14,024,905 3.7870 3.173 3.165 3.173 3.140 3.190 4,435,088 3.1623 0.00%
2010-06-30 0 3.800 3.800 3.810 3.770 3.920 10,095,000 38,529,332 3.8167 3.173 3.173 3.181 3.148 3.273 12,089,482 3.1870 -4.28%
2010-06-29 0 3.970 3.960 3.970 3.920 4.180 7,682,456 30,887,218 4.0205 3.315 3.307 3.315 3.273 3.490 9,200,289 3.3572 -4.34%
2010-06-28 0 4.150 4.140 4.160 4.110 4.210 3,193,000 13,227,738 4.1427 3.465 3.457 3.474 3.432 3.515 3,823,845 3.4593 -0.72%
2010-06-25 0 4.180 4.180 4.190 4.110 4.310 8,233,000 34,349,790 4.1722 3.490 3.490 3.499 3.432 3.599 9,859,605 3.4839 -2.34%
2010-06-24 0 4.280 4.270 4.280 4.200 4.360 3,989,000 17,070,590 4.2794 3.574 3.566 3.574 3.507 3.641 4,777,112 3.5734 0.47%
2010-06-23 0 4.260 4.250 4.270 4.220 4.300 4,409,000 18,759,230 4.2548 3.557 3.549 3.566 3.524 3.591 5,280,092 3.5528 -1.62%
2010-06-22 0 4.330 4.320 4.330 4.280 4.460 6,597,000 28,823,040 4.3691 3.616 3.607 3.616 3.574 3.724 7,900,378 3.6483 -0.23%
2010-06-21 0 4.340 4.330 4.350 4.210 4.370 14,470,000 61,996,980 4.2845 3.624 3.616 3.632 3.515 3.649 17,328,857 3.5777 3.83%
2010-06-18 0 4.180 4.170 4.200 4.140 4.230 6,976,000 29,199,920 4.1858 3.490 3.482 3.507 3.457 3.532 8,354,258 3.4952 -0.48%
2010-06-17 0 4.200 4.200 4.210 4.140 4.270 6,935,000 29,107,470 4.1972 3.507 3.507 3.515 3.457 3.566 8,305,157 3.5047 -0.47%
2010-06-15 0 4.220 4.210 4.220 4.170 4.270 8,965,000 37,757,600 4.2117 3.524 3.515 3.524 3.482 3.566 10,736,227 3.5168 0.72%
2010-06-14 0 4.190 4.180 4.190 4.100 4.220 7,939,000 32,973,060 4.1533 3.499 3.490 3.499 3.424 3.524 9,507,519 3.4681 2.44%
2010-06-11 0 4.090 4.080 4.090 4.080 4.180 4,169,840 17,146,256 4.1120 3.415 3.407 3.415 3.407 3.490 4,993,681 3.4336 0.74%
2010-06-10 0 4.060 4.050 4.070 4.030 4.140 3,888,000 15,882,580 4.0850 3.390 3.382 3.399 3.365 3.457 4,656,157 3.4111 -0.98%
2010-06-09 0 4.100 4.100 4.110 4.060 4.210 5,108,000 21,062,420 4.1234 3.424 3.424 3.432 3.390 3.515 6,117,194 3.4432 -1.91%
2010-06-08 0 4.180 4.190 4.200 4.150 4.270 6,158,000 25,873,170 4.2016 3.490 3.499 3.507 3.465 3.566 7,374,644 3.5084 -2.11%
2010-06-07 0 4.270 4.270 4.280 4.210 4.310 7,680,000 33,081,030 4.3074 3.566 3.566 3.574 3.515 3.599 9,197,348 3.5968 -3.17%
2010-06-04 0 4.410 4.410 4.420 4.320 4.460 4,105,000 18,092,400 4.4074 3.682 3.682 3.691 3.607 3.724 4,916,030 3.6803 0.00%
2010-06-03 0 4.410 4.400 4.410 4.400 4.530 5,154,000 22,975,630 4.4578 3.682 3.674 3.682 3.674 3.783 6,172,283 3.7224 1.61%
2010-06-02 0 4.340 4.390 4.400 4.250 4.560 6,510,000 28,470,540 4.3734 3.624 3.666 3.674 3.549 3.808 7,796,189 3.6519 -3.12%
2010-06-01 0 4.480 4.460 4.480 4.350 4.570 8,261,000 37,053,180 4.4853 3.741 3.724 3.741 3.632 3.816 9,893,137 3.7453 1.82%
2010-05-31 0 4.400 4.390 4.400 4.320 4.440 6,235,000 27,277,060 4.3748 3.674 3.666 3.674 3.607 3.708 7,466,857 3.6531 0.69%
2010-05-28 0 4.370 4.350 4.380 4.330 4.490 11,575,000 51,057,610 4.4110 3.649 3.632 3.657 3.616 3.749 13,861,888 3.6833 2.34%
2010-05-27 0 4.270 4.270 4.280 4.040 4.400 15,841,409 67,156,466 4.2393 3.566 3.566 3.574 3.373 3.674 18,971,217 3.5399 1.18%
2010-05-26 0 4.220 4.220 4.230 4.120 4.590 25,697,000 110,713,702 4.3084 3.524 3.524 3.532 3.440 3.833 30,773,990 3.5976 -11.90%
2010-05-25 0 4.790 4.780 4.790 4.690 4.880 6,706,270 31,962,762 4.7661 4.000 3.991 4.000 3.916 4.075 8,031,237 3.9798 -2.24%
2010-05-24 0 4.900 4.910 4.920 4.700 5.040 7,965,000 39,091,275 4.9079 4.092 4.100 4.108 3.925 4.209 9,538,656 4.0982 4.48%
2010-05-20 0 4.690 4.690 4.700 4.580 5.120 12,850,000 61,098,900 4.7548 3.916 3.916 3.925 3.824 4.275 15,388,791 3.9704 -7.31%
2010-05-19 0 5.060 5.050 5.060 5.050 5.340 8,179,500 41,828,840 5.1139 4.225 4.217 4.225 4.217 4.459 9,795,535 4.2702 -5.42%
2010-05-18 0 5.500 5.510 5.520 5.450 5.590 4,846,000 26,662,040 5.5019 4.467 4.475 4.484 4.427 4.540 5,966,144 4.4689 -0.72%
2010-05-17 0 5.540 5.540 5.550 5.460 5.700 5,798,000 32,308,850 5.5724 4.500 4.500 4.508 4.435 4.630 7,138,197 4.5262 -3.32%
2010-05-14 0 5.730 5.730 5.740 5.690 5.810 5,780,000 33,151,340 5.7355 4.654 4.654 4.662 4.622 4.719 7,116,036 4.6587 -0.87%
2010-05-13 0 5.780 5.780 5.790 5.700 5.840 5,545,000 32,028,420 5.7761 4.695 4.695 4.703 4.630 4.744 6,826,716 4.6916 1.94%
2010-05-12 0 5.670 5.670 5.680 5.600 5.820 4,656,000 26,264,680 5.6410 4.605 4.605 4.614 4.549 4.727 5,732,225 4.5819 -1.90%
2010-05-11 0 5.780 5.770 5.780 5.700 5.970 4,296,000 25,013,540 5.8225 4.695 4.687 4.695 4.630 4.849 5,289,012 4.7293 -1.70%
2010-05-10 0 5.880 5.870 5.880 5.710 5.900 4,762,000 27,708,000 5.8186 4.776 4.768 4.776 4.638 4.792 5,862,727 4.7261 3.70%
2010-05-07 0 5.670 5.670 5.680 5.530 5.800 9,380,000 53,237,200 5.6756 4.605 4.605 4.614 4.492 4.711 11,548,169 4.6100 -2.24%
2010-05-06 0 5.800 5.790 5.800 5.660 6.090 13,990,000 81,476,550 5.8239 4.711 4.703 4.711 4.597 4.947 17,223,762 4.7305 -4.61%
2010-05-05 0 6.080 6.070 6.080 6.010 6.120 7,860,000 47,662,540 6.0639 4.938 4.930 4.938 4.882 4.971 9,676,824 4.9254 -1.62%
2010-05-04 0 6.180 6.180 6.190 6.180 6.300 9,331,040 58,236,928 6.2412 5.020 5.020 5.028 5.020 5.117 11,487,892 5.0694 -1.28%
2010-05-03 0 6.260 6.260 6.270 6.120 6.300 21,500,000 133,972,010 6.2313 5.085 5.085 5.093 4.971 5.117 26,469,684 5.0613 2.29%
2010-04-30 0 6.120 6.110 6.120 6.060 6.170 7,444,945 45,456,323 6.1057 4.971 4.963 4.971 4.922 5.012 9,165,830 4.9593 0.16%
2010-04-29 0 6.110 6.100 6.110 6.060 6.150 5,955,000 36,366,810 6.1069 4.963 4.955 4.963 4.922 4.995 7,331,487 4.9604 -0.16%
2010-04-28 0 6.120 6.120 6.130 6.050 6.150 5,598,006 34,106,366 6.0926 4.971 4.971 4.979 4.914 4.995 6,891,974 4.9487 -0.81%
2010-04-27 0 6.170 6.160 6.170 6.150 6.250 4,255,000 26,312,120 6.1838 5.012 5.003 5.012 4.995 5.077 5,238,535 5.0228 -1.12%
2010-04-26 0 6.240 6.230 6.240 6.210 6.310 6,513,000 40,771,300 6.2600 5.068 5.060 5.068 5.044 5.125 8,018,467 5.0847 0.81%
2010-04-23 0 6.190 6.160 6.190 6.100 6.230 7,264,000 44,742,220 6.1594 5.028 5.003 5.028 4.955 5.060 8,943,060 5.0030 0.98%
2010-04-22 0 6.130 6.130 6.140 6.080 6.180 4,408,000 26,945,920 6.1130 4.979 4.979 4.987 4.938 5.020 5,426,901 4.9653 -1.45%
2010-04-21 0 6.220 6.220 6.230 6.120 6.270 9,528,000 59,166,470 6.2097 5.052 5.052 5.060 4.971 5.093 11,730,379 5.0439 1.30%
2010-04-20 0 6.140 6.130 6.140 6.070 6.140 8,676,000 52,966,020 6.1049 4.987 4.979 4.987 4.930 4.987 10,681,441 4.9587 1.32%
2010-04-19 0 6.060 6.060 6.070 5.980 6.150 22,606,000 136,748,460 6.0492 4.922 4.922 4.930 4.857 4.995 27,831,334 4.9135 -1.94%
2010-04-16 0 6.180 6.170 6.180 6.140 6.300 8,867,000 54,792,750 6.1794 5.020 5.012 5.020 4.987 5.117 10,916,590 5.0192 -1.12%
2010-04-15 0 6.250 6.260 6.270 6.230 6.450 14,793,000 93,387,850 6.3130 5.077 5.085 5.093 5.060 5.239 18,212,374 5.1277 -0.95%
2010-04-14 0 6.310 6.310 6.320 6.300 6.500 42,179,000 264,278,200 6.2656 5.125 5.125 5.133 5.117 5.280 51,928,595 5.0893 -2.62%
2010-04-13 0 6.480 6.470 6.480 6.390 6.690 13,350,934 86,930,618 6.5112 5.263 5.255 5.263 5.190 5.434 16,436,977 5.2887 -2.11%
2010-04-12 0 6.620 6.600 6.620 6.490 6.740 29,016,000 192,491,370 6.6340 5.377 5.361 5.377 5.272 5.475 35,722,993 5.3884 2.32%
2010-04-09 0 6.470 6.460 6.470 6.140 6.480 27,658,476 175,983,343 6.3627 5.255 5.247 5.255 4.987 5.263 34,051,680 5.1681 5.55%
2010-04-08 0 6.130 6.130 6.140 6.090 6.220 12,553,000 77,271,020 6.1556 4.979 4.979 4.987 4.947 5.052 15,454,602 4.9999 0.16%
2010-04-07 0 6.120 6.120 6.130 6.070 6.210 9,387,000 57,595,492 6.1357 4.971 4.971 4.979 4.930 5.044 11,556,787 4.9837 -0.16%
2010-04-01 0 6.130 6.130 6.140 6.070 6.170 7,798,055 47,634,739 6.1085 4.979 4.979 4.987 4.930 5.012 9,600,560 4.9617 0.49%
2010-03-31 0 6.100 6.090 6.100 6.070 6.230 6,872,000 42,020,000 6.1147 4.955 4.947 4.955 4.930 5.060 8,460,450 4.9666 -0.81%
2010-03-30 0 6.150 6.140 6.150 6.130 6.250 4,292,935 26,551,607 6.1850 4.995 4.987 4.995 4.979 5.077 5,285,239 5.0237 -0.16%
2010-03-29 0 6.160 6.170 6.180 6.100 6.290 9,130,000 56,839,940 6.2256 5.003 5.012 5.020 4.955 5.109 11,240,382 5.0568 -1.12%
2010-03-26 0 6.230 6.230 6.240 6.140 6.330 11,007,321 68,398,378 6.2139 5.060 5.060 5.068 4.987 5.142 13,551,642 5.0472 2.13%
2010-03-25 0 6.100 6.100 6.110 6.060 6.220 4,976,000 30,382,220 6.1058 4.955 4.955 4.963 4.922 5.052 6,126,193 4.9594 -1.93%
2010-03-24 0 6.220 6.210 6.220 6.160 6.290 4,483,730 27,862,170 6.2141 5.052 5.044 5.052 5.003 5.109 5,520,136 5.0474 0.32%
2010-03-23 0 6.200 6.180 6.200 6.150 6.380 4,989,000 31,115,540 6.2368 5.036 5.020 5.036 4.995 5.182 6,142,198 5.0659 -0.16%
2010-03-22 0 6.210 6.210 6.220 5.970 6.320 11,173,000 69,346,920 6.2067 5.044 5.044 5.052 4.849 5.133 13,755,618 5.0414 2.48%
2010-03-19 0 6.060 6.060 6.070 5.990 6.210 14,594,000 88,521,480 6.0656 4.922 4.922 4.930 4.865 5.044 17,967,375 4.9268 -1.78%
2010-03-18 0 6.170 6.170 6.180 6.100 6.350 12,529,540 77,214,949 6.1626 5.012 5.012 5.020 4.955 5.158 15,425,719 5.0056 -2.22%
2010-03-17 0 6.310 6.310 6.320 6.240 6.380 5,999,400 37,715,100 6.2865 5.125 5.125 5.133 5.068 5.182 7,386,150 5.1062 0.32%
2010-03-16 0 6.290 6.280 6.290 6.270 6.440 3,675,702 23,233,302 6.3208 5.109 5.101 5.109 5.093 5.231 4,525,333 5.1341 -2.33%
2010-03-15 0 6.440 6.440 6.450 6.370 6.490 4,422,000 28,325,910 6.4057 5.231 5.231 5.239 5.174 5.272 5,444,137 5.2030 -1.23%
2010-03-12 0 6.520 6.510 6.520 6.420 6.550 2,982,000 19,337,440 6.4847 5.296 5.288 5.296 5.215 5.320 3,671,284 5.2672 1.56%
2010-03-11 0 6.420 6.430 6.440 6.370 6.550 3,482,500 22,387,285 6.4285 5.215 5.223 5.231 5.174 5.320 4,287,473 5.2216 -1.08%
2010-03-10 0 6.490 6.490 6.500 6.420 6.580 2,846,000 18,489,220 6.4966 5.272 5.272 5.280 5.215 5.345 3,503,847 5.2768 -0.15%
2010-03-09 0 6.500 6.500 6.510 6.490 6.590 1,747,000 11,401,690 6.5264 5.280 5.280 5.288 5.272 5.353 2,150,816 5.3011 -0.91%
2010-03-08 0 6.560 6.550 6.570 6.490 6.640 6,597,809 43,243,263 6.5542 5.328 5.320 5.336 5.272 5.393 8,122,880 5.3236 1.71%
2010-03-05 0 6.450 6.450 6.460 6.340 6.460 2,454,000 15,710,180 6.4019 5.239 5.239 5.247 5.150 5.247 3,021,237 5.1999 2.38%
2010-03-04 0 6.300 6.300 6.310 6.270 6.500 4,188,551 26,643,256 6.3610 5.117 5.117 5.125 5.093 5.280 5,156,727 5.1667 -2.17%
2010-03-03 0 6.440 6.430 6.440 6.360 6.510 4,521,000 28,988,610 6.4120 5.231 5.223 5.231 5.166 5.288 5,566,020 5.2081 -0.77%
2010-03-02 0 6.490 6.490 6.500 6.420 6.640 4,781,000 30,992,830 6.4825 5.272 5.272 5.280 5.215 5.393 5,886,119 5.2654 -1.67%
2010-03-01 0 6.600 6.610 6.620 6.570 6.720 3,378,000 22,412,310 6.6348 5.361 5.369 5.377 5.336 5.458 4,158,818 5.3891 -0.45%
2010-02-26 0 6.630 6.620 6.630 6.500 6.640 3,691,200 24,244,550 6.5682 5.385 5.377 5.385 5.280 5.393 4,544,414 5.3350 1.38%
2010-02-25 0 6.540 6.530 6.550 6.430 6.680 3,940,331 25,798,657 6.5473 5.312 5.304 5.320 5.223 5.426 4,851,131 5.3181 -0.46%
2010-02-24 0 6.570 6.580 6.590 6.410 6.650 7,606,162 49,878,780 6.5577 5.336 5.345 5.353 5.207 5.401 9,364,312 5.3265 0.92%
2010-02-23 0 6.510 6.510 6.520 6.040 6.530 12,620,579 80,628,724 6.3887 5.288 5.288 5.296 4.906 5.304 15,537,802 5.1892 6.72%
2010-02-22 0 6.100 6.090 6.100 6.090 6.230 2,834,000 17,318,670 6.1110 4.955 4.947 4.955 4.947 5.060 3,489,074 4.9637 0.16%
2010-02-19 0 6.090 6.070 6.090 6.010 6.180 1,537,743 9,333,892 6.0699 4.947 4.930 4.947 4.882 5.020 1,893,189 4.9302 -1.46%
2010-02-18 0 6.180 6.180 6.190 6.150 6.300 1,278,000 7,967,250 6.2342 5.020 5.020 5.028 4.995 5.117 1,573,407 5.0637 -0.16%
2010-02-17 0 6.190 6.160 6.190 6.160 6.290 1,436,000 8,926,120 6.2160 5.028 5.003 5.028 5.003 5.109 1,767,929 5.0489 0.00%
2010-02-12 0 6.190 6.180 6.190 6.110 6.250 1,322,000 8,192,212 6.1968 5.028 5.020 5.028 4.963 5.077 1,627,578 5.0334 -0.64%
2010-02-11 0 6.230 6.230 6.240 6.170 6.300 1,617,917 10,056,491 6.2157 5.060 5.060 5.068 5.012 5.117 1,991,895 5.0487 1.14%
2010-02-10 0 6.160 6.160 6.170 6.070 6.170 2,104,000 12,886,280 6.1247 5.003 5.003 5.012 4.930 5.012 2,590,336 4.9748 1.99%
2010-02-09 0 6.040 6.030 6.040 5.940 6.100 2,680,700 16,068,594 5.9942 4.906 4.898 4.906 4.825 4.955 3,300,339 4.8688 0.50%
2010-02-08 0 6.010 5.990 6.000 5.900 6.140 2,270,000 13,667,320 6.0208 4.882 4.865 4.873 4.792 4.987 2,794,706 4.8904 -0.99%
2010-02-05 0 6.070 6.060 6.070 6.050 6.180 7,649,000 46,720,010 6.1080 4.930 4.922 4.930 4.914 5.020 9,417,052 4.9612 -5.45%
2010-02-04 0 6.420 6.420 6.430 6.270 6.490 6,002,000 38,413,270 6.4001 5.215 5.215 5.223 5.093 5.272 7,389,351 5.1985 1.26%
2010-02-03 0 6.340 6.320 6.330 6.130 6.390 5,239,000 32,984,820 6.2960 5.150 5.133 5.142 4.979 5.190 6,449,985 5.1139 4.62%
2010-02-02 0 6.060 6.060 6.070 6.050 6.260 4,666,000 28,593,940 6.1281 4.922 4.922 4.930 4.914 5.085 5,744,537 4.9776 1.17%
2010-02-01 0 5.990 5.980 6.000 5.820 6.030 2,825,118 16,700,467 5.9114 4.865 4.857 4.873 4.727 4.898 3,478,139 4.8016 0.67%
2010-01-29 0 5.950 5.950 5.960 5.880 6.120 4,098,000 24,489,070 5.9759 4.833 4.833 4.841 4.776 4.971 5,045,245 4.8539 -3.09%
2010-01-28 0 6.140 6.140 6.150 5.920 6.150 6,317,000 38,025,900 6.0196 4.987 4.987 4.995 4.809 4.995 7,777,162 4.8894 4.07%
2010-01-27 0 5.900 5.900 5.910 5.800 6.180 5,546,000 33,037,400 5.9570 4.792 4.792 4.800 4.711 5.020 6,827,947 4.8386 -2.64%
2010-01-26 0 6.060 6.060 6.070 6.050 6.380 4,034,900 24,813,543 6.1497 4.922 4.922 4.930 4.914 5.182 4,967,559 4.9951 -5.02%
2010-01-25 0 6.380 6.360 6.400 6.280 6.470 2,799,000 17,861,350 6.3813 5.182 5.166 5.198 5.101 5.255 3,445,983 5.1832 -0.93%
2010-01-22 0 6.440 6.420 6.430 6.130 6.500 10,561,000 66,406,490 6.2879 5.231 5.215 5.223 4.979 5.280 13,002,155 5.1073 -1.08%
2010-01-21 0 6.510 6.500 6.510 6.450 6.660 8,177,000 53,566,390 6.5509 5.288 5.280 5.288 5.239 5.410 10,067,098 5.3209 -2.84%
2010-01-20 0 6.700 6.680 6.690 6.680 6.950 9,721,000 65,479,870 6.7359 5.442 5.426 5.434 5.426 5.645 11,967,991 5.4713 -3.46%
2010-01-19 0 6.940 6.950 6.960 6.840 7.150 8,640,000 59,789,480 6.9201 5.637 5.645 5.653 5.556 5.808 10,637,119 5.6208 -2.25%
2010-01-18 0 7.100 7.080 7.100 6.980 7.220 8,041,096 57,209,022 7.1146 5.767 5.751 5.767 5.670 5.864 9,899,780 5.7788 -0.14%
2010-01-15 0 7.110 7.110 7.130 7.050 7.380 10,342,628 74,112,884 7.1658 5.775 5.775 5.791 5.726 5.994 12,733,307 5.8204 -2.07%
2010-01-14 0 7.260 7.260 7.270 7.060 7.350 25,996,430 187,918,776 7.2286 5.897 5.897 5.905 5.734 5.970 32,005,455 5.8715 5.07%
2010-01-13 0 6.910 6.900 6.910 6.800 6.980 9,061,011 62,426,745 6.8896 5.613 5.605 5.613 5.523 5.670 11,155,446 5.5961 -1.14%
2010-01-12 0 6.990 6.980 6.990 6.700 7.080 17,798,000 123,324,350 6.9291 5.678 5.670 5.678 5.442 5.751 21,911,974 5.6282 2.79%
2010-01-11 0 6.800 6.780 6.800 6.470 6.880 11,541,768 77,508,493 6.7155 5.523 5.507 5.523 5.255 5.588 14,209,626 5.4546 4.29%
2010-01-08 0 6.520 6.500 6.510 6.500 6.700 6,727,000 44,025,320 6.5446 5.296 5.280 5.288 5.280 5.442 8,281,933 5.3158 -1.95%
2010-01-07 0 6.650 6.640 6.650 6.520 6.780 7,156,198 47,580,960 6.6489 5.401 5.393 5.401 5.296 5.507 8,810,339 5.4006 0.00%
2010-01-06 0 6.650 6.640 6.650 6.650 6.900 12,437,000 83,822,030 6.7397 5.401 5.393 5.401 5.401 5.605 15,311,789 5.4743 -3.48%
2010-01-05 0 6.890 6.890 6.900 6.690 7.010 15,851,362 109,035,804 6.8786 5.596 5.596 5.605 5.434 5.694 19,515,374 5.5872 0.88%
2010-01-04 0 6.830 6.820 6.830 6.430 6.930 16,322,000 111,015,980 6.8016 5.548 5.540 5.548 5.223 5.629 20,094,799 5.5246 6.39%
2009-12-31 0 6.420 6.420 6.440 6.330 6.580 6,424,000 41,265,150 6.4236 5.215 5.215 5.231 5.142 5.345 7,908,895 5.2176 -1.38%
2009-12-30 0 6.510 6.500 6.510 6.470 6.710 15,417,800 101,701,564 6.5964 5.288 5.280 5.288 5.255 5.450 18,981,595 5.3579 0.62%
2009-12-29 0 6.470 6.470 6.480 6.120 6.500 17,559,000 111,346,230 6.3413 5.255 5.255 5.263 4.971 5.280 21,617,729 5.1507 5.55%
2009-12-28 0 6.130 6.120 6.130 6.040 6.370 13,997,000 87,242,010 6.2329 4.979 4.971 4.979 4.906 5.174 17,232,380 5.0627 -0.16%
2009-12-24 0 6.140 6.120 6.140 6.020 6.190 21,701,000 133,067,190 6.1318 4.987 4.971 4.987 4.890 5.028 26,717,145 4.9806 3.37%
2009-12-23 0 5.940 5.920 5.930 5.450 5.950 20,600,200 119,511,766 5.8015 4.825 4.809 4.817 4.427 4.833 25,361,897 4.7123 7.80%
2009-12-22 0 5.510 5.510 5.520 5.480 5.570 4,655,000 25,675,390 5.5157 4.475 4.475 4.484 4.451 4.524 5,730,994 4.4801 0.92%
2009-12-21 0 5.460 5.470 5.480 5.450 5.620 4,813,900 26,595,867 5.5248 4.435 4.443 4.451 4.427 4.565 5,926,624 4.4875 -1.62%
2009-12-18 0 5.550 5.560 5.580 5.180 5.580 9,800,000 52,649,480 5.3724 4.508 4.516 4.532 4.207 4.532 12,065,251 4.3637 0.18%
2009-12-17 0 5.540 5.540 5.550 5.450 5.780 12,650,000 71,569,050 5.6576 4.500 4.500 4.508 4.427 4.695 15,574,023 4.5954 -1.77%
2009-12-16 0 5.640 5.630 5.640 5.540 5.730 15,891,796 89,644,108 5.6409 4.581 4.573 4.581 4.500 4.654 19,565,154 4.5818 1.81%
2009-12-15 0 5.540 5.530 5.540 5.260 5.620 18,278,000 100,088,620 5.4759 4.500 4.492 4.500 4.272 4.565 22,502,925 4.4478 5.73%
2009-12-14 0 5.240 5.230 5.250 5.200 5.520 14,081,000 74,689,230 5.3043 4.256 4.248 4.264 4.224 4.484 17,335,796 4.3084 -4.73%
2009-12-11 0 5.500 5.460 5.500 5.450 5.620 8,748,000 48,331,290 5.5248 4.467 4.435 4.467 4.427 4.565 10,770,083 4.4876 0.73%
2009-12-10 0 5.460 5.460 5.470 5.400 5.890 18,254,193 101,344,094 5.5518 4.435 4.435 4.443 4.386 4.784 22,473,615 4.5095 -4.88%
2009-12-09 0 5.740 5.740 5.750 5.600 5.950 19,194,000 111,394,000 5.8036 4.662 4.662 4.670 4.549 4.833 23,630,656 4.7140 1.23%
2009-12-08 0 5.670 5.670 5.680 5.550 5.750 13,171,000 74,318,030 5.6426 4.605 4.605 4.614 4.508 4.670 16,215,451 4.5832 0.35%
2009-12-07 0 5.650 5.640 5.650 5.500 5.770 14,012,000 78,655,900 5.6135 4.589 4.581 4.589 4.467 4.687 17,250,847 4.5595 -0.88%
2009-12-04 0 5.700 5.690 5.700 5.660 5.770 14,713,900 84,060,972 5.7130 4.630 4.622 4.630 4.597 4.687 18,114,990 4.6404 -1.72%
2009-12-03 0 5.800 5.790 5.810 5.760 5.930 13,287,000 77,416,010 5.8264 4.711 4.703 4.719 4.679 4.817 16,358,265 4.7325 0.17%
2009-12-02 0 5.790 5.780 5.790 5.780 6.120 26,123,000 154,957,440 5.9318 4.703 4.695 4.703 4.695 4.971 32,161,281 4.8181 -0.52%
2009-12-01 0 5.820 5.810 5.830 5.700 5.970 24,213,000 141,149,150 5.8295 4.727 4.719 4.735 4.630 4.849 29,809,789 4.7350 0.34%
2009-11-30 0 5.800 5.800 5.820 5.650 6.280 33,962,000 201,147,059 5.9227 4.711 4.711 4.727 4.589 5.101 41,812,251 4.8107 -3.49%
2009-11-27 0 6.010 6.020 6.030 5.950 6.590 38,716,000 239,688,352 6.1909 4.882 4.890 4.898 4.833 5.353 47,665,129 5.0286 -14.63%
2009-11-26 0 7.040 7.020 7.030 7.010 7.190 5,793,000 40,828,520 7.0479 5.718 5.702 5.710 5.694 5.840 7,132,041 5.7247 -1.54%
2009-11-25 0 7.150 7.150 7.170 6.990 7.300 8,826,000 62,648,120 7.0981 5.808 5.808 5.824 5.678 5.929 10,866,113 5.7655 1.71%
2009-11-24 0 7.030 7.030 7.040 7.000 7.110 8,198,000 57,669,360 7.0346 5.710 5.710 5.718 5.686 5.775 10,092,952 5.7138 -0.99%
2009-11-23 0 7.100 7.100 7.110 7.020 7.180 8,457,000 59,805,030 7.0717 5.767 5.767 5.775 5.702 5.832 10,411,819 5.7440 -0.98%
2009-11-20 0 7.170 7.160 7.170 7.090 7.190 4,863,002 34,650,814 7.1254 5.824 5.816 5.824 5.759 5.840 5,987,076 5.7876 0.70%
2009-11-19 0 7.120 7.130 7.140 7.070 7.210 4,270,000 30,436,790 7.1281 5.783 5.791 5.799 5.743 5.856 5,257,002 5.7898 -1.25%
2009-11-18 0 7.210 7.210 7.220 7.120 7.220 5,857,000 41,986,920 7.1687 5.856 5.856 5.864 5.783 5.864 7,210,834 5.8228 0.98%
2009-11-17 0 7.140 7.140 7.150 7.080 7.380 12,532,000 89,553,630 7.1460 5.799 5.799 5.808 5.751 5.994 15,428,748 5.8043 -2.59%
2009-11-16 0 7.330 7.310 7.320 7.290 7.720 14,608,000 109,129,990 7.4706 5.954 5.938 5.946 5.921 6.271 17,984,611 6.0680 -1.35%
2009-11-13 0 7.430 7.420 7.430 7.290 7.440 4,318,000 31,886,690 7.3846 6.035 6.027 6.035 5.921 6.043 5,316,097 5.9981 2.06%
2009-11-12 0 7.280 7.280 7.290 7.260 7.580 7,294,436 53,938,846 7.3945 5.913 5.913 5.921 5.897 6.157 8,980,531 6.0062 -1.75%
2009-11-11 0 7.410 7.450 7.460 7.310 7.570 8,735,263 64,593,495 7.3946 6.019 6.051 6.059 5.938 6.149 10,754,402 6.0062 -2.11%
2009-11-10 0 7.570 7.540 7.570 7.400 7.780 12,364,000 93,919,460 7.5962 6.149 6.124 6.149 6.011 6.319 15,221,915 6.1700 -0.66%
2009-11-09 0 7.620 7.620 7.630 7.210 7.660 12,405,002 92,502,805 7.4569 6.189 6.189 6.197 5.856 6.222 15,272,394 6.0569 4.24%
2009-11-06 0 7.310 7.290 7.300 6.910 7.360 117,988,435 809,835,464 6.8637 5.938 5.921 5.929 5.613 5.978 145,261,236 5.5750 0.41%
2009-11-05 0 7.280 7.270 7.280 7.270 7.400 3,371,981 24,692,643 7.3229 5.913 5.905 5.913 5.905 6.011 4,151,408 5.9480 -0.95%
2009-11-04 0 7.350 7.340 7.350 7.320 7.450 2,856,000 21,022,580 7.3608 5.970 5.962 5.970 5.946 6.051 3,516,159 5.9788 0.55%
2009-11-03 0 7.310 7.310 7.320 7.300 7.590 4,369,000 32,408,460 7.4178 5.938 5.938 5.946 5.929 6.165 5,378,886 6.0251 -2.66%
2009-11-02 0 7.510 7.500 7.510 7.100 7.550 5,165,000 37,703,570 7.2998 6.100 6.092 6.100 5.767 6.132 6,358,880 5.9293 2.88%
2009-10-30 0 7.300 7.270 7.300 7.270 7.500 4,942,500 36,497,730 7.3845 5.929 5.905 5.929 5.905 6.092 6,084,949 5.9980 -0.14%
2009-10-29 0 7.310 7.300 7.320 7.240 7.380 5,039,570 36,856,075 7.3133 5.938 5.929 5.946 5.881 5.994 6,204,457 5.9403 -2.27%
2009-10-28 0 7.480 7.480 7.490 7.440 7.680 4,243,000 32,021,470 7.5469 6.076 6.076 6.084 6.043 6.238 5,223,761 6.1300 -1.97%
2009-10-27 0 7.630 7.590 7.620 7.240 7.720 16,358,800 121,199,074 7.4088 6.197 6.165 6.189 5.881 6.271 20,140,105 6.0178 1.60%
2009-10-23 0 7.510 7.500 7.520 7.450 7.700 15,040,165 113,564,454 7.5507 6.100 6.092 6.108 6.051 6.254 18,516,670 6.1331 -1.18%
2009-10-22 0 7.600 7.590 7.600 7.550 7.890 17,729,000 135,562,640 7.6464 6.173 6.165 6.173 6.132 6.409 21,827,024 6.2108 -4.88%
2009-10-21 0 7.990 7.980 7.990 7.830 8.030 7,262,000 57,516,690 7.9202 6.490 6.482 6.490 6.360 6.522 8,940,597 6.4332 0.25%
2009-10-20 0 7.970 7.960 7.970 7.950 8.310 15,101,147 122,363,232 8.1029 6.474 6.466 6.474 6.457 6.750 18,591,748 6.5816 0.25%
2009-10-19 0 7.950 7.940 7.950 7.380 7.950 13,870,745 107,865,622 7.7765 6.457 6.449 6.457 5.994 6.457 17,076,941 6.3164 5.72%
2009-10-16 0 7.520 7.490 7.520 7.410 7.630 3,792,000 28,461,370 7.5056 6.108 6.084 6.108 6.019 6.197 4,668,514 6.0965 -0.92%
2009-10-15 0 7.590 7.580 7.590 7.480 7.730 7,968,000 60,468,580 7.5889 6.165 6.157 6.165 6.076 6.279 9,809,788 6.1641 -0.13%
2009-10-14 0 7.600 7.580 7.600 7.490 7.720 10,235,680 77,804,214 7.6013 6.173 6.157 6.173 6.084 6.271 12,601,638 6.1741 1.47%
2009-10-13 0 7.490 7.480 7.490 7.460 7.600 4,417,000 33,287,760 7.5363 6.084 6.076 6.084 6.059 6.173 5,437,981 6.1213 0.81%
2009-10-12 0 7.430 7.410 7.430 7.380 7.730 7,173,000 53,973,660 7.5246 6.035 6.019 6.035 5.994 6.279 8,831,025 6.1118 -1.07%
2009-10-09 0 7.510 7.510 7.520 7.510 7.850 8,687,596 66,282,990 7.6296 6.100 6.100 6.108 6.100 6.376 10,695,717 6.1972 -2.85%
2009-10-08 0 7.730 7.730 7.740 7.390 7.750 12,663,000 96,712,040 7.6374 6.279 6.279 6.287 6.003 6.295 15,590,028 6.2035 6.04%
2009-10-07 0 7.290 7.280 7.290 7.160 7.380 12,282,000 89,590,380 7.2944 5.921 5.913 5.921 5.816 5.994 15,120,961 5.9249 4.29%
2009-10-06 0 6.990 6.990 7.000 6.900 7.070 15,026,000 105,015,560 6.9889 5.678 5.678 5.686 5.605 5.743 18,499,231 5.6768 1.60%
2009-10-05 0 6.880 6.860 6.880 6.770 6.960 6,073,000 41,722,100 6.8701 5.588 5.572 5.588 5.499 5.653 7,476,762 5.5802 -0.43%
2009-10-02 0 6.910 6.940 6.950 6.800 7.100 7,999,000 55,586,890 6.9492 5.613 5.637 5.645 5.523 5.767 9,847,954 5.6445 -4.95%
2009-09-30 0 7.270 7.210 7.270 7.130 7.370 6,219,941 44,907,245 7.2199 5.905 5.856 5.905 5.791 5.986 7,657,668 5.8643 -0.41%
2009-09-29 0 7.300 7.300 7.310 7.070 7.320 10,183,000 73,059,200 7.1746 5.929 5.929 5.938 5.743 5.946 12,536,781 5.8276 3.25%
2009-09-28 0 7.070 7.070 7.080 7.040 7.360 9,746,000 69,718,120 7.1535 5.743 5.743 5.751 5.718 5.978 11,998,769 5.8104 -3.94%
2009-09-25 0 7.360 7.360 7.370 7.130 7.490 10,246,000 74,911,740 7.3113 5.978 5.978 5.986 5.791 6.084 12,614,343 5.9386 -0.81%
2009-09-24 0 7.420 7.420 7.430 7.390 7.890 14,646,700 110,571,782 7.5493 6.027 6.027 6.035 6.003 6.409 18,032,257 6.1319 -4.50%
2009-09-23 0 7.770 7.760 7.770 7.610 7.920 10,583,100 82,632,998 7.8080 6.311 6.303 6.311 6.181 6.433 13,029,363 6.3421 -0.13%
2009-09-22 0 7.780 7.760 7.770 7.770 8.110 17,072,000 134,166,490 7.8589 6.319 6.303 6.311 6.311 6.587 21,018,160 6.3834 -4.07%
2009-09-21 0 8.110 8.100 8.110 8.080 8.350 5,660,500 46,266,665 8.1736 6.587 6.579 6.587 6.563 6.782 6,968,914 6.6390 -2.52%
2009-09-18 0 8.320 8.380 8.390 8.120 8.550 8,504,000 70,385,530 8.2768 6.758 6.807 6.815 6.595 6.945 10,469,683 6.7228 -2.35%
2009-09-17 0 8.520 8.520 8.530 8.220 8.590 10,722,400 90,397,734 8.4307 6.920 6.920 6.928 6.677 6.977 13,200,862 6.8479 3.27%
2009-09-16 0 8.250 8.220 8.280 8.160 8.350 6,892,000 56,813,970 8.2435 6.701 6.677 6.725 6.628 6.782 8,485,073 6.6958 1.35%
2009-09-15 0 8.140 8.150 8.170 7.980 8.390 8,756,362 70,804,789 8.0861 6.612 6.620 6.636 6.482 6.815 10,780,378 6.5679 -1.57%
2009-09-14 0 8.270 8.260 8.280 8.260 8.630 12,610,724 105,410,378 8.3588 6.717 6.709 6.725 6.709 7.010 15,525,669 6.7894 -4.94%
2009-09-11 0 8.700 8.690 8.710 8.650 8.890 4,731,700 41,440,566 8.7581 7.067 7.058 7.075 7.026 7.221 5,825,423 7.1137 -1.14%
2009-09-10 0 8.800 8.790 8.800 8.730 8.950 13,319,000 118,113,000 8.8680 7.148 7.140 7.148 7.091 7.270 16,397,661 7.2030 1.15%
2009-09-09 0 8.700 8.670 8.700 8.640 8.950 7,848,700 68,735,631 8.7576 7.067 7.042 7.067 7.018 7.270 9,662,912 7.1133 -2.58%
2009-09-08 0 8.930 8.920 8.950 8.750 9.180 17,564,000 157,478,400 8.9660 7.253 7.245 7.270 7.107 7.456 21,623,885 7.2826 2.41%
2009-09-07 0 8.720 8.720 8.730 8.650 9.040 14,597,700 129,261,026 8.8549 7.083 7.083 7.091 7.026 7.343 17,971,930 7.1924 -1.91%
2009-09-04 0 8.890 8.880 8.890 8.670 8.960 10,865,300 96,007,445 8.8362 7.221 7.213 7.221 7.042 7.278 13,376,793 7.1772 2.42%
2009-09-03 0 8.680 8.670 8.680 8.330 8.770 6,658,150 57,087,424 8.5741 7.050 7.042 7.050 6.766 7.123 8,197,169 6.9643 2.60%
2009-09-02 0 8.460 8.470 8.480 8.360 8.650 5,167,000 43,949,230 8.5058 6.872 6.880 6.888 6.790 7.026 6,361,342 6.9088 -2.20%
2009-09-01 0 8.650 8.640 8.660 8.310 8.700 6,004,000 51,461,300 8.5712 7.026 7.018 7.034 6.750 7.067 7,391,813 6.9619 3.22%
2009-08-31 0 8.380 8.380 8.420 8.000 8.560 11,217,000 93,278,500 8.3158 6.807 6.807 6.839 6.498 6.953 13,809,788 6.7545 -2.33%
2009-08-28 0 8.580 8.580 8.590 8.470 9.090 10,906,000 93,972,970 8.6166 6.969 6.969 6.977 6.880 7.383 13,426,901 6.9989 -3.38%
2009-08-27 0 8.880 8.870 8.880 8.810 9.260 12,704,000 114,743,040 9.0320 7.213 7.205 7.213 7.156 7.521 15,640,505 7.3363 -0.67%
2009-08-26 0 8.940 8.930 8.950 8.900 9.250 28,303,715 256,868,405 9.0754 7.262 7.253 7.270 7.229 7.513 34,846,064 7.3715 2.41%
2009-08-25 0 8.730 8.720 8.740 8.380 8.870 13,939,772 120,168,475 8.6205 7.091 7.083 7.099 6.807 7.205 17,161,924 7.0020 0.69%
2009-08-24 0 8.670 8.670 8.680 8.110 8.690 11,639,000 98,312,430 8.4468 7.042 7.042 7.050 6.587 7.058 14,329,333 6.8609 7.30%
2009-08-21 0 8.080 8.060 8.080 8.030 8.330 9,070,000 73,749,130 8.1311 6.563 6.547 6.563 6.522 6.766 11,166,513 6.6045 1.13%
2009-08-20 0 7.990 7.990 8.000 7.940 8.230 8,107,960 65,531,261 8.0823 6.490 6.490 6.498 6.449 6.685 9,982,099 6.5649 0.13%
2009-08-19 0 7.980 7.980 7.990 7.750 8.260 7,714,189 61,911,943 8.0257 6.482 6.482 6.490 6.295 6.709 9,497,309 6.5189 -2.21%
2009-08-18 0 8.160 8.150 8.160 7.660 8.550 19,524,000 157,122,140 8.0476 6.628 6.620 6.628 6.222 6.945 24,036,935 6.5367 -3.32%
2009-08-17 0 8.440 8.440 8.450 8.300 9.100 18,729,002 161,278,507 8.6112 6.855 6.855 6.864 6.742 7.391 23,058,175 6.9944 -7.96%
2009-08-14 0 9.170 9.170 9.180 8.940 9.470 19,463,685 178,978,574 9.1955 7.448 7.448 7.456 7.262 7.692 23,962,678 7.4691 2.57%
2009-08-13 0 8.940 8.930 8.940 8.420 9.080 19,591,836 172,118,127 8.7852 7.262 7.253 7.262 6.839 7.375 24,120,451 7.1358 8.36%
2009-08-12 0 8.250 8.250 8.260 8.170 8.650 6,369,000 53,484,890 8.3977 6.701 6.701 6.709 6.636 7.026 7,841,182 6.8210 -2.83%
2009-08-11 0 8.490 8.500 8.510 7.960 8.750 11,179,300 94,111,872 8.4184 6.896 6.904 6.912 6.466 7.107 13,763,374 6.8378 4.81%
2009-08-10 0 8.100 8.110 8.120 8.000 8.220 5,188,000 42,158,180 8.1261 6.579 6.587 6.595 6.498 6.677 6,387,196 6.6004 1.76%
2009-08-07 0 7.960 7.940 7.950 7.920 8.530 8,538,500 69,953,390 8.1927 6.466 6.449 6.457 6.433 6.928 10,512,158 6.6545 -2.21%
2009-08-06 0 8.140 8.130 8.160 7.820 8.300 6,816,000 55,062,110 8.0784 6.612 6.604 6.628 6.352 6.742 8,391,505 6.5616 -2.40%
2009-08-05 0 8.340 8.340 8.350 8.220 8.630 8,141,883 68,085,808 8.3624 6.774 6.774 6.782 6.677 7.010 10,023,864 6.7924 -3.36%
2009-08-04 0 8.630 8.610 8.630 8.300 8.700 7,248,000 61,455,680 8.4790 7.010 6.993 7.010 6.742 7.067 8,923,361 6.8871 1.17%
2009-08-03 0 8.530 8.530 8.540 7.850 8.730 14,487,000 122,011,270 8.4221 6.928 6.928 6.937 6.376 7.091 17,835,642 6.8409 8.94%
2009-07-31 0 7.830 7.840 7.850 7.710 7.870 6,884,200 53,621,368 7.7890 6.360 6.368 6.376 6.262 6.392 8,475,470 6.3267 2.09%
2009-07-30 0 7.670 7.680 7.700 7.340 7.940 9,011,000 68,564,750 7.6090 6.230 6.238 6.254 5.962 6.449 11,093,875 6.1804 -1.29%
2009-07-29 0 7.770 7.740 7.750 7.380 8.020 14,819,000 114,806,440 7.7472 6.311 6.287 6.295 5.994 6.514 18,244,383 6.2927 -3.24%
2009-07-28 0 8.030 8.000 8.030 7.600 8.080 10,199,000 80,258,040 7.8692 6.522 6.498 6.522 6.173 6.563 12,556,479 6.3918 3.21%
2009-07-27 0 7.780 7.780 7.790 7.210 7.780 14,385,836 110,237,444 7.6629 6.319 6.319 6.327 5.856 6.319 17,711,094 6.2242 8.51%
2009-07-24 0 7.170 7.170 7.200 6.830 7.200 11,451,000 80,411,090 7.0222 5.824 5.824 5.848 5.548 5.848 14,097,877 5.7038 4.06%
2009-07-23 0 6.890 6.890 6.900 6.800 7.150 7,798,000 54,514,560 6.9908 5.596 5.596 5.605 5.523 5.808 9,600,493 5.6783 1.47%
2009-07-22 0 6.790 6.780 6.790 6.730 6.920 8,132,000 55,315,670 6.8022 5.515 5.507 5.515 5.466 5.621 10,011,696 5.5251 -1.45%
2009-07-21 0 6.890 6.880 6.890 6.720 6.990 6,133,715 41,921,001 6.8345 5.596 5.588 5.596 5.458 5.678 7,551,511 5.5513 -0.43%
2009-07-20 0 6.920 6.900 6.930 6.520 7.030 17,629,596 121,430,460 6.8879 5.621 5.605 5.629 5.296 5.710 21,704,643 5.5947 7.12%
2009-07-17 0 6.460 6.400 6.430 6.020 6.490 11,928,643 74,761,493 6.2674 5.247 5.198 5.223 4.890 5.272 14,685,926 5.0907 6.60%
2009-07-16 0 6.060 6.050 6.070 5.930 6.250 8,922,000 54,140,630 6.0682 4.922 4.914 4.930 4.817 5.077 10,984,303 4.9289 2.71%
2009-07-15 0 5.900 5.910 5.920 5.900 6.370 16,442,000 100,431,270 6.1082 4.792 4.800 4.809 4.792 5.174 20,242,537 4.9614 -2.96%
2009-07-14 0 6.080 6.050 6.090 5.480 6.100 10,588,900 61,069,490 5.7673 4.938 4.914 4.947 4.451 4.955 13,036,504 4.6845 11.15%
2009-07-13 0 5.470 5.460 5.470 5.470 5.720 5,167,000 28,885,500 5.5904 4.443 4.435 4.443 4.443 4.646 6,361,342 4.5408 -1.62%
2009-07-10 0 5.560 5.550 5.560 5.400 5.650 117,720,000 631,456,910 5.3641 4.516 4.508 4.516 4.386 4.589 144,930,752 4.3570 -7.02%
2009-07-09 0 5.980 5.980 5.990 5.900 6.080 2,797,000 16,710,360 5.9744 4.857 4.857 4.865 4.792 4.938 3,443,521 4.8527 -0.33%
2009-07-08 0 6.000 6.010 6.020 5.880 6.290 6,589,000 39,984,310 6.0683 4.873 4.882 4.890 4.776 5.109 8,112,035 4.9290 -1.64%
2009-07-07 0 6.100 6.090 6.100 5.850 6.240 10,109,000 61,560,820 6.0897 4.955 4.947 4.955 4.752 5.068 12,445,676 4.9464 4.27%
2009-07-06 0 5.850 5.850 5.870 5.610 6.000 7,909,300 46,269,235 5.8500 4.752 4.752 4.768 4.557 4.873 9,737,520 4.7516 2.27%
2009-07-03 0 5.720 5.710 5.720 5.390 5.730 4,766,000 26,860,220 5.6358 4.646 4.638 4.646 4.378 4.654 5,867,652 4.5777 3.44%
2009-07-02 0 5.530 5.530 5.540 5.400 5.570 4,706,000 25,876,990 5.4987 4.492 4.492 4.500 4.386 4.524 5,793,783 4.4663 2.22%
2009-06-30 0 5.410 5.400 5.460 5.400 5.750 4,268,000 23,544,580 5.5165 4.394 4.386 4.435 4.386 4.670 5,254,540 4.4808 -4.92%
2009-06-29 0 5.690 5.680 5.700 5.480 5.730 10,275,120 58,140,360 5.6584 4.622 4.614 4.630 4.451 4.654 12,650,194 4.5960 3.83%
2009-06-26 0 5.480 5.480 5.490 5.360 5.490 5,395,184 29,198,995 5.4120 4.451 4.451 4.459 4.354 4.459 6,642,270 4.3959 3.20%
2009-06-25 0 5.310 5.300 5.310 5.280 5.450 2,400,000 12,743,010 5.3096 4.313 4.305 4.313 4.289 4.427 2,954,755 4.3127 -0.75%
2009-06-24 0 5.350 5.330 5.350 5.180 5.370 3,723,000 19,541,350 5.2488 4.346 4.329 4.346 4.207 4.362 4,583,564 4.2634 3.88%
2009-06-23 0 5.150 5.090 5.140 4.960 5.200 3,233,000 16,347,900 5.0566 4.183 4.134 4.175 4.029 4.224 3,980,302 4.1072 -0.96%
2009-06-22 0 5.200 5.190 5.200 5.190 5.450 3,495,000 18,489,960 5.2904 4.224 4.216 4.224 4.216 4.427 4,302,863 4.2971 -3.35%
2009-06-19 0 5.380 5.370 5.380 5.180 5.430 8,725,000 46,635,760 5.3451 4.370 4.362 4.370 4.207 4.411 10,741,767 4.3415 4.47%
2009-06-18 0 5.150 5.120 5.150 5.000 5.190 3,087,254 15,745,400 5.1001 4.183 4.159 4.183 4.061 4.216 3,800,867 4.1426 0.98%
2009-06-17 0 5.100 5.110 5.130 4.950 5.150 3,813,000 19,338,614 5.0718 4.142 4.151 4.167 4.021 4.183 4,694,368 4.1195 1.59%
2009-06-16 0 5.020 5.020 5.040 4.920 5.220 9,023,000 45,092,050 4.9975 4.077 4.077 4.094 3.996 4.240 11,108,649 4.0592 -4.02%
2009-06-15 0 5.230 5.210 5.230 5.180 5.410 3,290,000 17,308,180 5.2608 4.248 4.232 4.248 4.207 4.394 4,050,477 4.2731 -2.06%
2009-06-12 0 5.340 5.300 5.330 5.240 5.500 5,233,000 27,929,210 5.3371 4.337 4.305 4.329 4.256 4.467 6,442,598 4.3351 -2.02%
2009-06-11 0 5.450 5.420 5.450 5.350 5.490 3,553,000 19,262,350 5.4214 4.427 4.402 4.427 4.346 4.459 4,374,269 4.4036 -0.91%
2009-06-10 0 5.500 5.490 5.500 5.210 5.550 7,077,311 37,999,997 5.3693 4.467 4.459 4.467 4.232 4.508 8,713,218 4.3612 3.00%
2009-06-09 0 5.340 5.310 5.340 5.200 5.590 8,217,800 43,623,664 5.3084 4.337 4.313 4.337 4.224 4.540 10,117,329 4.3118 -2.73%
2009-06-08 0 5.490 5.490 5.520 5.400 5.700 9,362,000 51,941,450 5.5481 4.459 4.459 4.484 4.386 4.630 11,526,008 4.5065 -2.49%
2009-06-05 0 5.630 5.630 5.670 5.550 5.890 9,142,000 51,895,770 5.6766 4.573 4.573 4.605 4.508 4.784 11,255,156 4.6108 -1.23%
2009-06-04 0 5.700 5.670 5.700 5.300 5.760 11,878,000 65,946,570 5.5520 4.630 4.605 4.630 4.305 4.679 14,623,577 4.5096 6.34%
2009-06-03 0 5.360 5.350 5.360 5.230 5.380 9,470,000 50,290,290 5.3105 4.354 4.346 4.354 4.248 4.370 11,658,972 4.3134 2.49%
2009-06-02 0 5.230 5.250 5.260 5.040 5.330 16,616,500 85,086,100 5.1206 4.248 4.264 4.272 4.094 4.329 20,457,372 4.1592 -0.38%
2009-06-01 0 5.250 5.250 5.260 5.090 5.280 15,157,300 78,732,310 5.1943 4.264 4.264 4.272 4.134 4.289 18,660,881 4.2191 2.54%
2009-05-29 0 5.120 5.090 5.100 5.080 5.720 47,481,800 247,672,238 5.2162 4.159 4.134 4.142 4.126 4.646 58,457,127 4.2368 -9.22%
2009-05-27 0 5.640 5.620 5.640 5.550 5.970 4,614,000 26,385,510 5.7186 4.581 4.565 4.581 4.508 4.849 5,680,517 4.6449 -1.23%
2009-05-26 0 5.710 5.690 5.700 5.610 5.820 5,710,000 32,659,130 5.7196 4.638 4.622 4.630 4.557 4.727 7,029,856 4.6458 1.60%
2009-05-25 0 5.620 5.620 5.640 5.500 5.740 7,778,000 43,705,940 5.6192 4.565 4.565 4.581 4.467 4.662 9,575,870 4.5642 1.63%
2009-05-22 0 5.530 5.530 5.540 5.310 5.840 9,287,000 51,980,040 5.5971 4.492 4.492 4.500 4.313 4.744 11,433,672 4.5462 -7.21%
2009-05-21 0 5.960 5.920 5.960 5.170 5.970 21,961,936 122,648,479 5.5846 4.841 4.809 4.841 4.199 4.849 27,038,395 4.5361 17.55%
2009-05-20 0 5.070 5.070 5.100 4.760 5.100 7,238,000 35,734,730 4.9371 4.118 4.118 4.142 3.866 4.142 8,911,050 4.0102 2.63%
2009-05-19 0 4.940 4.930 4.940 4.820 4.970 6,566,000 32,198,390 4.9038 4.013 4.004 4.013 3.915 4.037 8,083,718 3.9831 3.78%
2009-05-18 0 4.760 4.760 4.770 4.570 5.070 15,720,000 76,426,990 4.8618 3.866 3.866 3.874 3.712 4.118 19,353,648 3.9490 1.28%
2009-05-15 0 4.700 4.700 4.710 4.390 4.750 12,551,500 57,228,375 4.5595 3.818 3.818 3.826 3.566 3.858 15,452,755 3.7034 7.55%
2009-05-14 0 4.370 4.360 4.370 4.010 4.390 6,235,000 26,159,060 4.1955 3.550 3.541 3.550 3.257 3.566 7,676,208 3.4078 6.59%
2009-05-13 0 4.250 4.250 4.260 4.170 4.400 7,793,976 33,427,919 4.2889 3.330 3.330 3.338 3.268 3.448 9,946,595 3.3607 2.41%
2009-05-12 0 4.150 4.140 4.150 4.090 4.290 5,750,000 24,005,330 4.1748 3.252 3.244 3.252 3.205 3.362 7,338,093 3.2713 0.24%
2009-05-11 0 4.140 4.140 4.180 4.130 4.700 9,178,000 40,083,690 4.3674 3.244 3.244 3.275 3.236 3.683 11,712,873 3.4222 -8.41%
2009-05-08 0 4.520 4.520 4.530 4.040 4.540 23,548,459 100,972,933 4.2879 3.542 3.542 3.550 3.166 3.557 30,052,310 3.3599 10.24%
2009-05-07 0 4.100 4.110 4.120 3.750 4.150 19,406,252 76,643,796 3.9494 3.213 3.221 3.228 2.938 3.252 24,766,066 3.0947 8.18%
2009-05-06 0 3.790 3.790 3.800 3.730 3.900 10,604,000 40,433,600 3.8131 2.970 2.970 2.978 2.923 3.056 13,532,720 2.9878 1.07%
2009-05-05 0 3.750 3.750 3.760 3.700 3.820 9,900,000 37,158,980 3.7534 2.938 2.938 2.946 2.899 2.993 12,634,282 2.9411 0.00%
2009-05-04 0 3.750 3.750 3.770 3.600 3.770 12,448,000 46,099,100 3.7033 2.938 2.938 2.954 2.821 2.954 15,886,014 2.9019 6.23%
2009-04-30 0 3.530 3.520 3.530 3.420 3.620 8,822,000 31,130,200 3.5287 2.766 2.758 2.766 2.680 2.837 11,258,549 2.7650 1.73%
2009-04-29 0 3.470 3.470 3.490 3.350 3.500 7,143,005 24,548,957 3.4368 2.719 2.719 2.735 2.625 2.743 9,115,832 2.6930 1.46%
2009-04-28 0 3.420 3.420 3.430 3.380 3.580 4,967,000 17,238,630 3.4706 2.680 2.680 2.688 2.649 2.805 6,338,836 2.7195 -3.39%
2009-04-27 0 3.540 3.530 3.550 3.530 3.670 4,867,000 17,424,380 3.5801 2.774 2.766 2.782 2.766 2.876 6,211,217 2.8053 -4.84%
2009-04-24 0 3.720 3.730 3.740 3.640 3.800 4,963,876 18,409,770 3.7087 2.915 2.923 2.931 2.852 2.978 6,334,849 2.9061 -2.11%
2009-04-23 0 3.800 3.790 3.800 3.650 3.840 5,061,000 19,053,010 3.7647 2.978 2.970 2.978 2.860 3.009 6,458,798 2.9499 2.98%
2009-04-22 0 3.690 3.670 3.690 3.620 3.950 9,184,000 35,221,650 3.8351 2.891 2.876 2.891 2.837 3.095 11,720,530 3.0051 -2.64%
2009-04-21 0 3.790 3.790 3.800 3.620 3.800 5,697,000 21,016,132 3.6890 2.970 2.970 2.978 2.837 2.978 7,270,455 2.8906 -0.52%
2009-04-20 0 3.810 3.810 3.820 3.600 3.840 11,559,000 43,387,070 3.7535 2.985 2.985 2.993 2.821 3.009 14,751,481 2.9412 7.02%
2009-04-17 0 3.560 3.550 3.560 3.450 3.720 8,867,893 31,794,490 3.5853 2.790 2.782 2.790 2.703 2.915 11,317,117 2.8094 3.79%
2009-04-16 0 3.430 3.420 3.430 3.400 3.680 7,470,000 26,149,810 3.5006 2.688 2.680 2.688 2.664 2.884 9,533,140 2.7430 -3.11%
2009-04-15 0 3.540 3.540 3.580 3.360 3.600 9,805,000 34,615,590 3.5304 2.774 2.774 2.805 2.633 2.821 12,513,044 2.7664 4.12%
2009-04-14 0 3.400 3.380 3.430 3.270 3.540 11,978,000 40,689,520 3.3970 2.664 2.649 2.688 2.562 2.774 15,286,205 2.6618 4.94%
2009-04-09 0 3.240 3.230 3.240 3.140 3.300 9,065,000 29,103,800 3.2106 2.539 2.531 2.539 2.460 2.586 11,568,663 2.5157 1.25%
2009-04-08 0 3.200 3.200 3.210 3.170 3.400 4,798,441 15,582,107 3.2473 2.507 2.507 2.515 2.484 2.664 6,123,723 2.5445 -5.60%
2009-04-07 0 3.390 3.380 3.390 3.320 3.580 3,405,000 11,640,690 3.4187 2.656 2.649 2.656 2.601 2.805 4,345,427 2.6788 -4.51%
2009-04-06 0 3.550 3.550 3.560 3.520 3.710 4,772,000 17,004,756 3.5634 2.782 2.782 2.790 2.758 2.907 6,089,979 2.7923 -1.39%
2009-04-03 0 3.600 3.590 3.660 3.330 3.750 5,467,530 19,215,095 3.5144 2.821 2.813 2.868 2.609 2.938 6,977,608 2.7538 9.42%
2009-04-02 0 3.290 3.280 3.290 3.080 3.330 1,995,000 6,487,290 3.2518 2.578 2.570 2.578 2.413 2.609 2,545,999 2.5480 2.17%
2009-04-01 0 3.220 3.220 3.280 3.170 3.450 4,404,204 14,506,237 3.2937 2.523 2.523 2.570 2.484 2.703 5,620,601 2.5809 -0.31%
2009-03-31 0 3.230 3.220 3.230 3.110 3.300 1,269,000 4,025,700 3.1723 2.531 2.523 2.531 2.437 2.586 1,619,485 2.4858 -0.62%
2009-03-30 0 3.250 3.200 3.260 3.000 3.300 2,302,000 7,366,200 3.1999 2.547 2.507 2.554 2.351 2.586 2,937,790 2.5074 8.70%
2009-03-27 0 2.990 2.990 3.040 2.930 3.150 999,194 3,047,776 3.0502 2.343 2.343 2.382 2.296 2.468 1,275,161 2.3901 -2.92%
2009-03-26 0 3.080 3.080 3.100 2.980 3.100 1,047,000 3,207,380 3.0634 2.413 2.413 2.429 2.335 2.429 1,336,171 2.4004 2.67%
2009-03-25 0 3.000 3.000 3.010 2.960 3.060 321,000 967,210 3.0131 2.351 2.351 2.359 2.319 2.398 409,657 2.3610 -1.96%
2009-03-24 0 3.060 3.060 3.100 3.020 3.220 1,085,000 3,398,960 3.1327 2.398 2.398 2.429 2.366 2.523 1,384,666 2.4547 -1.61%
2009-03-23 0 3.110 3.100 3.110 2.900 3.130 916,000 2,777,820 3.0326 2.437 2.429 2.437 2.272 2.453 1,168,990 2.3763 5.42%
2009-03-20 0 2.950 2.950 2.970 2.880 3.010 2,104,000 6,192,730 2.9433 2.312 2.312 2.327 2.257 2.359 2,685,104 2.3063 2.08%
2009-03-19 0 2.890 2.850 2.900 2.680 2.900 582,694 1,623,064 2.7854 2.265 2.233 2.272 2.100 2.272 743,628 2.1826 7.43%
2009-03-18 0 2.690 2.690 2.710 2.680 2.720 329,000 887,140 2.6965 2.108 2.108 2.124 2.100 2.131 419,867 2.1129 0.00%
2009-03-17 0 2.690 2.690 2.700 2.630 2.730 163,000 434,990 2.6687 2.108 2.108 2.116 2.061 2.139 208,019 2.0911 -1.10%
2009-03-16 0 2.720 2.720 2.750 2.720 2.730 140,000 381,000 2.7214 2.131 2.131 2.155 2.131 2.139 178,667 2.1325 0.74%
2009-03-13 0 2.700 2.700 2.730 2.650 2.700 925,616 2,462,422 2.6603 2.116 2.116 2.139 2.076 2.116 1,181,262 2.0846 2.27%
2009-03-12 0 2.640 2.620 2.650 2.630 2.670 156,000 412,780 2.6460 2.069 2.053 2.076 2.061 2.092 199,086 2.0734 -2.22%
2009-03-11 0 2.700 2.670 2.700 2.650 2.730 889,000 2,386,470 2.6844 2.116 2.092 2.116 2.076 2.139 1,134,533 2.1035 0.75%
2009-03-10 0 2.680 2.660 2.680 2.630 2.690 165,000 438,540 2.6578 2.100 2.084 2.100 2.061 2.108 210,571 2.0826 2.29%
2009-03-09 0 2.620 2.580 2.620 2.500 2.630 71,000 184,100 2.5930 2.053 2.022 2.053 1.959 2.061 90,609 2.0318 2.75%
2009-03-06 0 2.550 2.530 2.570 2.500 2.580 49,000 124,020 2.5310 1.998 1.982 2.014 1.959 2.022 62,533 1.9833 -1.92%
2009-03-05 0 2.600 2.590 2.600 2.550 2.630 608,000 1,585,790 2.6082 2.037 2.029 2.037 1.998 2.061 775,924 2.0437 0.78%
2009-03-04 0 2.580 2.530 2.580 2.370 2.630 560,287 1,439,321 2.5689 2.022 1.982 2.022 1.857 2.061 715,033 2.0129 7.95%
2009-03-03 0 2.390 2.390 2.450 2.310 2.460 593,000 1,432,310 2.4154 1.873 1.873 1.920 1.810 1.928 756,781 1.8926 -4.78%
2009-03-02 0 2.510 2.510 2.530 2.470 2.580 404,000 1,011,650 2.5041 1.967 1.967 1.982 1.935 2.022 515,581 1.9622 -4.20%
2009-02-27 0 2.620 2.620 2.650 2.560 2.670 162,000 429,580 2.6517 2.053 2.053 2.076 2.006 2.092 206,743 2.0778 -2.60%
2009-02-26 0 2.690 2.650 2.690 2.630 2.750 110,023 294,849 2.6799 2.108 2.076 2.108 2.061 2.155 140,410 2.0999 0.37%
2009-02-25 0 2.680 2.680 2.740 2.660 2.730 272,000 731,300 2.6886 2.100 2.100 2.147 2.084 2.139 347,124 2.1067 -0.37%
2009-02-24 0 2.690 2.690 2.730 2.620 2.740 378,700 1,019,444 2.6920 2.108 2.108 2.139 2.053 2.147 483,293 2.1094 -2.89%
2009-02-23 0 2.770 2.770 2.800 2.700 2.820 488,000 1,355,760 2.7782 2.171 2.171 2.194 2.116 2.210 622,781 2.1769 -1.42%
2009-02-20 0 2.810 2.810 2.820 2.800 2.830 144,423 406,199 2.8126 2.202 2.202 2.210 2.194 2.218 184,311 2.2039 -1.06%
2009-02-19 0 2.840 2.840 2.850 2.820 2.850 66,000 187,700 2.8439 2.225 2.225 2.233 2.210 2.233 84,229 2.2285 -0.35%
2009-02-18 0 2.850 2.850 2.860 2.800 2.900 154,000 435,460 2.8277 2.233 2.233 2.241 2.194 2.272 196,533 2.2157 0.00%
2009-02-17 0 2.850 2.860 2.910 2.850 2.950 155,000 448,460 2.8933 2.233 2.241 2.280 2.233 2.312 197,809 2.2671 -1.72%
2009-02-16 0 2.900 2.890 2.930 2.860 3.000 238,000 693,800 2.9151 2.272 2.265 2.296 2.241 2.351 303,733 2.2842 -2.03%
2009-02-13 0 2.960 2.960 2.990 2.860 2.990 162,000 477,760 2.9491 2.319 2.319 2.343 2.241 2.343 206,743 2.3109 3.50%
2009-02-12 0 2.860 2.860 2.890 2.860 2.900 180,000 520,290 2.8905 2.241 2.241 2.265 2.241 2.272 229,714 2.2649 -2.05%
2009-02-11 0 2.920 2.910 2.920 2.900 2.970 124,000 362,700 2.9250 2.288 2.280 2.288 2.272 2.327 158,248 2.2920 -1.68%
2009-02-10 0 2.970 2.970 2.990 2.930 3.020 308,179 918,019 2.9788 2.327 2.327 2.343 2.296 2.366 393,295 2.3342 -2.62%
2009-02-09 0 3.050 3.020 3.050 3.000 3.070 729,000 2,204,780 3.0244 2.390 2.366 2.390 2.351 2.406 930,343 2.3699 1.67%
2009-02-06 0 3.000 2.940 2.980 2.740 3.000 1,413,000 4,091,740 2.8958 2.351 2.304 2.335 2.147 2.351 1,803,257 2.2691 7.14%
2009-02-05 0 2.800 2.740 2.800 2.710 2.800 254,000 700,240 2.7569 2.194 2.147 2.194 2.124 2.194 324,152 2.1602 1.82%
2009-02-04 0 2.750 2.700 2.750 2.730 2.770 181,000 495,970 2.7402 2.155 2.116 2.155 2.139 2.171 230,990 2.1471 0.00%
2009-02-03 0 2.750 2.690 2.750 2.640 2.780 133,000 359,370 2.7020 2.155 2.108 2.155 2.069 2.178 169,733 2.1173 3.38%
2009-02-02 0 2.660 2.660 2.680 2.630 2.780 309,000 822,600 2.6621 2.084 2.084 2.100 2.061 2.178 394,343 2.0860 -2.56%
2009-01-30 0 2.730 2.690 2.780 2.660 2.730 57,000 154,610 2.7125 2.139 2.108 2.178 2.084 2.139 72,743 2.1254 0.00%
2009-01-29 0 2.730 2.710 2.730 2.650 2.770 45,000 122,720 2.7271 2.139 2.124 2.139 2.076 2.171 57,429 2.1369 2.63%
2009-01-23 0 2.660 2.660 2.700 2.650 2.770 189,000 507,670 2.6861 2.084 2.084 2.116 2.076 2.171 241,200 2.1048 -1.85%
2009-01-22 0 2.710 2.710 2.730 2.670 2.730 891,000 2,414,580 2.7100 2.124 2.124 2.139 2.092 2.139 1,137,085 2.1235 0.00%
2009-01-21 0 2.710 2.660 2.710 2.680 2.840 932,000 2,529,140 2.7137 2.124 2.084 2.124 2.100 2.225 1,189,409 2.1264 0.74%
2009-01-20 0 2.690 2.680 2.700 2.660 2.740 238,000 639,770 2.6881 2.108 2.100 2.116 2.084 2.147 303,733 2.1064 -0.37%
2009-01-19 0 2.700 2.680 2.730 2.650 2.800 89,000 241,910 2.7181 2.116 2.100 2.139 2.076 2.194 113,581 2.1298 0.00%
2009-01-16 0 2.700 2.670 2.700 2.660 2.790 58,000 157,390 2.7136 2.116 2.092 2.116 2.084 2.186 74,019 2.1263 1.50%
2009-01-15 0 2.660 2.640 2.660 2.600 2.660 2,420,000 6,503,890 2.6876 2.084 2.069 2.084 2.037 2.084 3,088,380 2.1059 -3.62%
2009-01-14 0 2.760 2.760 2.800 2.740 2.850 707,000 1,989,140 2.8135 2.163 2.163 2.194 2.147 2.233 902,266 2.2046 0.36%
2009-01-13 0 2.750 2.680 2.750 2.700 2.800 1,042,000 2,871,780 2.7560 2.155 2.100 2.155 2.116 2.194 1,329,790 2.1596 1.48%
2009-01-12 0 2.710 2.690 2.710 2.640 2.740 466,000 1,249,850 2.6821 2.124 2.108 2.124 2.069 2.147 594,705 2.1016 -1.45%
2009-01-09 0 2.750 2.720 2.750 2.590 2.800 1,606,000 4,381,800 2.7284 2.155 2.131 2.155 2.029 2.194 2,049,561 2.1379 7.42%
2009-01-08 0 2.560 2.550 2.580 2.520 2.650 414,000 1,068,530 2.5810 2.006 1.998 2.022 1.975 2.076 528,343 2.0224 -4.83%
2009-01-07 0 2.690 2.630 2.690 2.630 2.780 684,000 1,864,240 2.7255 2.108 2.061 2.108 2.061 2.178 872,914 2.1357 0.75%
2009-01-06 0 2.670 2.650 2.730 2.670 2.880 670,000 1,825,750 2.7250 2.092 2.076 2.139 2.092 2.257 855,047 2.1353 -4.30%
2009-01-05 0 2.790 2.780 2.790 2.760 2.900 490,000 1,381,850 2.8201 2.186 2.178 2.186 2.163 2.272 625,333 2.2098 0.36%
2009-01-02 0 2.780 2.760 2.780 2.610 2.800 1,765,200 4,859,984 2.7532 2.178 2.163 2.178 2.045 2.194 2,252,731 2.1574 7.75%
2008-12-31 0 2.580 2.580 2.610 2.440 2.610 795,200 2,013,234 2.5317 2.022 2.022 2.045 1.912 2.045 1,014,826 1.9838 3.20%
2008-12-30 0 2.500 2.480 2.510 2.400 2.500 838,100 2,058,560 2.4562 1.959 1.943 1.967 1.881 1.959 1,069,575 1.9247 4.17%
2008-12-29 0 2.400 2.380 2.400 2.350 2.440 778,000 1,866,250 2.3988 1.881 1.865 1.881 1.841 1.912 992,876 1.8796 0.00%
2008-12-24 0 2.400 2.370 2.430 2.300 2.470 137,000 325,770 2.3779 1.881 1.857 1.904 1.802 1.935 174,838 1.8633 1.27%
2008-12-23 0 2.370 2.360 2.370 2.350 2.460 1,148,000 2,745,280 2.3914 1.857 1.849 1.857 1.841 1.928 1,465,066 1.8738 -4.44%
2008-12-22 0 2.480 2.460 2.480 2.450 2.600 636,000 1,583,940 2.4905 1.943 1.928 1.943 1.920 2.037 811,657 1.9515 -3.88%
2008-12-19 0 2.580 2.580 2.620 2.540 2.660 748,000 1,957,270 2.6167 2.022 2.022 2.053 1.990 2.084 954,590 2.0504 -0.77%
2008-12-18 0 2.600 2.540 2.600 2.400 2.600 1,720,000 4,318,660 2.5108 2.037 1.990 2.037 1.881 2.037 2,195,047 1.9675 1.96%
2008-12-17 0 2.550 2.500 2.550 2.470 2.650 873,000 2,223,300 2.5467 1.998 1.959 1.998 1.935 2.076 1,114,114 1.9956 0.00%
2008-12-16 0 2.550 2.520 2.550 2.530 2.780 782,400 2,060,642 2.6337 1.998 1.975 1.998 1.982 2.178 998,491 2.0638 -6.59%
2008-12-15 0 2.730 2.710 2.760 2.680 2.820 481,000 1,314,790 2.7335 2.139 2.124 2.163 2.100 2.210 613,847 2.1419 1.49%
2008-12-12 0 2.690 2.700 2.710 2.600 2.830 1,700,000 4,535,750 2.6681 2.108 2.116 2.124 2.037 2.218 2,169,523 2.0907 -4.95%
2008-12-11 0 2.830 2.810 2.830 2.600 2.870 1,380,000 3,815,970 2.7652 2.218 2.202 2.218 2.037 2.249 1,761,142 2.1668 5.60%
2008-12-10 0 2.680 2.660 2.680 2.430 2.710 1,792,000 4,613,700 2.5746 2.100 2.084 2.100 1.904 2.124 2,286,933 2.0174 8.50%
2008-12-09 0 2.470 2.460 2.470 2.360 2.500 1,613,000 3,957,510 2.4535 1.935 1.928 1.935 1.849 1.959 2,058,495 1.9225 2.92%
2008-12-08 0 2.400 2.390 2.400 2.290 2.470 1,505,000 3,531,340 2.3464 1.881 1.873 1.881 1.794 1.935 1,920,666 1.8386 4.35%
2008-12-05 0 2.300 2.280 2.300 2.240 2.320 566,000 1,288,690 2.2768 1.802 1.787 1.802 1.755 1.818 722,324 1.7841 0.88%
2008-12-04 0 2.280 2.260 2.280 2.230 2.390 621,000 1,440,170 2.3191 1.787 1.771 1.787 1.747 1.873 792,514 1.8172 -0.44%
2008-12-03 0 2.290 2.290 2.300 2.190 2.290 943,000 2,129,720 2.2585 1.794 1.794 1.802 1.716 1.794 1,203,447 1.7697 7.51%
2008-12-02 0 2.130 2.130 2.160 2.120 2.230 330,000 709,910 2.1512 1.669 1.669 1.693 1.661 1.747 421,143 1.6857 -4.48%
2008-12-01 0 2.230 2.220 2.230 2.170 2.270 948,000 2,120,110 2.2364 1.747 1.740 1.747 1.700 1.779 1,209,828 1.7524 0.45%
2008-11-28 0 2.220 2.200 2.220 2.150 2.220 305,000 666,670 2.1858 1.740 1.724 1.740 1.685 1.740 389,238 1.7128 4.23%
2008-11-27 0 2.130 2.120 2.150 2.110 2.380 1,791,000 3,976,210 2.2201 1.669 1.661 1.685 1.653 1.865 2,285,656 1.7396 1.91%
2008-11-26 0 2.090 2.050 2.090 2.050 2.100 631,269 1,316,498 2.0855 1.638 1.606 1.638 1.606 1.646 805,619 1.6341 0.00%
2008-11-25 0 2.090 2.050 2.090 2.090 2.200 552,000 1,176,570 2.1315 1.638 1.606 1.638 1.638 1.724 704,457 1.6702 0.00%
2008-11-24 0 2.090 2.090 2.100 2.000 2.160 202,000 424,490 2.1014 1.638 1.638 1.646 1.567 1.693 257,790 1.6466 4.50%
2008-11-21 0 2.000 2.000 2.080 1.920 2.000 396,000 769,220 1.9425 1.567 1.567 1.630 1.504 1.567 505,371 1.5221 1.01%
2008-11-20 0 1.980 1.950 1.990 1.920 2.000 369,000 716,890 1.9428 1.551 1.528 1.559 1.504 1.567 470,914 1.5223 -1.49%
2008-11-19 0 2.010 2.000 2.030 1.970 2.010 127,000 252,660 1.9894 1.575 1.567 1.591 1.544 1.575 162,076 1.5589 1.52%
2008-11-18 0 1.980 1.980 2.020 1.930 2.020 200,000 397,240 1.9862 1.551 1.551 1.583 1.512 1.583 255,238 1.5564 -1.00%
2008-11-17 0 2.000 1.980 2.000 1.930 2.000 377,000 750,610 1.9910 1.567 1.551 1.567 1.512 1.567 481,124 1.5601 -4.31%
2008-11-14 0 2.090 2.070 2.090 2.070 2.110 391,000 815,770 2.0864 1.638 1.622 1.638 1.622 1.653 498,990 1.6348 1.46%
2008-11-13 0 2.060 2.060 2.100 2.060 2.150 933,000 1,953,360 2.0936 1.614 1.614 1.646 1.614 1.685 1,190,685 1.6405 -5.50%
2008-11-12 0 2.180 2.120 2.180 2.000 2.280 1,102,000 2,400,000 2.1779 1.708 1.661 1.708 1.567 1.787 1,406,361 1.7065 8.46%
2008-11-11 0 2.010 2.010 2.080 2.010 2.170 478,000 985,230 2.0612 1.575 1.575 1.630 1.575 1.700 610,019 1.6151 -3.83%
2008-11-10 0 2.090 2.090 2.100 1.990 2.150 690,000 1,453,010 2.1058 1.638 1.638 1.646 1.559 1.685 880,571 1.6501 2.96%
2008-11-07 0 2.030 2.030 2.060 1.960 2.080 942,000 1,909,820 2.0274 1.591 1.591 1.614 1.536 1.630 1,202,171 1.5886 3.57%
2008-11-06 0 1.960 1.960 1.980 1.900 2.070 1,064,000 2,107,740 1.9810 1.536 1.536 1.551 1.489 1.622 1,357,866 1.5522 -4.39%
2008-11-05 0 2.050 2.010 2.050 1.940 2.080 1,856,000 3,741,650 2.0160 1.606 1.575 1.606 1.520 1.630 2,368,609 1.5797 6.77%
2008-11-04 0 1.920 1.880 1.920 1.850 2.000 1,066,000 2,020,780 1.8957 1.504 1.473 1.504 1.450 1.567 1,360,419 1.4854 -4.00%
2008-11-03 0 2.000 1.920 2.000 1.860 2.090 6,352,000 12,714,300 2.0016 1.567 1.504 1.567 1.457 1.638 8,106,359 1.5684 0.00%
2008-10-31 0 2.000 1.940 2.000 1.700 2.000 1,557,195 2,997,578 1.9250 1.567 1.520 1.567 1.332 1.567 1,987,277 1.5084 9.89%
2008-10-30 0 1.820 1.820 1.900 1.770 1.930 1,039,000 1,932,450 1.8599 1.426 1.426 1.489 1.387 1.512 1,325,961 1.4574 1.11%
2008-10-29 0 1.800 1.780 1.800 1.750 1.870 762,000 1,365,440 1.7919 1.410 1.395 1.410 1.371 1.465 972,457 1.4041 5.88%
2008-10-28 0 1.700 1.700 1.730 1.700 1.790 1,580,000 2,748,080 1.7393 1.332 1.332 1.356 1.332 1.403 2,016,380 1.3629 -2.30%
2008-10-27 0 1.740 1.730 1.740 1.730 2.030 805,000 1,474,270 1.8314 1.363 1.356 1.363 1.356 1.591 1,027,333 1.4350 -13.00%
2008-10-24 0 2.000 2.000 2.020 1.800 2.010 4,433,000 8,588,530 1.9374 1.567 1.567 1.583 1.410 1.575 5,657,351 1.5181 2.04%
2008-10-23 0 1.960 1.960 2.020 1.820 2.020 670,000 1,321,410 1.9723 1.536 1.536 1.583 1.426 1.583 855,047 1.5454 -2.00%
2008-10-22 0 2.000 1.950 2.000 1.900 2.060 1,737,000 3,424,940 1.9718 1.567 1.528 1.567 1.489 1.614 2,216,742 1.5450 0.00%
2008-10-21 0 2.000 1.970 2.000 1.970 2.050 1,107,219 2,215,966 2.0014 1.567 1.544 1.567 1.544 1.606 1,413,022 1.5682 2.56%
2008-10-20 0 1.950 1.950 2.000 1.860 2.000 1,111,000 2,164,510 1.9483 1.528 1.528 1.567 1.457 1.567 1,417,847 1.5266 0.00%
2008-10-17 0 1.950 1.950 1.980 1.820 1.970 1,894,000 3,652,750 1.9286 1.528 1.528 1.551 1.426 1.544 2,417,104 1.5112 7.73%
2008-10-16 0 1.810 1.810 1.830 1.720 1.810 14,495,000 27,089,690 1.8689 1.418 1.418 1.434 1.348 1.418 18,498,375 1.4644 -3.72%
2008-10-15 0 1.880 1.860 1.880 1.770 1.900 1,127,000 2,075,850 1.8419 1.473 1.457 1.473 1.387 1.489 1,438,266 1.4433 0.00%
2008-10-14 0 1.880 1.880 1.920 1.660 1.920 3,027,000 5,490,660 1.8139 1.473 1.473 1.504 1.301 1.504 3,863,027 1.4213 5.03%
2008-10-13 0 1.790 1.750 1.790 1.600 1.830 2,261,000 3,951,640 1.7477 1.403 1.371 1.403 1.254 1.434 2,885,466 1.3695 4.07%
2008-10-10 0 1.720 1.670 1.720 1.400 1.780 1,800,000 2,954,370 1.6413 1.348 1.309 1.348 1.097 1.395 2,297,142 1.2861 -3.37%
2008-10-09 0 1.780 1.780 1.850 1.760 2.000 1,110,875 2,037,728 1.8343 1.395 1.395 1.450 1.379 1.567 1,417,688 1.4374 -3.26%
2008-10-08 0 1.840 1.840 1.950 1.770 2.060 3,061,800 5,832,704 1.9050 1.442 1.442 1.528 1.387 1.614 3,907,439 1.4927 -10.68%
2008-10-06 0 2.060 2.060 2.100 2.060 2.150 758,000 1,592,310 2.1007 1.614 1.614 1.646 1.614 1.685 967,352 1.6461 -1.44%
2008-10-03 0 2.090 2.100 2.130 2.080 2.130 230,000 484,930 2.1084 1.638 1.646 1.669 1.630 1.669 293,524 1.6521 -1.88%
2008-10-02 0 2.130 2.130 2.160 2.060 2.170 792,000 1,668,750 2.1070 1.669 1.669 1.693 1.614 1.700 1,010,743 1.6510 2.40%
2008-09-30 0 2.080 2.080 2.100 2.000 2.130 1,706,000 3,539,260 2.0746 1.630 1.630 1.646 1.567 1.669 2,177,180 1.6256 -5.02%
2008-09-29 0 2.190 2.190 2.200 2.170 2.280 494,000 1,092,440 2.2114 1.716 1.716 1.724 1.700 1.787 630,438 1.7328 -1.35%
2008-09-26 0 2.220 2.220 2.270 2.220 2.310 341,000 777,230 2.2793 1.740 1.740 1.779 1.740 1.810 435,181 1.7860 -3.90%
2008-09-25 0 2.310 2.310 2.320 2.270 2.350 349,000 804,850 2.3062 1.810 1.810 1.818 1.779 1.841 445,390 1.8071 2.21%
2008-09-24 0 2.260 2.260 2.300 2.250 2.310 124,000 283,810 2.2888 1.771 1.771 1.802 1.763 1.810 158,248 1.7935 1.80%
2008-09-23 0 2.220 2.210 2.220 2.190 2.400 798,000 1,788,180 2.2408 1.740 1.732 1.740 1.716 1.881 1,018,400 1.7559 -6.33%
2008-09-22 0 2.370 2.370 2.400 2.350 2.420 1,160,000 2,777,400 2.3943 1.857 1.857 1.881 1.841 1.896 1,480,380 1.8761 0.85%
2008-09-19 0 2.350 2.350 2.370 2.290 2.420 1,277,000 2,987,520 2.3395 1.841 1.841 1.857 1.794 1.896 1,629,695 1.8332 6.82%
2008-09-18 0 2.200 2.170 2.200 2.000 2.200 2,340,000 4,902,670 2.0952 1.724 1.700 1.724 1.567 1.724 2,986,285 1.6417 -4.35%
2008-09-17 0 2.300 2.300 2.400 2.300 2.460 1,184,000 2,785,910 2.3530 1.802 1.802 1.881 1.802 1.928 1,511,009 1.8437 0.00%
2008-09-16 0 2.300 2.300 2.350 2.090 2.500 2,963,000 6,895,980 2.3274 1.802 1.802 1.841 1.638 1.959 3,781,351 1.8237 -13.53%
2008-09-12 0 2.660 2.660 2.720 2.580 2.760 607,000 1,630,120 2.6855 2.084 2.084 2.131 2.022 2.163 774,647 2.1043 3.10%
2008-09-11 0 2.580 2.580 2.730 2.570 2.960 1,349,000 3,818,760 2.8308 2.022 2.022 2.139 2.014 2.319 1,721,580 2.2182 -12.54%
2008-09-10 0 2.950 2.950 3.000 2.910 3.090 585,000 1,746,730 2.9859 2.312 2.312 2.351 2.280 2.421 746,571 2.3397 -2.32%
2008-09-09 0 3.020 3.050 3.100 2.900 3.120 393,000 1,208,780 3.0758 2.366 2.390 2.429 2.272 2.445 501,543 2.4101 -2.58%
2008-09-08 0 3.100 3.100 3.160 3.000 3.200 258,000 799,900 3.1004 2.429 2.429 2.476 2.351 2.507 329,257 2.4294 3.33%
2008-09-05 0 3.000 3.000 3.040 2.950 3.020 416,000 1,248,350 3.0008 2.351 2.351 2.382 2.312 2.366 530,895 2.3514 -3.85%
2008-09-04 0 3.120 3.120 3.140 2.930 3.290 518,000 1,594,360 3.0779 2.445 2.445 2.460 2.296 2.578 661,066 2.4118 5.41%
2008-09-03 0 2.960 2.960 3.000 2.880 3.050 859,000 2,505,110 2.9163 2.319 2.319 2.351 2.257 2.390 1,096,247 2.2852 -1.33%
2008-09-02 0 3.000 2.980 3.090 2.930 3.100 262,000 779,280 2.9744 2.351 2.335 2.421 2.296 2.429 334,362 2.3306 1.69%
2008-09-01 0 2.950 2.930 2.980 2.850 2.990 600,000 1,760,650 2.9344 2.312 2.296 2.335 2.233 2.343 765,714 2.2994 0.00%
2008-08-29 0 2.950 2.940 2.950 2.940 2.990 349,000 1,029,810 2.9507 2.312 2.304 2.312 2.304 2.343 445,390 2.3122 0.00%
2008-08-28 0 2.950 2.960 2.980 2.860 3.020 850,000 2,473,010 2.9094 2.312 2.319 2.335 2.241 2.366 1,084,762 2.2798 1.03%
2008-08-27 0 2.920 2.900 2.930 2.840 2.920 285,000 823,860 2.8907 2.288 2.272 2.296 2.225 2.288 363,714 2.2651 2.46%
2008-08-26 0 2.850 2.820 2.890 2.700 2.860 373,000 1,044,410 2.8000 2.233 2.210 2.265 2.116 2.241 476,019 2.1941 -0.35%
2008-08-25 0 2.860 2.860 2.890 2.760 2.860 292,000 821,710 2.8141 2.241 2.241 2.265 2.163 2.241 372,648 2.2051 3.62%
2008-08-21 0 2.760 2.760 2.800 2.750 2.850 165,000 461,540 2.7972 2.163 2.163 2.194 2.155 2.233 210,571 2.1918 -4.83%
2008-08-20 0 2.900 2.810 2.900 2.710 2.900 607,000 1,690,630 2.7852 2.272 2.202 2.272 2.124 2.272 774,647 2.1825 4.32%
2008-08-19 0 2.780 2.750 2.780 2.780 2.850 169,000 473,450 2.8015 2.178 2.155 2.178 2.178 2.233 215,676 2.1952 -2.46%
2008-08-18 0 2.850 2.850 2.870 2.850 2.910 158,000 454,650 2.8775 2.233 2.233 2.249 2.233 2.280 201,638 2.2548 -4.36%
2008-08-15 0 2.980 2.900 2.980 2.830 2.980 385,000 1,132,990 2.9428 2.335 2.272 2.335 2.218 2.335 491,333 2.3060 2.76%
2008-08-14 0 2.900 2.840 2.920 2.810 3.000 546,000 1,563,630 2.8638 2.272 2.225 2.288 2.202 2.351 696,800 2.2440 0.35%
2008-08-13 0 2.890 2.890 2.960 2.850 2.960 1,337,000 3,891,610 2.9107 2.265 2.265 2.319 2.233 2.319 1,706,266 2.2808 -3.67%
2008-08-12 0 3.000 2.970 3.010 2.830 3.030 695,000 2,039,720 2.9348 2.351 2.327 2.359 2.218 2.374 886,952 2.2997 -0.33%
2008-08-11 0 3.010 3.000 3.030 3.000 3.110 504,000 1,534,170 3.0440 2.359 2.351 2.374 2.351 2.437 643,200 2.3852 -3.22%
2008-08-08 0 3.110 3.100 3.110 3.090 3.160 453,000 1,420,560 3.1359 2.437 2.429 2.437 2.421 2.476 578,114 2.4572 -0.96%
2008-08-07 0 3.140 3.140 3.200 3.100 3.390 932,000 3,052,750 3.2755 2.460 2.460 2.507 2.429 2.656 1,189,409 2.5666 -3.68%
2008-08-05 0 3.260 3.280 3.350 3.180 3.400 766,000 2,523,060 3.2938 2.554 2.570 2.625 2.492 2.664 977,562 2.5810 -2.10%
2008-08-04 0 3.330 3.330 3.370 3.330 3.450 149,000 507,230 3.4042 2.609 2.609 2.641 2.609 2.703 190,152 2.6675 -1.19%
2008-08-01 0 3.370 3.380 3.450 3.250 3.470 781,000 2,631,360 3.3692 2.641 2.649 2.703 2.547 2.719 996,704 2.6401 -0.59%
2008-07-31 0 3.390 3.350 3.390 3.230 3.390 920,000 3,024,330 3.2873 2.656 2.625 2.656 2.531 2.656 1,174,095 2.5759 3.99%
2008-07-30 0 3.260 3.220 3.300 3.130 3.390 2,229,000 7,241,630 3.2488 2.554 2.523 2.586 2.453 2.656 2,844,628 2.5457 -2.10%
2008-07-29 0 3.330 3.310 3.330 3.310 3.350 491,000 1,637,990 3.3360 2.609 2.594 2.609 2.594 2.625 626,609 2.6141 -1.77%
2008-07-28 0 3.390 3.390 3.400 3.350 3.460 322,000 1,089,310 3.3830 2.656 2.656 2.664 2.625 2.711 410,933 2.6508 0.00%
2008-07-25 0 3.390 3.370 3.400 3.360 3.500 1,482,000 5,082,090 3.4292 2.656 2.641 2.664 2.633 2.743 1,891,314 2.6871 -3.97%
2008-07-24 0 3.530 3.490 3.500 3.480 3.600 1,543,000 5,435,740 3.5228 2.766 2.735 2.743 2.727 2.821 1,969,161 2.7604 -1.40%
2008-07-23 0 3.580 3.560 3.580 3.540 3.610 553,000 1,978,430 3.5776 2.805 2.790 2.805 2.774 2.829 705,733 2.8034 0.56%
2008-07-22 0 3.560 3.560 3.590 3.560 3.610 2,286,000 8,219,880 3.5957 2.790 2.790 2.813 2.790 2.829 2,917,371 2.8176 -0.28%
2008-07-21 0 3.570 3.500 3.570 3.490 3.690 2,406,000 8,570,470 3.5621 2.797 2.743 2.797 2.735 2.891 3,070,513 2.7912 -1.11%
2008-07-18 0 3.610 3.610 3.620 3.590 3.640 1,311,000 4,727,700 3.6062 2.829 2.829 2.837 2.813 2.852 1,673,085 2.8257 0.00%
2008-07-17 0 3.610 3.600 3.610 3.570 3.640 1,244,953 4,483,538 3.6014 2.829 2.821 2.829 2.797 2.852 1,588,797 2.8220 0.56%
2008-07-16 0 3.590 3.570 3.590 3.550 3.650 1,394,000 5,003,740 3.5895 2.813 2.797 2.813 2.782 2.860 1,779,009 2.8127 -1.10%
2008-07-15 0 3.630 3.620 3.630 3.610 3.680 1,237,000 4,488,330 3.6284 2.844 2.837 2.844 2.829 2.884 1,578,647 2.8431 -1.36%
2008-07-14 0 3.680 3.680 3.690 3.600 3.750 4,240,000 15,480,950 3.6512 2.884 2.884 2.891 2.821 2.938 5,411,046 2.8610 -1.60%
2008-07-11 0 3.740 3.730 3.760 3.680 3.820 1,930,000 7,275,540 3.7697 2.931 2.923 2.946 2.884 2.993 2,463,047 2.9539 1.36%
2008-07-10 0 3.690 3.700 3.730 3.560 3.780 2,220,000 8,158,780 3.6751 2.891 2.899 2.923 2.790 2.962 2,833,142 2.8798 1.93%
2008-07-09 0 3.620 3.610 3.620 3.550 3.680 2,000,000 7,195,780 3.5979 2.837 2.829 2.837 2.782 2.884 2,552,380 2.8192 2.84%
2008-07-08 0 3.520 3.500 3.520 3.450 3.810 3,306,000 11,825,880 3.5771 2.758 2.743 2.758 2.703 2.985 4,219,084 2.8029 -7.37%
2008-07-07 0 3.800 3.800 3.820 3.700 3.870 1,733,000 6,561,420 3.7862 2.978 2.978 2.993 2.899 3.032 2,211,637 2.9668 1.06%
2008-07-04 0 3.760 3.760 3.800 3.590 3.900 2,290,000 8,484,490 3.7050 2.946 2.946 2.978 2.813 3.056 2,922,475 2.9032 -0.53%
2008-07-03 0 3.780 3.760 3.780 3.700 3.830 5,411,451 20,364,356 3.7632 2.962 2.946 2.962 2.899 3.001 6,906,040 2.9488 -0.53%
2008-07-02 0 3.800 3.800 3.840 3.800 3.990 4,958,573 19,221,238 3.8764 2.978 2.978 3.009 2.978 3.126 6,328,082 3.0375 -5.00%
2008-06-30 0 4.000 3.990 4.000 3.980 4.060 1,105,000 4,428,820 4.0080 3.134 3.126 3.134 3.119 3.181 1,410,190 3.1406 0.00%
2008-06-27 0 4.000 3.950 4.000 3.810 4.000 1,107,000 4,358,090 3.9368 3.134 3.095 3.134 2.985 3.134 1,412,742 3.0848 0.50%
2008-06-26 0 3.980 3.980 4.000 3.920 4.000 1,784,000 7,097,330 3.9783 3.119 3.119 3.134 3.072 3.134 2,276,723 3.1173 1.27%
2008-06-25 0 3.930 3.930 3.950 3.920 4.050 272,000 1,073,420 3.9464 3.079 3.079 3.095 3.072 3.174 347,124 3.0923 -1.75%
2008-06-24 0 4.000 3.950 4.000 3.850 4.000 1,567,000 6,192,760 3.9520 3.134 3.095 3.134 3.017 3.134 1,999,790 3.0967 0.76%
2008-06-23 0 3.970 3.980 4.000 3.850 4.060 1,150,000 4,569,820 3.9738 3.111 3.119 3.134 3.017 3.181 1,467,619 3.1138 1.79%
2008-06-20 0 3.900 3.900 3.930 3.860 4.030 893,000 3,508,460 3.9288 3.056 3.056 3.079 3.025 3.158 1,139,638 3.0786 -2.01%
2008-06-19 0 3.980 3.980 4.000 3.920 4.100 1,153,000 4,608,250 3.9967 3.119 3.119 3.134 3.072 3.213 1,471,447 3.1318 -2.93%
2008-06-18 0 4.100 4.060 4.100 3.980 4.190 3,928,000 16,198,700 4.1239 3.213 3.181 3.213 3.119 3.283 5,012,875 3.2314 3.02%
2008-06-17 0 3.980 3.980 3.990 3.850 4.160 10,787,000 43,283,650 4.0126 3.119 3.119 3.126 3.017 3.260 13,766,262 3.1442 -1.73%
2008-06-16 0 4.050 4.000 4.050 3.600 4.050 6,060,000 23,944,770 3.9513 3.174 3.134 3.174 2.821 3.174 7,733,712 3.0962 10.96%
2008-06-13 0 3.650 3.650 3.660 3.620 3.720 945,000 3,456,480 3.6577 2.860 2.860 2.868 2.837 2.915 1,206,000 2.8661 -1.62%
2008-06-12 0 3.710 3.700 3.710 3.600 3.790 1,918,000 7,110,290 3.7071 2.907 2.899 2.907 2.821 2.970 2,447,733 2.9048 -0.80%
2008-06-11 0 3.740 3.710 3.740 3.530 3.760 1,856,000 6,822,850 3.6761 2.931 2.907 2.931 2.766 2.946 2,368,609 2.8805 6.25%
2008-06-10 0 3.520 3.500 3.520 3.440 3.560 2,230,000 7,780,220 3.4889 2.758 2.743 2.758 2.696 2.790 2,845,904 2.7338 -3.83%
2008-06-06 0 3.660 3.650 3.680 3.640 3.820 1,561,000 5,811,240 3.7228 2.868 2.860 2.884 2.852 2.993 1,992,133 2.9171 -1.35%
2008-06-05 0 3.710 3.710 3.720 3.700 3.870 1,572,000 5,887,840 3.7454 2.907 2.907 2.915 2.899 3.032 2,006,171 2.9349 -3.13%
2008-06-04 0 3.830 3.820 3.830 3.820 3.930 1,182,000 4,563,920 3.8612 3.001 2.993 3.001 2.993 3.079 1,508,457 3.0256 -1.79%
2008-06-03 0 3.900 3.870 3.900 3.870 4.040 2,303,060 9,035,621 3.9233 3.056 3.032 3.056 3.032 3.166 2,939,142 3.0742 -2.26%
2008-06-02 0 3.990 3.990 4.000 3.890 4.070 2,976,000 11,810,280 3.9685 3.126 3.126 3.134 3.048 3.189 3,797,942 3.1097 5.56%
2008-05-30 0 3.780 3.760 3.780 3.780 4.100 4,173,000 16,400,816 3.9302 2.962 2.946 2.962 2.962 3.213 5,325,541 3.0797 -6.67%
2008-05-29 0 4.050 4.040 4.050 4.020 4.220 2,016,000 8,260,900 4.0977 3.174 3.166 3.174 3.150 3.307 2,572,799 3.2109 -2.41%
2008-05-28 0 4.150 4.130 4.150 3.990 4.150 3,158,000 12,963,200 4.1049 3.252 3.236 3.252 3.126 3.252 4,030,208 3.2165 4.01%
2008-05-27 0 3.990 3.980 3.990 3.900 4.100 2,694,000 10,793,710 4.0066 3.126 3.119 3.126 3.056 3.213 3,438,056 3.1395 2.31%
2008-05-26 0 3.900 3.890 3.920 3.740 4.040 1,912,000 7,453,720 3.8984 3.056 3.048 3.072 2.931 3.166 2,440,075 3.0547 1.83%
2008-05-23 0 3.830 3.800 3.810 3.800 3.900 653,000 2,512,940 3.8483 3.001 2.978 2.985 2.978 3.056 833,352 3.0155 -1.29%
2008-05-22 0 3.880 3.860 3.880 3.730 3.880 2,292,000 8,713,840 3.8018 3.040 3.025 3.040 2.923 3.040 2,925,028 2.9791 0.00%
2008-05-21 0 3.880 3.850 3.860 3.600 3.900 2,144,000 8,075,010 3.7663 3.040 3.017 3.025 2.821 3.056 2,736,152 2.9512 4.30%
2008-05-20 0 3.720 3.700 3.710 3.610 3.830 3,068,000 11,293,700 3.6811 2.915 2.899 2.907 2.829 3.001 3,915,351 2.8845 -2.62%
2008-05-19 0 3.820 3.820 3.860 3.730 3.950 3,122,000 12,040,950 3.8568 2.993 2.993 3.025 2.923 3.095 3,984,265 3.0221 -0.78%
2008-05-16 0 3.850 3.840 3.850 3.800 4.020 4,073,000 15,714,040 3.8581 3.017 3.009 3.017 2.978 3.150 5,197,922 3.0231 -3.27%
2008-05-15 0 3.980 3.940 3.980 3.920 4.160 4,216,000 16,812,420 3.9878 3.119 3.087 3.119 3.072 3.260 5,380,417 3.1247 -2.45%
2008-05-14 0 4.180 4.170 4.190 3.980 4.310 7,773,500 32,416,260 4.1701 3.197 3.189 3.205 3.044 3.296 10,163,612 3.1894 4.50%
2008-05-13 0 4.000 4.000 4.040 3.560 4.070 8,188,000 31,593,250 3.8585 3.059 3.059 3.090 2.723 3.113 10,705,558 2.9511 12.04%
2008-05-09 0 3.570 3.560 3.570 3.480 3.640 3,200,000 11,434,380 3.5732 2.730 2.723 2.730 2.662 2.784 4,183,902 2.7329 3.48%
2008-05-08 0 3.450 3.450 3.470 3.280 3.550 3,634,000 12,427,290 3.4197 2.639 2.639 2.654 2.509 2.715 4,751,343 2.6155 -3.36%
2008-05-07 0 3.570 3.530 3.570 3.510 3.660 3,046,000 10,902,230 3.5792 2.730 2.700 2.730 2.685 2.799 3,982,551 2.7375 2.00%
2008-05-06 0 3.500 3.500 3.530 3.450 3.570 1,145,000 4,022,620 3.5132 2.677 2.677 2.700 2.639 2.730 1,497,052 2.6870 0.57%
2008-05-05 0 3.480 3.450 3.480 3.400 3.630 2,243,000 7,916,960 3.5296 2.662 2.639 2.662 2.600 2.776 2,932,654 2.6996 1.46%
2008-05-02 0 3.430 3.430 3.450 3.300 3.500 1,928,148 6,597,934 3.4219 2.623 2.623 2.639 2.524 2.677 2,520,994 2.6172 6.52%
2008-04-30 0 3.220 3.220 3.230 3.120 3.460 3,233,000 10,486,310 3.2435 2.463 2.463 2.470 2.386 2.646 4,227,048 2.4808 -4.45%
2008-04-29 0 3.370 3.350 3.370 3.320 3.660 6,242,000 21,974,940 3.5205 2.577 2.562 2.577 2.539 2.799 8,161,223 2.6926 -2.60%
2008-04-28 0 3.460 3.460 3.500 3.100 3.550 4,275,000 14,184,310 3.3180 2.646 2.646 2.677 2.371 2.715 5,589,431 2.5377 11.61%
2008-04-25 0 3.100 3.080 3.100 3.040 3.160 1,698,000 5,274,090 3.1061 2.371 2.356 2.371 2.325 2.417 2,220,083 2.3756 2.31%
2008-04-24 0 3.030 3.040 3.050 2.890 3.120 2,615,000 7,964,720 3.0458 2.317 2.325 2.333 2.210 2.386 3,419,032 2.3295 4.12%
2008-04-23 0 2.910 2.900 2.950 2.900 3.080 1,895,000 5,686,380 3.0007 2.226 2.218 2.256 2.218 2.356 2,477,654 2.2951 -1.02%
2008-04-22 0 2.940 2.940 2.950 2.820 2.980 1,108,000 3,201,230 2.8892 2.249 2.249 2.256 2.157 2.279 1,448,676 2.2098 1.38%
2008-04-21 0 2.900 2.890 2.900 2.800 3.010 2,440,000 7,135,240 2.9243 2.218 2.210 2.218 2.142 2.302 3,190,225 2.2366 3.57%
2008-04-18 0 2.800 2.790 2.800 2.780 2.920 1,292,000 3,642,930 2.8196 2.142 2.134 2.142 2.126 2.233 1,689,250 2.1565 -0.71%
2008-04-17 0 2.820 2.810 2.820 2.780 2.950 1,089,000 3,115,940 2.8613 2.157 2.149 2.157 2.126 2.256 1,423,834 2.1884 -1.05%
2008-04-16 0 2.850 2.810 2.840 2.780 2.950 1,497,000 4,240,140 2.8324 2.180 2.149 2.172 2.126 2.256 1,957,281 2.1663 -2.40%
2008-04-15 0 2.920 2.920 2.940 2.700 2.950 2,405,000 6,816,570 2.8343 2.233 2.233 2.249 2.065 2.256 3,144,464 2.1678 2.46%
2008-04-14 0 2.850 2.850 2.880 2.830 3.090 2,067,000 6,046,390 2.9252 2.180 2.180 2.203 2.164 2.363 2,702,539 2.2373 -8.95%
2008-04-11 0 3.130 3.110 3.120 3.030 3.170 2,248,000 6,945,670 3.0897 2.394 2.379 2.386 2.317 2.425 2,939,191 2.3631 1.62%
2008-04-10 0 3.080 3.060 3.070 2.930 3.150 7,085,000 21,652,340 3.0561 2.356 2.340 2.348 2.241 2.409 9,263,420 2.3374 4.76%
2008-04-09 0 2.940 2.930 2.940 2.720 3.000 5,596,000 16,210,860 2.8969 2.249 2.241 2.249 2.080 2.295 7,316,598 2.2156 8.09%
2008-04-08 0 2.720 2.670 2.720 2.580 2.820 3,826,000 10,340,410 2.7027 2.080 2.042 2.080 1.973 2.157 5,002,377 2.0671 5.43%
2008-04-07 0 2.580 2.570 2.580 2.490 2.580 2,223,000 5,647,670 2.5406 1.973 1.966 1.973 1.904 1.973 2,906,504 1.9431 3.20%
2008-04-03 0 2.500 2.470 2.500 2.450 2.700 5,026,000 12,876,610 2.5620 1.912 1.889 1.912 1.874 2.065 6,571,340 1.9595 -2.72%
2008-04-02 0 2.570 2.560 2.580 2.510 2.750 6,223,000 16,407,090 2.6365 1.966 1.958 1.973 1.920 2.103 8,136,381 2.0165 6.64%
2008-04-01 0 2.410 2.410 2.420 2.250 2.530 6,401,000 15,604,120 2.4378 1.843 1.843 1.851 1.721 1.935 8,369,111 1.8645 14.76%
2008-03-31 0 2.100 2.090 2.100 2.000 2.100 1,237,000 2,524,440 2.0408 1.606 1.599 1.606 1.530 1.606 1,617,339 1.5609 2.44%
2008-03-28 0 2.050 2.040 2.070 1.900 2.070 1,538,000 3,049,450 1.9827 1.568 1.560 1.583 1.453 1.583 2,010,888 1.5165 9.04%
2008-03-27 0 1.880 1.880 1.910 1.850 1.910 727,000 1,369,790 1.8842 1.438 1.438 1.461 1.415 1.461 950,530 1.4411 -0.53%
2008-03-26 0 1.890 1.890 1.920 1.880 1.950 593,000 1,129,590 1.9049 1.446 1.446 1.468 1.438 1.491 775,329 1.4569 1.61%
2008-03-25 0 1.860 1.860 1.880 1.800 1.970 1,686,000 3,148,800 1.8676 1.423 1.423 1.438 1.377 1.507 2,204,393 1.4284 3.91%
2008-03-20 0 1.790 1.760 1.780 1.710 1.800 642,000 1,129,090 1.7587 1.369 1.346 1.361 1.308 1.377 839,395 1.3451 -2.19%
2008-03-19 0 1.830 1.790 1.870 1.750 2.010 3,983,000 7,534,510 1.8917 1.400 1.369 1.430 1.338 1.537 5,207,650 1.4468 -1.08%
2008-03-18 0 1.850 1.810 1.850 1.750 2.000 2,870,000 5,259,590 1.8326 1.415 1.384 1.415 1.338 1.530 3,752,437 1.4016 -6.57%
2008-03-17 0 1.980 1.980 2.000 1.950 2.200 2,578,000 5,130,880 1.9903 1.514 1.514 1.530 1.491 1.683 3,370,656 1.5222 -10.81%
2008-03-14 0 2.220 2.200 2.220 2.200 2.330 1,231,000 2,768,810 2.2492 1.698 1.683 1.698 1.683 1.782 1,609,495 1.7203 -2.63%
2008-03-13 0 2.280 2.280 2.290 2.280 2.350 2,105,000 4,851,550 2.3048 1.744 1.744 1.751 1.744 1.797 2,752,223 1.7628 -4.20%
2008-03-12 0 2.380 2.380 2.390 2.350 2.400 1,135,200 2,710,078 2.3873 1.820 1.820 1.828 1.797 1.836 1,484,239 1.8259 3.03%
2008-03-11 0 2.310 2.280 2.300 2.260 2.320 1,072,000 2,466,870 2.3012 1.767 1.744 1.759 1.729 1.774 1,401,607 1.7600 0.43%
2008-03-10 0 2.300 2.300 2.350 2.300 2.400 739,000 1,727,560 2.3377 1.759 1.759 1.797 1.759 1.836 966,220 1.7880 -2.95%
2008-03-07 0 2.370 2.370 2.380 2.320 2.410 2,341,000 5,537,820 2.3656 1.813 1.813 1.820 1.774 1.843 3,060,786 1.8093 -4.44%
2008-03-06 0 2.480 2.450 2.500 2.390 2.500 2,610,000 6,338,410 2.4285 1.897 1.874 1.912 1.828 1.912 3,412,495 1.8574 2.48%
2008-03-05 0 2.420 2.410 2.430 2.400 2.460 3,119,000 7,575,110 2.4287 1.851 1.843 1.859 1.836 1.881 4,077,997 1.8576 -1.22%
2008-03-04 0 2.450 2.440 2.460 2.420 2.480 857,000 2,094,530 2.4440 1.874 1.866 1.881 1.851 1.897 1,120,501 1.8693 1.66%
2008-03-03 0 2.410 2.450 2.480 2.400 2.450 1,817,000 4,415,750 2.4302 1.843 1.874 1.897 1.836 1.874 2,375,672 1.8587 -2.82%
2008-02-29 0 2.480 2.480 2.510 2.480 2.580 1,184,000 2,985,280 2.5214 1.897 1.897 1.920 1.897 1.973 1,548,044 1.9284 -1.59%
2008-02-28 0 2.520 2.500 2.520 2.420 2.570 3,063,000 7,688,370 2.5101 1.927 1.912 1.927 1.851 1.966 4,004,778 1.9198 5.00%
2008-02-27 0 2.400 2.400 2.410 2.390 2.460 923,000 2,234,520 2.4209 1.836 1.836 1.843 1.828 1.881 1,206,794 1.8516 1.27%
2008-02-26 0 2.370 2.350 2.370 2.320 2.410 1,314,000 3,120,370 2.3747 1.813 1.797 1.813 1.774 1.843 1,718,015 1.8163 1.28%
2008-02-25 0 2.340 2.330 2.340 2.300 2.440 1,762,000 4,145,120 2.3525 1.790 1.782 1.790 1.759 1.866 2,303,761 1.7993 -2.50%
2008-02-22 0 2.400 2.400 2.420 2.340 2.460 1,381,000 3,285,230 2.3789 1.836 1.836 1.851 1.790 1.881 1,805,615 1.8195 -2.44%
2008-02-21 0 2.460 2.440 2.450 2.440 2.530 2,035,000 5,076,660 2.4947 1.881 1.866 1.874 1.866 1.935 2,660,700 1.9080 -3.15%
2008-02-20 0 2.540 2.500 2.540 2.480 2.650 864,000 2,198,520 2.5446 1.943 1.912 1.943 1.897 2.027 1,129,653 1.9462 -2.31%
2008-02-19 0 2.600 2.600 2.620 2.580 2.700 952,000 2,486,680 2.6121 1.989 1.989 2.004 1.973 2.065 1,244,711 1.9978 0.39%
2008-02-18 0 2.590 2.580 2.600 2.500 2.730 1,536,000 3,971,600 2.5857 1.981 1.973 1.989 1.912 2.088 2,008,273 1.9776 0.39%
2008-02-15 0 2.580 2.580 2.590 2.510 2.620 431,000 1,108,680 2.5723 1.973 1.973 1.981 1.920 2.004 563,519 1.9674 -0.77%
2008-02-14 0 2.600 2.600 2.610 2.510 2.630 1,628,000 4,184,000 2.5700 1.989 1.989 1.996 1.920 2.012 2,128,560 1.9656 2.36%
2008-02-13 0 2.540 2.540 2.560 2.500 2.600 744,000 1,914,350 2.5731 1.943 1.943 1.958 1.912 1.989 972,757 1.9680 0.79%
2008-02-12 0 2.520 2.520 2.550 2.350 2.570 3,841,000 9,457,220 2.4622 1.927 1.927 1.950 1.797 1.966 5,021,989 1.8832 -1.56%
2008-02-11 0 2.560 2.560 2.580 2.550 2.650 521,000 1,344,120 2.5799 1.958 1.958 1.973 1.950 2.027 681,191 1.9732 -1.54%
2008-02-06 0 2.600 2.600 2.630 2.530 2.650 781,000 2,018,210 2.5841 1.989 1.989 2.012 1.935 2.027 1,021,133 1.9764 -2.26%
2008-02-05 0 2.660 2.660 2.670 2.610 2.730 660,000 1,758,650 2.6646 2.034 2.034 2.042 1.996 2.088 862,930 2.0380 -1.48%
2008-02-04 0 2.700 2.690 2.700 2.650 2.800 1,980,000 5,395,940 2.7252 2.065 2.057 2.065 2.027 2.142 2,588,789 2.0843 0.37%
2008-02-01 0 2.690 2.680 2.690 2.570 2.860 1,046,000 2,820,700 2.6967 2.057 2.050 2.057 1.966 2.187 1,367,613 2.0625 0.00%
2008-01-31 0 2.690 2.660 2.700 2.570 2.750 394,000 1,035,450 2.6280 2.057 2.034 2.065 1.966 2.103 515,143 2.0100 0.75%
2008-01-30 0 2.670 2.670 2.690 2.510 2.960 2,998,000 8,473,165 2.8263 2.042 2.042 2.057 1.920 2.264 3,919,793 2.1616 -9.80%
2008-01-29 0 2.960 2.930 2.960 2.890 3.040 582,000 1,721,490 2.9579 2.264 2.241 2.264 2.210 2.325 760,947 2.2623 -1.33%
2008-01-28 0 3.000 3.000 3.030 2.900 3.050 367,000 1,082,950 2.9508 2.295 2.295 2.317 2.218 2.333 479,841 2.2569 -2.91%
2008-01-25 0 3.090 3.060 3.090 3.000 3.150 1,823,000 5,606,250 3.0753 2.363 2.340 2.363 2.295 2.409 2,383,516 2.3521 5.10%
2008-01-24 0 2.940 2.870 2.940 2.800 3.150 982,000 2,912,920 2.9663 2.249 2.195 2.249 2.142 2.409 1,283,935 2.2687 -3.92%
2008-01-23 0 3.060 3.060 3.240 2.820 3.250 1,246,000 3,692,110 2.9632 2.340 2.340 2.478 2.157 2.486 1,629,107 2.2663 6.25%
2008-01-22 0 2.880 2.810 2.880 2.680 3.000 2,584,000 7,421,410 2.8721 2.203 2.149 2.203 2.050 2.295 3,378,501 2.1967 -9.72%
2008-01-21 0 3.190 3.150 3.170 3.150 3.290 878,000 2,814,780 3.2059 2.440 2.409 2.425 2.409 2.516 1,147,958 2.4520 -1.85%
2008-01-18 0 3.250 3.240 3.250 3.170 3.350 1,193,000 3,892,730 3.2630 2.486 2.478 2.486 2.425 2.562 1,559,811 2.4956 -1.22%
2008-01-17 0 3.290 3.280 3.290 3.200 3.400 2,160,000 7,067,980 3.2722 2.516 2.509 2.516 2.447 2.600 2,824,134 2.5027 -0.60%
2008-01-16 0 3.310 3.310 3.320 3.300 3.450 1,372,000 4,600,010 3.3528 2.532 2.532 2.539 2.524 2.639 1,793,848 2.5643 -6.23%
2008-01-15 0 3.530 3.520 3.530 3.490 3.750 999,000 3,549,570 3.5531 2.700 2.692 2.700 2.669 2.868 1,306,162 2.7176 -3.29%
2008-01-14 0 3.650 3.580 3.650 3.500 3.800 1,503,000 5,452,060 3.6275 2.792 2.738 2.792 2.677 2.906 1,965,126 2.7744 -3.69%
2008-01-11 0 3.790 3.790 3.800 3.750 3.810 1,015,000 3,838,290 3.7816 2.899 2.899 2.906 2.868 2.914 1,327,081 2.8923 0.00%
2008-01-10 0 3.790 3.770 3.790 3.750 3.810 794,000 2,997,730 3.7755 2.899 2.883 2.899 2.868 2.914 1,038,131 2.8876 -0.52%
2008-01-09 0 3.810 3.810 3.820 3.700 3.860 1,534,000 5,828,730 3.7997 2.914 2.914 2.922 2.830 2.952 2,005,658 2.9061 0.26%
2008-01-08 0 3.800 3.800 3.840 3.800 3.950 697,000 2,679,930 3.8449 2.906 2.906 2.937 2.906 3.021 911,306 2.9408 -2.06%
2008-01-07 0 3.880 3.850 3.860 3.710 3.920 1,786,000 6,762,440 3.7864 2.968 2.945 2.952 2.838 2.998 2,335,140 2.8959 -0.51%
2008-01-04 0 3.900 3.900 3.920 3.700 3.950 1,051,000 4,080,820 3.8828 2.983 2.983 2.998 2.830 3.021 1,374,150 2.9697 0.00%
2008-01-03 0 3.900 3.890 3.900 3.880 3.980 782,000 3,067,000 3.9220 2.983 2.975 2.983 2.968 3.044 1,022,441 2.9997 -2.01%
2008-01-02 0 3.980 3.960 4.000 3.900 4.010 421,000 1,670,960 3.9690 3.044 3.029 3.059 2.983 3.067 550,445 3.0357 -0.75%
2007-12-31 0 4.010 4.010 4.020 3.980 4.130 733,000 2,952,830 4.0284 3.067 3.067 3.075 3.044 3.159 958,375 3.0811 0.75%
2007-12-28 0 3.980 3.980 4.000 3.880 4.200 1,391,000 5,557,210 3.9951 3.044 3.044 3.059 2.968 3.212 1,818,690 3.0556 0.76%
2007-12-27 0 3.950 3.910 3.950 3.900 4.000 924,000 3,632,410 3.9312 3.021 2.991 3.021 2.983 3.059 1,208,102 3.0067 -1.50%
2007-12-24 0 4.010 4.000 4.020 3.920 4.050 675,000 2,687,950 3.9821 3.067 3.059 3.075 2.998 3.098 882,542 3.0457 -0.50%
2007-12-21 0 4.030 4.030 4.050 4.000 4.120 881,000 3,558,210 4.0388 3.082 3.082 3.098 3.059 3.151 1,151,880 3.0890 -0.25%
2007-12-20 0 4.040 4.020 4.050 3.990 4.120 811,000 3,257,420 4.0165 3.090 3.075 3.098 3.052 3.151 1,060,358 3.0720 1.00%
2007-12-19 0 4.000 4.000 4.020 3.960 4.040 929,000 3,721,570 4.0060 3.059 3.059 3.075 3.029 3.090 1,214,639 3.0639 -0.50%
2007-12-18 0 4.020 4.020 4.040 3.900 4.050 2,310,000 9,213,990 3.9887 3.075 3.075 3.090 2.983 3.098 3,020,254 3.0507 -1.95%
2007-12-17 0 4.100 4.050 4.130 4.030 4.150 1,011,000 4,131,010 4.0861 3.136 3.098 3.159 3.082 3.174 1,321,851 3.1252 -2.38%
2007-12-14 0 4.200 4.120 4.200 4.100 4.400 2,232,000 9,492,603 4.2530 3.212 3.151 3.212 3.136 3.365 2,918,271 3.2528 -4.55%
2007-12-13 0 4.400 4.350 4.400 4.250 4.480 5,137,000 22,393,170 4.3592 3.365 3.327 3.365 3.251 3.426 6,716,470 3.3341 3.53%
2007-12-12 0 4.250 4.250 4.260 4.160 4.350 3,449,000 14,753,100 4.2775 3.251 3.251 3.258 3.182 3.327 4,509,461 3.2716 1.19%
2007-12-11 0 4.200 4.200 4.210 4.100 4.230 1,749,000 7,326,150 4.1888 3.212 3.212 3.220 3.136 3.235 2,286,764 3.2037 0.24%
2007-12-10 0 4.190 4.140 4.190 4.080 4.230 1,048,000 4,362,110 4.1623 3.205 3.166 3.205 3.121 3.235 1,370,228 3.1835 -0.24%
2007-12-07 0 4.200 4.190 4.200 4.160 4.350 1,523,000 6,440,080 4.2285 3.212 3.205 3.212 3.182 3.327 1,991,276 3.2341 -1.18%
2007-12-06 0 4.250 4.200 4.250 4.180 4.350 1,550,000 6,575,170 4.2420 3.251 3.212 3.251 3.197 3.327 2,026,577 3.2445 1.43%
2007-12-05 0 4.190 4.190 4.200 4.140 4.240 893,000 3,741,130 4.1894 3.205 3.205 3.212 3.166 3.243 1,167,570 3.2042 -1.18%
2007-12-04 0 4.240 4.240 4.250 4.190 4.300 1,094,000 4,649,120 4.2497 3.243 3.243 3.251 3.205 3.289 1,430,371 3.2503 -1.40%
2007-12-03 0 4.300 4.290 4.300 4.100 4.630 7,296,000 31,747,180 4.3513 3.289 3.281 3.289 3.136 3.541 9,539,296 3.3280 6.44%
2007-11-30 0 4.040 4.020 4.030 3.900 4.300 3,300,000 13,555,610 4.1078 3.090 3.075 3.082 2.983 3.289 4,314,649 3.1418 4.12%
2007-11-29 0 3.880 3.840 3.880 3.800 3.950 2,629,000 10,232,870 3.8923 2.968 2.937 2.968 2.906 3.021 3,437,337 2.9770 2.92%
2007-11-28 0 3.770 3.760 3.780 3.750 3.850 703,000 2,665,620 3.7918 2.883 2.876 2.891 2.868 2.945 919,151 2.9001 0.80%
2007-11-27 0 3.740 3.740 3.750 3.700 3.860 1,203,000 4,513,460 3.7518 2.860 2.860 2.868 2.830 2.952 1,572,886 2.8695 -1.84%
2007-11-26 0 3.810 3.800 3.810 3.750 3.920 1,532,000 5,879,070 3.8375 2.914 2.906 2.914 2.868 2.998 2,003,043 2.9351 3.25%
2007-11-23 0 3.690 3.690 3.700 3.690 3.940 1,643,000 6,285,760 3.8258 2.822 2.822 2.830 2.822 3.013 2,148,172 2.9261 -5.14%
2007-11-22 0 3.890 3.850 3.860 3.860 4.100 1,798,000 7,085,590 3.9408 2.975 2.945 2.952 2.952 3.136 2,350,830 3.0141 -3.95%
2007-11-21 0 4.050 4.050 4.060 3.950 4.200 1,060,000 4,279,620 4.0374 3.098 3.098 3.105 3.021 3.212 1,385,917 3.0879 -2.88%
2007-11-20 0 4.170 4.170 4.200 3.820 4.220 1,524,000 6,072,060 3.9843 3.189 3.189 3.212 2.922 3.228 1,992,583 3.0473 2.96%
2007-11-19 0 4.050 4.050 4.060 4.010 4.150 1,443,000 5,877,560 4.0732 3.098 3.098 3.105 3.067 3.174 1,886,678 3.1153 -2.41%
2007-11-16 0 4.150 4.150 4.160 4.150 4.250 3,116,000 13,003,550 4.1732 3.174 3.174 3.182 3.174 3.251 4,074,074 3.1918 -2.58%
2007-11-15 0 4.260 4.260 4.270 4.200 4.380 3,598,000 15,344,770 4.2648 3.258 3.258 3.266 3.212 3.350 4,704,274 3.2619 -1.62%
2007-11-14 0 4.330 4.330 4.350 4.280 4.550 2,607,000 11,443,130 4.3894 3.312 3.312 3.327 3.273 3.480 3,408,572 3.3572 0.46%
2007-11-13 0 4.310 4.290 4.310 4.130 4.470 4,353,000 18,406,280 4.2284 3.296 3.281 3.296 3.159 3.419 5,691,414 3.2340 -2.71%
2007-11-12 0 4.430 4.400 4.480 4.150 4.500 8,880,000 38,179,920 4.2995 3.388 3.365 3.426 3.174 3.442 11,610,327 3.2884 -4.94%
2007-11-09 0 4.660 4.650 4.660 4.580 4.870 5,141,000 24,057,160 4.6795 3.564 3.556 3.564 3.503 3.725 6,721,699 3.5790 -4.31%
2007-11-08 0 4.870 4.870 4.880 4.640 4.950 16,452,000 78,472,430 4.7698 3.725 3.725 3.732 3.549 3.786 21,510,484 3.6481 -3.18%
2007-11-07 0 5.030 5.010 5.040 4.950 5.170 6,826,000 34,131,920 5.0003 3.847 3.832 3.855 3.786 3.954 8,924,785 3.8244 -1.76%
2007-11-06 0 5.120 5.110 5.120 4.930 5.480 11,738,000 59,763,010 5.0914 3.916 3.908 3.916 3.771 4.191 15,347,074 3.8941 -0.78%
2007-11-05 0 5.160 5.150 5.170 5.040 5.580 17,598,000 93,419,750 5.3085 3.947 3.939 3.954 3.855 4.268 23,008,844 4.0602 2.58%
2007-11-02 0 5.030 5.030 5.050 4.850 5.150 6,261,000 31,595,650 5.0464 3.847 3.847 3.862 3.709 3.939 8,186,065 3.8597 0.40%
2007-11-01 0 5.010 4.980 5.000 4.960 5.180 4,327,000 21,714,040 5.0183 3.832 3.809 3.824 3.794 3.962 5,657,419 3.8382 -1.57%
2007-10-31 0 5.090 5.100 5.120 4.930 5.160 4,773,000 24,125,500 5.0546 3.893 3.901 3.916 3.771 3.947 6,240,551 3.8659 2.21%
2007-10-30 0 4.980 4.950 5.010 4.910 5.120 9,027,000 45,152,380 5.0019 3.809 3.786 3.832 3.755 3.916 11,802,525 3.8257 -2.16%
2007-10-29 0 5.090 5.090 5.100 5.020 5.230 10,636,500 54,417,100 5.1161 3.893 3.893 3.901 3.839 4.000 13,906,897 3.9130 3.04%
2007-10-26 0 4.940 4.940 4.970 4.540 4.980 13,717,000 65,854,680 4.8010 3.778 3.778 3.801 3.472 3.809 17,934,556 3.6719 7.39%
2007-10-25 0 4.600 4.600 4.620 4.580 4.990 9,958,000 46,845,050 4.7043 3.518 3.518 3.534 3.503 3.817 13,019,779 3.5980 -5.15%
2007-10-24 0 4.850 4.840 4.850 4.800 5.160 10,159,500 50,231,870 4.9443 3.709 3.702 3.709 3.671 3.947 13,283,234 3.7816 -2.02%
2007-10-23 0 4.950 4.940 4.950 4.880 5.230 10,823,000 54,562,150 5.0413 3.786 3.778 3.786 3.732 4.000 14,150,740 3.8558 -0.20%
2007-10-22 0 4.960 4.950 4.990 4.500 5.050 10,900,000 52,541,250 4.8203 3.794 3.786 3.817 3.442 3.862 14,251,415 3.6867 -0.20%
2007-10-18 0 4.970 4.970 5.000 4.950 5.400 10,659,000 54,015,080 5.0676 3.801 3.801 3.824 3.786 4.130 13,936,315 3.8759 -3.31%
2007-10-17 0 5.140 5.140 5.150 5.040 5.450 10,872,000 56,420,370 5.1895 3.931 3.931 3.939 3.855 4.168 14,214,806 3.9691 -2.84%
2007-10-16 0 5.290 5.270 5.290 4.920 5.630 22,673,600 118,766,238 5.2381 4.046 4.031 4.046 3.763 4.306 29,645,035 4.0063 -6.04%
2007-10-15 0 5.630 5.600 5.610 5.500 5.900 14,438,000 81,435,106 5.6403 4.306 4.283 4.291 4.207 4.513 18,877,241 4.3139 -2.60%
2007-10-12 0 5.780 5.780 5.790 5.580 6.200 25,807,000 152,947,220 5.9266 4.421 4.421 4.428 4.268 4.742 33,741,859 4.5329 -3.83%
2007-10-11 0 6.010 6.010 6.020 5.680 6.400 49,994,000 303,810,355 6.0769 4.597 4.597 4.604 4.344 4.895 65,365,618 4.6479 6.18%
2007-10-10 0 5.660 5.620 5.660 4.690 6.150 88,994,000 476,573,453 5.3551 4.329 4.298 4.329 3.587 4.704 116,356,919 4.0958 13.20%
2007-10-09 0 5.000 4.990 5.000 3.850 5.470 323,338,400 1,515,100,320 4.6858 3.824 3.817 3.824 2.945 4.184 422,755,017 3.5839

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top