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
2026-06-26 0 21.38 21.38 21.40 21.32 22.68 17,158,525 375,439,971 21.881 21.38 21.38 21.40 21.32 22.68 17,158,525 21.881 -1.38%
2026-06-25 0 21.68 21.66 21.68 21.38 22.08 15,689,447 341,468,800 21.764 21.68 21.66 21.68 21.38 22.08 15,689,447 21.764 -0.46%
2026-06-24 0 21.78 21.78 21.86 21.30 22.10 13,200,590 286,625,997 21.713 21.78 21.78 21.86 21.30 22.10 13,200,590 21.713 0.09%
2026-06-23 0 21.76 21.76 21.78 21.62 22.88 20,209,480 445,613,304 22.050 21.76 21.76 21.78 21.62 22.88 20,209,480 22.050 -4.90%
2026-06-22 0 22.88 22.86 22.88 21.80 23.58 18,259,338 416,211,217 22.794 22.88 22.86 22.88 21.80 23.58 18,259,338 22.794 1.78%
2026-06-18 0 22.48 22.48 22.50 22.20 23.30 23,114,402 520,963,002 22.538 22.48 22.48 22.50 22.20 23.30 23,114,402 22.538 -2.52%
2026-06-17 0 23.06 23.06 23.12 23.00 23.72 8,700,562 202,087,216 23.227 23.06 23.06 23.12 23.00 23.72 8,700,562 23.227 -0.77%
2026-06-16 0 23.24 23.24 23.26 22.84 24.12 13,381,902 310,781,290 23.224 23.24 23.24 23.26 22.84 24.12 13,381,902 23.224 -2.11%
2026-06-15 0 23.74 23.74 23.78 23.46 23.98 10,627,631 252,302,283 23.740 23.74 23.74 23.78 23.46 23.98 10,627,631 23.740 1.11%
2026-06-12 0 23.48 23.46 23.48 23.20 24.48 18,906,309 446,807,729 23.633 23.48 23.46 23.48 23.20 24.48 18,906,309 23.633 -1.34%
2026-06-11 0 23.80 23.78 23.80 23.38 24.92 18,777,173 447,257,942 23.819 23.80 23.78 23.80 23.38 24.92 18,777,173 23.819 -2.62%
2026-06-10 0 24.44 24.42 24.44 24.10 25.56 31,011,963 765,484,861 24.684 24.44 24.42 24.44 24.10 25.56 31,011,963 24.684 0.58%
2026-06-09 0 24.30 24.30 24.32 22.32 25.28 62,063,891 1,500,221,621 24.172 24.30 24.30 24.32 22.32 25.28 62,063,891 24.172 9.56%
2026-06-08 0 22.18 22.16 22.18 21.70 22.62 25,354,103 559,837,030 22.081 22.18 22.16 22.18 21.70 22.62 25,354,103 22.081 -1.86%
2026-06-05 0 22.60 22.58 22.60 21.66 22.60 73,143,704 1,627,338,314 22.249 22.60 22.58 22.60 21.66 22.60 73,143,704 22.249 3.29%
2026-06-04 0 21.88 21.86 21.88 21.76 22.24 30,367,303 666,194,733 21.938 21.88 21.86 21.88 21.76 22.24 30,367,303 21.938 -2.15%
2026-06-03 0 22.36 22.34 22.36 22.18 23.32 30,160,599 679,476,237 22.529 22.36 22.34 22.36 22.18 23.32 30,160,599 22.529 -5.01%
2026-06-02 0 23.54 23.54 23.56 22.74 23.80 29,429,373 689,506,149 23.429 23.54 23.54 23.56 22.74 23.80 29,429,373 23.429 1.03%
2026-06-01 0 23.30 23.28 23.30 20.94 23.58 41,926,052 959,418,236 22.884 23.30 23.28 23.30 20.94 23.58 41,926,052 22.884 10.69%
2026-05-29 0 21.18 21.16 21.18 21.02 21.96 32,098,152 685,511,347 21.357 21.05 21.03 21.05 20.89 21.83 32,296,383 21.226 -1.40%
2026-05-28 0 21.48 21.48 21.50 20.82 21.92 39,110,204 835,288,524 21.357 21.35 21.35 21.37 20.69 21.79 39,351,740 21.226 1.13%
2026-05-27 0 21.24 21.22 21.24 20.94 21.42 20,167,796 428,587,877 21.251 21.11 21.09 21.11 20.81 21.29 20,292,348 21.121 -0.93%
2026-05-26 0 21.44 21.42 21.44 20.50 21.48 22,600,975 477,006,733 21.106 21.31 21.29 21.31 20.37 21.35 22,740,553 20.976 -0.46%
2026-05-22 0 21.54 21.52 21.54 21.10 21.60 12,714,962 272,557,775 21.436 21.41 21.39 21.41 20.97 21.47 12,793,487 21.304 1.80%
2026-05-21 0 21.16 21.14 21.16 21.06 21.98 15,569,587 332,277,188 21.341 21.03 21.01 21.03 20.93 21.85 15,665,741 21.210 -3.20%
2026-05-20 0 21.86 21.84 21.86 21.74 22.46 15,524,153 340,825,308 21.955 21.73 21.71 21.73 21.61 22.32 15,620,027 21.820 -2.93%
2026-05-19 0 22.52 22.50 22.52 22.46 23.08 9,150,167 207,579,796 22.686 22.38 22.36 22.38 22.32 22.94 9,206,676 22.547 -0.71%
2026-05-18 0 22.68 22.66 22.68 22.32 23.00 13,495,193 305,551,518 22.642 22.54 22.52 22.54 22.18 22.86 13,578,536 22.503 -2.49%
2026-05-15 0 23.26 23.22 23.26 22.98 23.82 9,395,402 218,609,935 23.268 23.12 23.08 23.12 22.84 23.67 9,453,426 23.125 -2.35%
2026-05-14 0 23.82 23.80 23.82 23.72 24.96 11,755,436 282,745,426 24.052 23.67 23.65 23.67 23.57 24.81 11,828,035 23.905 -0.50%
2026-05-13 0 23.94 23.90 23.94 23.56 24.18 9,071,750 216,297,757 23.843 23.79 23.75 23.79 23.42 24.03 9,127,775 23.697 -0.42%
2026-05-12 0 24.04 24.02 24.04 24.00 24.90 9,089,759 220,195,530 24.225 23.89 23.87 23.89 23.85 24.75 9,145,895 24.076 -3.06%
2026-05-11 0 24.80 24.80 24.86 24.80 25.42 8,932,002 223,629,583 25.037 24.65 24.65 24.71 24.65 25.26 8,987,164 24.883 -1.90%
2026-05-08 0 25.28 25.26 25.28 24.60 25.76 17,548,104 444,065,817 25.306 25.12 25.10 25.12 24.45 25.60 17,656,477 25.150 3.18%
2026-05-07 0 24.50 24.48 24.50 23.56 24.58 16,000,296 388,297,442 24.268 24.35 24.33 24.35 23.42 24.43 16,099,110 24.119 6.15%
2026-05-06 0 23.08 23.08 23.10 22.60 23.46 11,080,204 256,465,842 23.146 22.94 22.94 22.96 22.46 23.32 11,148,633 23.004 1.58%
2026-05-05 0 22.72 22.68 22.72 22.06 22.88 6,880,250 154,158,029 22.406 22.58 22.54 22.58 21.92 22.74 6,922,741 22.268 -0.70%
2026-05-04 0 22.88 22.86 22.88 22.68 23.34 4,941,007 113,086,415 22.887 22.74 22.72 22.74 22.54 23.20 4,971,522 22.747 0.35%
2026-04-30 0 22.80 22.78 22.80 22.64 23.18 8,637,073 196,999,939 22.809 22.66 22.64 22.66 22.50 23.04 8,690,414 22.669 -1.21%
2026-04-29 0 23.08 23.06 23.08 22.76 23.70 11,408,033 262,685,113 23.026 22.94 22.92 22.94 22.62 23.55 11,478,486 22.885 -0.26%
2026-04-28 0 23.14 23.14 23.16 23.00 23.58 10,617,723 246,307,670 23.198 23.00 23.00 23.02 22.86 23.44 10,683,296 23.055 -3.18%
2026-04-27 0 23.90 23.88 23.90 23.44 24.08 9,152,022 217,496,510 23.765 23.75 23.73 23.75 23.30 23.93 9,208,543 23.619 -1.08%
2026-04-24 0 24.16 24.14 24.16 23.68 24.32 10,215,731 245,332,711 24.015 24.01 23.99 24.01 23.53 24.17 10,278,821 23.868 -0.49%
2026-04-23 0 24.28 24.26 24.28 24.04 24.56 7,090,008 171,844,890 24.238 24.13 24.11 24.13 23.89 24.41 7,133,794 24.089 -1.22%
2026-04-22 0 24.58 24.56 24.58 24.20 24.68 6,888,253 168,955,195 24.528 24.43 24.41 24.43 24.05 24.53 6,930,793 24.377 0.24%
2026-04-21 0 24.52 24.50 24.52 24.36 25.00 7,051,210 172,794,742 24.506 24.37 24.35 24.37 24.21 24.85 7,094,757 24.355 -1.45%
2026-04-20 0 24.88 24.88 24.90 24.58 25.24 10,914,271 272,037,944 24.925 24.73 24.73 24.75 24.43 25.09 10,981,675 24.772 1.97%
2026-04-17 0 24.40 24.40 24.42 24.10 24.60 7,929,050 192,658,424 24.298 24.25 24.25 24.27 23.95 24.45 7,978,018 24.149 -0.81%
2026-04-16 0 24.60 24.60 24.62 23.80 24.74 17,046,041 416,426,613 24.430 24.45 24.45 24.47 23.65 24.59 17,151,313 24.280 4.33%
2026-04-15 0 23.58 23.56 23.58 23.30 24.12 11,090,075 261,340,877 23.565 23.44 23.42 23.44 23.16 23.97 11,158,565 23.421 0.08%
2026-04-14 0 23.56 23.54 23.56 23.34 24.54 22,884,650 545,590,531 23.841 23.42 23.40 23.42 23.20 24.39 23,025,980 23.695 5.27%
2026-04-13 0 22.38 22.38 22.40 22.18 22.90 11,938,823 266,274,124 22.303 22.24 22.24 22.26 22.04 22.76 12,012,554 22.166 -2.61%
2026-04-10 0 22.98 22.96 22.98 22.82 23.44 8,512,433 195,874,304 23.010 22.84 22.82 22.84 22.68 23.30 8,565,004 22.869 0.35%
2026-04-09 0 22.90 22.88 22.90 22.80 23.64 8,073,104 186,433,208 23.093 22.76 22.74 22.76 22.66 23.49 8,122,962 22.951 -3.78%
2026-04-08 0 23.80 23.80 23.82 23.30 23.98 12,740,336 302,486,366 23.742 23.65 23.65 23.67 23.16 23.83 12,819,017 23.597 5.40%
2026-04-02 0 22.58 22.58 22.60 22.34 23.00 9,059,015 204,203,127 22.541 22.44 22.44 22.46 22.20 22.86 9,114,961 22.403 -2.59%
2026-04-01 0 23.18 23.16 23.18 22.64 23.34 12,229,440 282,067,882 23.065 23.04 23.02 23.04 22.50 23.20 12,304,966 22.923 3.11%
2026-03-31 0 22.48 22.46 22.48 22.26 22.94 12,431,977 279,355,102 22.471 22.34 22.32 22.34 22.12 22.80 12,508,754 22.333 -1.58%
2026-03-30 0 22.84 22.82 22.84 22.40 23.50 13,626,614 309,510,250 22.714 22.70 22.68 22.70 22.26 23.36 13,710,769 22.574 -3.79%
2026-03-27 0 23.74 23.72 23.74 23.34 24.16 9,787,711 232,638,802 23.768 23.59 23.57 23.59 23.20 24.01 9,848,158 23.623 -1.00%
2026-03-26 0 23.98 23.98 24.00 23.02 25.10 26,927,414 654,575,029 24.309 23.83 23.83 23.85 22.88 24.95 27,093,712 24.160 4.53%
2026-03-25 0 22.94 22.94 22.96 22.76 23.54 11,055,561 255,308,814 23.093 22.80 22.80 22.82 22.62 23.40 11,123,838 22.952 -0.26%
2026-03-24 0 23.00 23.00 23.06 22.82 23.66 10,300,602 237,669,898 23.073 22.86 22.86 22.92 22.68 23.51 10,364,216 22.932 -1.29%
2026-03-23 0 23.30 23.30 23.32 22.88 23.46 16,604,039 385,371,334 23.209 23.16 23.16 23.18 22.74 23.32 16,706,582 23.067 -1.19%
2026-03-20 0 23.58 23.58 23.60 23.40 24.64 10,929,675 259,464,845 23.739 23.44 23.44 23.46 23.26 24.49 10,997,174 23.594 -3.28%
2026-03-19 0 24.38 24.36 24.38 24.18 25.08 11,127,140 273,272,902 24.559 24.23 24.21 24.23 24.03 24.93 11,195,859 24.408 -3.48%
2026-03-18 0 25.26 25.26 25.28 24.70 25.38 15,565,492 391,204,590 25.133 25.10 25.10 25.12 24.55 25.22 15,661,621 24.979 1.85%
2026-03-17 0 24.80 24.78 24.80 24.12 25.30 14,253,819 355,143,604 24.916 24.65 24.63 24.65 23.97 25.14 14,341,847 24.763 2.73%
2026-03-16 0 24.14 24.14 24.16 23.66 24.36 12,816,275 306,819,918 23.940 23.99 23.99 24.01 23.51 24.21 12,895,425 23.793 -0.17%
2026-03-13 0 24.18 24.16 24.18 24.14 24.94 7,227,738 176,474,989 24.416 24.03 24.01 24.03 23.99 24.79 7,272,375 24.266 -3.51%
2026-03-12 0 25.06 25.04 25.06 24.74 25.40 6,845,120 171,485,079 25.052 24.91 24.89 24.91 24.59 25.24 6,887,394 24.898 -0.40%
2026-03-11 0 25.16 25.14 25.16 24.92 25.28 8,243,320 207,221,138 25.138 25.01 24.99 25.01 24.77 25.12 8,294,229 24.984 -0.16%
2026-03-10 0 25.20 25.18 25.20 24.84 25.42 8,909,438 223,518,630 25.088 25.05 25.03 25.05 24.69 25.26 8,964,461 24.934 1.94%
2026-03-09 0 24.72 24.70 24.74 23.60 24.76 12,742,310 306,759,656 24.074 24.57 24.55 24.59 23.46 24.61 12,821,004 23.926 0.57%
2026-03-06 0 24.58 24.58 24.60 24.00 24.74 13,152,317 322,909,820 24.552 24.43 24.43 24.45 23.85 24.59 13,233,543 24.401 2.25%
2026-03-05 0 24.04 24.00 24.04 23.92 24.66 11,058,303 267,733,217 24.211 23.89 23.85 23.89 23.77 24.51 11,126,597 24.062 -0.74%
2026-03-04 0 24.22 24.18 24.22 23.78 24.50 11,790,268 283,992,879 24.087 24.07 24.03 24.07 23.63 24.35 11,863,082 23.939 -1.78%
2026-03-03 0 24.66 24.64 24.66 24.36 24.92 12,904,264 317,806,382 24.628 24.51 24.49 24.51 24.21 24.77 12,983,958 24.477 1.07%
2026-03-02 0 24.40 24.38 24.40 24.36 25.64 21,261,604 526,122,254 24.745 24.25 24.23 24.25 24.21 25.48 21,392,911 24.593 -6.15%
2026-02-27 0 26.00 26.00 26.02 25.70 26.60 14,594,697 381,038,925 26.108 25.84 25.84 25.86 25.54 26.44 14,684,831 25.948 0.39%
2026-02-26 0 25.90 25.88 25.90 25.86 26.64 15,247,961 397,894,752 26.095 25.74 25.72 25.74 25.70 26.48 15,342,129 25.935 -0.84%
2026-02-25 0 26.12 26.10 26.12 26.08 27.10 16,970,105 447,826,779 26.389 25.96 25.94 25.96 25.92 26.93 17,074,908 26.227 -2.32%
2026-02-24 0 26.74 26.72 26.74 26.52 27.52 15,845,807 424,103,094 26.764 26.58 26.56 26.58 26.36 27.35 15,943,667 26.600 -4.23%
2026-02-23 0 27.92 27.92 27.94 27.32 28.02 4,343,690 120,737,485 27.796 27.75 27.75 27.77 27.15 27.85 4,370,516 27.625 2.20%
2026-02-20 0 27.32 27.30 27.32 26.86 27.76 6,352,213 173,486,058 27.311 27.15 27.13 27.15 26.70 27.59 6,391,443 27.143 -1.87%
2026-02-16 0 27.84 27.80 27.84 27.08 28.06 2,699,782 74,578,978 27.624 27.67 27.63 27.67 26.91 27.89 2,716,455 27.455 0.07%
2026-02-13 0 27.82 27.80 27.82 27.24 27.94 11,444,803 315,992,423 27.610 27.65 27.63 27.65 27.07 27.77 11,515,483 27.441 0.29%
2026-02-12 0 27.74 27.74 27.76 27.54 28.14 10,623,926 294,668,610 27.736 27.57 27.57 27.59 27.37 27.97 10,689,537 27.566 -1.42%
2026-02-11 0 28.14 28.12 28.14 27.60 28.48 9,324,252 262,494,888 28.152 27.97 27.95 27.97 27.43 28.31 9,381,836 27.979 2.18%
2026-02-10 0 27.54 27.52 27.54 27.42 27.88 7,306,483 201,752,036 27.613 27.37 27.35 27.37 27.25 27.71 7,351,606 27.443 0.81%
2026-02-09 0 27.32 27.32 27.34 27.16 27.58 10,481,361 287,073,527 27.389 27.15 27.15 27.17 26.99 27.41 10,546,091 27.221 1.71%
2026-02-06 0 26.86 26.84 26.86 26.66 27.20 13,825,113 372,208,277 26.923 26.70 26.68 26.70 26.50 27.03 13,910,494 26.757 -2.75%
2026-02-05 0 27.62 27.60 27.62 27.00 27.94 12,899,546 354,762,229 27.502 27.45 27.43 27.45 26.83 27.77 12,979,211 27.333 -0.22%
2026-02-04 0 27.68 27.66 27.68 27.14 29.16 28,030,781 775,188,988 27.655 27.51 27.49 27.51 26.97 28.98 28,203,893 27.485 -5.14%
2026-02-03 0 29.18 29.16 29.18 28.16 29.78 11,425,410 330,802,276 28.953 29.00 28.98 29.00 27.99 29.60 11,495,971 28.775 -1.02%
2026-02-02 0 29.48 29.44 29.48 29.26 30.20 8,870,178 262,380,843 29.580 29.30 29.26 29.30 29.08 30.01 8,924,958 29.399 -2.12%
2026-01-30 0 30.12 30.12 30.18 30.02 31.02 13,924,078 421,699,134 30.286 29.94 29.94 29.99 29.84 30.83 14,010,070 30.100 -3.89%
2026-01-29 0 31.34 31.34 31.36 30.58 32.50 13,021,992 413,219,326 31.732 31.15 31.15 31.17 30.39 32.30 13,102,413 31.538 0.00%
2026-01-28 0 31.34 31.32 31.34 31.14 31.98 9,548,262 300,339,431 31.455 31.15 31.13 31.15 30.95 31.78 9,607,230 31.262 1.69%
2026-01-27 0 30.82 30.80 30.82 30.40 31.14 6,683,478 205,720,381 30.780 30.63 30.61 30.63 30.21 30.95 6,724,754 30.592 0.85%
2026-01-26 0 30.56 30.56 30.58 30.34 31.26 11,108,365 340,764,500 30.676 30.37 30.37 30.39 30.15 31.07 11,176,968 30.488 0.39%
2026-01-23 0 30.44 30.44 30.48 30.26 30.90 8,518,755 260,165,303 30.540 30.25 30.25 30.29 30.07 30.71 8,571,365 30.353 -0.26%
2026-01-22 0 30.52 30.52 30.54 30.32 30.96 6,482,594 197,835,524 30.518 30.33 30.33 30.35 30.13 30.77 6,522,629 30.331 -0.84%
2026-01-21 0 30.78 30.78 30.80 30.02 30.92 6,961,874 212,811,687 30.568 30.59 30.59 30.61 29.84 30.73 7,004,869 30.381 0.79%
2026-01-20 0 30.54 30.52 30.54 30.34 31.22 5,993,237 183,568,232 30.629 30.35 30.33 30.35 30.15 31.03 6,030,250 30.441 -1.67%
2026-01-19 0 31.06 31.04 31.06 30.64 31.36 8,380,033 259,244,807 30.936 30.87 30.85 30.87 30.45 31.17 8,431,786 30.746 -1.96%
2026-01-16 0 31.68 31.66 31.68 31.42 32.56 11,398,403 362,371,274 31.791 31.49 31.47 31.49 31.23 32.36 11,468,797 31.596 -2.10%
2026-01-15 0 32.36 32.34 32.36 31.88 33.18 13,135,096 424,505,745 32.318 32.16 32.14 32.16 31.68 32.98 13,216,215 32.120 -1.28%
2026-01-14 0 32.78 32.78 32.80 31.32 33.68 24,545,584 804,190,888 32.763 32.58 32.58 32.60 31.13 33.47 24,697,172 32.562 4.20%
2026-01-13 0 31.46 31.46 31.48 31.24 32.90 22,336,093 708,121,694 31.703 31.27 31.27 31.29 31.05 32.70 22,474,036 31.508 -1.50%
2026-01-12 0 31.94 31.94 31.96 31.00 32.12 26,563,114 841,637,678 31.684 31.74 31.74 31.76 30.81 31.92 26,727,162 31.490 3.70%
2026-01-09 0 30.80 30.78 30.80 29.78 31.02 16,953,195 517,734,191 30.539 30.61 30.59 30.61 29.60 30.83 17,057,894 30.352 2.19%
2026-01-08 0 30.14 30.10 30.14 29.54 30.42 11,143,966 334,400,719 30.007 29.96 29.92 29.96 29.36 30.23 11,212,789 29.823 0.80%
2026-01-07 0 29.90 29.88 29.90 29.22 29.98 9,857,363 291,506,765 29.572 29.72 29.70 29.72 29.04 29.80 9,918,240 29.391 0.20%
2026-01-06 0 29.84 29.76 29.84 29.54 30.38 10,708,972 319,699,937 29.853 29.66 29.58 29.66 29.36 30.19 10,775,108 29.670 0.47%
2026-01-05 0 29.70 29.68 29.70 28.52 29.78 11,005,259 323,669,561 29.410 29.52 29.50 29.52 28.34 29.60 11,073,225 29.230 1.78%
2026-01-02 0 29.18 29.18 29.20 28.42 29.46 4,282,866 124,846,782 29.150 29.00 29.00 29.02 28.25 29.28 4,309,316 28.971 2.60%
2025-12-31 0 28.44 28.42 28.44 28.08 28.58 2,897,805 82,391,484 28.432 28.27 28.25 28.27 27.91 28.40 2,915,701 28.258 0.64%
2025-12-30 0 28.26 28.24 28.26 27.80 28.36 6,876,705 193,775,530 28.179 28.09 28.07 28.09 27.63 28.19 6,919,174 28.006 1.29%
2025-12-29 0 27.90 27.90 27.92 27.86 28.64 7,998,080 224,966,471 28.128 27.73 27.73 27.75 27.69 28.46 8,047,474 27.955 -1.83%
2025-12-24 0 28.42 28.38 28.42 28.10 28.54 2,117,066 60,078,549 28.378 28.25 28.21 28.25 27.93 28.36 2,130,141 28.204 0.57%
2025-12-23 0 28.26 28.24 28.26 28.02 28.42 3,656,735 103,256,837 28.237 28.09 28.07 28.09 27.85 28.25 3,679,318 28.064 -0.35%
2025-12-22 0 28.36 28.34 28.36 28.10 28.74 5,680,585 160,643,633 28.279 28.19 28.17 28.19 27.93 28.56 5,715,667 28.106 0.78%
2025-12-19 0 28.14 28.14 28.20 28.14 28.68 10,826,361 306,131,925 28.277 27.97 27.97 28.03 27.97 28.50 10,893,222 28.103 -0.42%
2025-12-18 0 28.26 28.24 28.26 27.92 28.66 5,908,090 166,746,189 28.223 28.09 28.07 28.09 27.75 28.48 5,944,577 28.050 -0.98%
2025-12-17 0 28.54 28.52 28.54 27.92 28.74 7,103,563 201,802,599 28.409 28.36 28.34 28.36 27.75 28.56 7,147,433 28.234 1.13%
2025-12-16 0 28.22 28.20 28.22 27.90 28.64 6,967,548 196,024,520 28.134 28.05 28.03 28.05 27.73 28.46 7,010,578 27.961 -1.12%
2025-12-15 0 28.54 28.54 28.56 28.26 28.92 6,655,272 189,519,904 28.477 28.36 28.36 28.38 28.09 28.74 6,696,373 28.302 -1.59%
2025-12-12 0 29.00 28.96 29.00 28.22 29.00 13,230,863 380,021,742 28.722 28.82 28.78 28.82 28.05 28.82 13,312,574 28.546 2.33%
2025-12-11 0 28.34 28.32 28.34 28.20 29.32 9,057,657 257,699,796 28.451 28.17 28.15 28.17 28.03 29.14 9,113,595 28.276 -3.01%
2025-12-10 0 29.22 29.22 29.24 28.58 29.30 6,685,611 193,915,623 29.005 29.04 29.04 29.06 28.40 29.12 6,726,900 28.827 -0.07%
2025-12-09 0 29.24 29.20 29.24 28.72 29.36 11,251,803 327,421,268 29.099 29.06 29.02 29.06 28.54 29.18 11,321,292 28.921 1.04%
2025-12-08 0 28.94 28.88 28.94 28.18 29.14 12,394,026 355,538,409 28.686 28.76 28.70 28.76 28.01 28.96 12,470,569 28.510 1.54%
2025-12-05 0 28.50 28.46 28.50 27.76 28.50 11,011,899 311,544,517 28.292 28.33 28.29 28.33 27.59 28.33 11,079,906 28.118 1.14%
2025-12-04 0 28.18 28.16 28.18 27.74 28.38 8,783,408 246,955,725 28.116 28.01 27.99 28.01 27.57 28.21 8,837,652 27.944 0.28%
2025-12-03 0 28.10 28.08 28.10 27.96 28.46 8,164,940 229,509,547 28.109 27.93 27.91 27.93 27.79 28.29 8,215,365 27.937 -1.26%
2025-12-02 0 28.46 28.44 28.46 28.34 29.00 9,984,333 284,741,868 28.519 28.29 28.27 28.29 28.17 28.82 10,045,994 28.344 -2.27%
2025-12-01 0 29.12 29.08 29.12 28.54 29.16 5,919,740 171,557,392 28.981 28.94 28.90 28.94 28.36 28.98 5,956,299 28.803 1.68%
2025-11-28 0 28.64 28.62 28.64 28.46 28.84 6,930,560 198,455,980 28.635 28.46 28.44 28.46 28.29 28.66 6,973,362 28.459 -0.28%
2025-11-27 0 28.72 28.70 28.72 28.62 29.08 9,051,886 260,715,155 28.802 28.54 28.52 28.54 28.44 28.90 9,107,788 28.626 -0.90%
2025-11-26 0 28.98 28.94 28.98 28.82 29.96 13,270,472 386,414,912 29.118 28.80 28.76 28.80 28.64 29.78 13,352,427 28.940 -1.76%
2025-11-25 0 29.50 29.50 29.52 29.34 30.36 12,842,570 381,287,801 29.689 29.32 29.32 29.34 29.16 30.17 12,921,883 29.507 -0.47%
2025-11-24 0 29.64 29.62 29.64 28.32 29.72 16,562,633 486,609,245 29.380 29.46 29.44 29.46 28.15 29.54 16,664,920 29.200 3.49%
2025-11-21 0 28.64 28.62 28.64 27.90 29.04 15,602,934 445,483,385 28.551 28.46 28.44 28.46 27.73 28.86 15,699,294 28.376 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 28.38 28.34 28.38 27.07 29.82 51,863,063 27.837 -7.03%
2025-11-19 0 30.72 30.70 30.72 30.64 31.60 9,431,464 291,495,564 30.907 30.53 30.51 30.53 30.45 31.41 9,489,711 30.717 -1.60%
2025-11-18 0 31.22 31.20 31.22 30.66 31.76 13,221,378 411,273,743 31.107 31.03 31.01 31.03 30.47 31.57 13,303,030 30.916 -1.20%
2025-11-17 0 31.60 31.58 31.60 31.32 32.06 9,573,200 302,187,208 31.566 31.41 31.39 31.41 31.13 31.86 9,632,322 31.372 -0.63%
2025-11-14 0 31.80 31.78 31.80 31.72 32.26 8,888,505 283,352,941 31.879 31.60 31.58 31.60 31.53 32.06 8,943,398 31.683 -1.36%
2025-11-13 0 32.24 32.20 32.24 31.88 32.54 8,020,739 258,177,225 32.189 32.04 32.00 32.04 31.68 32.34 8,070,273 31.991 0.12%
2025-11-12 0 32.20 32.18 32.20 31.88 32.66 6,557,130 211,114,441 32.196 32.00 31.98 32.00 31.68 32.46 6,597,625 31.999 -0.98%
2025-11-11 0 32.52 32.50 32.52 31.96 32.90 7,306,587 236,670,755 32.391 32.32 32.30 32.32 31.76 32.70 7,351,711 32.193 -0.73%
2025-11-10 0 32.76 32.74 32.76 32.02 32.82 8,157,400 265,114,170 32.500 32.56 32.54 32.56 31.82 32.62 8,207,778 32.300 2.95%
2025-11-07 0 31.82 31.80 31.82 31.62 32.38 10,720,306 341,432,401 31.849 31.62 31.60 31.62 31.43 32.18 10,786,512 31.654 -2.63%
2025-11-06 0 32.68 32.66 32.68 32.02 32.86 9,178,470 298,045,634 32.472 32.48 32.46 32.48 31.82 32.66 9,235,154 32.273 0.80%
2025-11-05 0 32.42 32.40 32.42 31.70 32.64 14,489,384 466,160,808 32.173 32.22 32.20 32.22 31.51 32.44 14,578,867 31.975 -2.93%
2025-11-04 0 33.40 33.40 33.42 33.04 34.42 10,857,445 364,191,043 33.543 33.19 33.19 33.21 32.84 34.21 10,924,498 33.337 -1.59%
2025-11-03 0 33.94 33.94 33.96 33.38 34.58 14,155,046 481,356,587 34.006 33.73 33.73 33.75 33.18 34.37 14,242,464 33.797 0.24%
2025-10-31 0 33.86 33.86 33.88 32.70 34.56 23,012,400 782,555,645 34.006 33.65 33.65 33.67 32.50 34.35 23,154,519 33.797 1.93%
2025-10-30 0 33.22 33.20 33.22 32.70 34.06 19,989,541 666,674,194 33.351 33.02 33.00 33.02 32.50 33.85 20,112,992 33.146 -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 33.27 33.23 33.27 32.70 34.59 36,001,524 33.457 3.08%
2025-10-27 0 32.48 32.46 32.48 31.72 32.66 12,348,483 397,922,869 32.224 32.28 32.26 32.28 31.53 32.46 12,424,744 32.027 1.25%
2025-10-24 0 32.08 32.06 32.08 31.50 32.10 10,241,222 325,844,300 31.817 31.88 31.86 31.88 31.31 31.90 10,304,469 31.622 1.91%
2025-10-23 0 31.48 31.48 31.50 30.80 32.22 15,842,992 496,899,674 31.364 31.29 31.29 31.31 30.61 32.02 15,940,835 31.171 -0.19%
2025-10-22 0 31.54 31.54 31.56 31.24 32.68 15,061,251 477,780,268 31.722 31.35 31.35 31.37 31.05 32.48 15,154,266 31.528 -3.84%
2025-10-21 0 32.80 32.80 32.82 31.80 32.96 16,242,297 529,065,452 32.573 32.60 32.60 32.62 31.60 32.76 16,342,606 32.373 3.67%
2025-10-20 0 31.64 31.62 31.64 31.40 32.14 13,060,906 413,081,665 31.627 31.45 31.43 31.45 31.21 31.94 13,141,567 31.433 1.22%
2025-10-17 0 31.26 31.24 31.26 31.12 33.26 25,373,385 809,103,595 31.888 31.07 31.05 31.07 30.93 33.06 25,530,085 31.692 -5.79%
2025-10-16 0 33.18 33.18 33.20 32.92 34.38 29,263,584 975,706,253 33.342 32.98 32.98 33.00 32.72 34.17 29,444,309 33.137 -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 34.17 34.15 34.17 33.67 34.94 29,772,447 34.206 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 34.09 34.07 34.09 33.39 36.57 51,664,761 34.477 -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 36.34 36.34 36.36 33.71 37.97 112,688,820 35.994 13.82%
2025-10-10 0 32.12 32.10 32.12 31.90 33.10 19,105,212 615,500,654 32.216 31.92 31.90 31.92 31.70 32.90 19,223,201 32.019 -3.49%
2025-10-09 0 33.28 33.24 33.28 32.82 33.86 12,072,239 402,403,963 33.333 33.08 33.04 33.08 32.62 33.65 12,146,794 33.128 0.24%
2025-10-08 0 33.20 33.18 33.20 32.50 34.02 6,298,938 207,771,980 32.985 33.00 32.98 33.00 32.30 33.81 6,337,839 32.783 -2.01%
2025-10-06 0 33.88 33.84 33.88 33.16 34.06 3,373,311 113,591,222 33.674 33.67 33.63 33.67 32.96 33.85 3,394,144 33.467 -0.06%
2025-10-03 0 33.90 33.82 33.90 33.64 34.44 6,000,005 203,139,721 33.857 33.69 33.61 33.69 33.43 34.23 6,037,060 33.649 -1.63%
2025-10-02 0 34.46 34.44 34.46 34.16 35.02 9,180,027 316,878,185 34.518 34.25 34.23 34.25 33.95 34.81 9,236,721 34.306 -0.46%
2025-09-30 0 34.62 34.62 34.64 33.62 34.68 13,184,224 451,512,657 34.246 34.41 34.41 34.43 33.41 34.47 13,265,647 34.036 2.37%
2025-09-29 0 33.82 33.80 33.82 32.94 34.02 14,261,519 478,289,034 33.537 33.61 33.59 33.61 32.74 33.81 14,349,595 33.331 0.96%
2025-09-26 0 33.50 33.48 33.50 33.40 35.70 21,391,605 731,188,638 34.181 33.29 33.27 33.29 33.19 35.48 21,523,715 33.971 -7.25%
2025-09-25 0 36.12 36.12 36.14 34.84 37.00 23,057,900 831,406,319 36.057 35.90 35.90 35.92 34.63 36.77 23,200,300 35.836 2.73%
2025-09-24 0 35.16 35.14 35.16 33.62 35.32 11,096,426 386,125,875 34.797 34.94 34.92 34.94 33.41 35.10 11,164,955 34.584 2.87%
2025-09-23 0 34.18 34.16 34.18 33.66 35.40 9,793,209 334,927,560 34.200 33.97 33.95 33.97 33.45 35.18 9,853,690 33.990 -1.50%
2025-09-22 0 34.70 34.68 34.70 34.30 35.46 10,357,293 359,519,716 34.712 34.49 34.47 34.49 34.09 35.24 10,421,257 34.499 -1.59%
2025-09-19 0 35.26 35.24 35.26 35.10 36.32 17,088,278 605,530,463 35.435 35.04 35.02 35.04 34.88 36.10 17,193,811 35.218 -0.90%
2025-09-18 0 35.58 35.50 35.58 34.76 36.48 17,852,082 638,603,168 35.772 35.36 35.28 35.36 34.55 36.26 17,962,332 35.552 -0.34%
2025-09-17 0 35.70 35.68 35.70 34.16 35.70 19,348,438 681,562,586 35.226 35.48 35.46 35.48 33.95 35.48 19,467,930 35.010 3.48%
2025-09-16 0 34.50 34.44 34.50 33.92 35.10 8,166,783 281,348,291 34.450 34.29 34.23 34.29 33.71 34.88 8,217,219 34.239 -1.20%
2025-09-15 0 34.92 34.88 34.92 34.04 35.00 11,299,572 390,397,880 34.550 34.71 34.67 34.71 33.83 34.79 11,369,356 34.338 0.40%
2025-09-12 0 34.78 34.78 34.80 34.36 35.28 18,624,139 650,487,762 34.927 34.57 34.57 34.59 34.15 35.06 18,739,157 34.713 2.23%
2025-09-11 0 34.02 34.02 34.04 33.54 34.30 13,003,654 442,123,814 34.000 33.81 33.81 33.83 33.33 34.09 13,083,962 33.791 0.06%
2025-09-10 0 34.00 33.98 34.00 33.64 34.46 16,454,007 561,089,578 34.100 33.79 33.77 33.79 33.43 34.25 16,555,623 33.891 1.98%
2025-09-09 0 33.34 33.32 33.34 32.70 33.40 13,330,172 441,606,222 33.128 33.14 33.12 33.14 32.50 33.19 13,412,496 32.925 0.60%
2025-09-08 0 33.14 33.08 33.14 32.04 33.24 12,933,630 423,326,314 32.731 32.94 32.88 32.94 31.84 33.04 13,013,505 32.530 1.66%
2025-09-05 0 32.60 32.58 32.60 31.70 32.76 13,165,158 424,927,633 32.277 32.40 32.38 32.40 31.51 32.56 13,246,463 32.079 2.26%
2025-09-04 0 31.88 31.86 31.88 31.58 33.42 18,568,071 597,448,258 32.176 31.68 31.66 31.68 31.39 33.21 18,682,743 31.979 -4.09%
2025-09-03 0 33.24 33.22 33.24 33.16 33.98 9,693,546 323,576,525 33.381 33.04 33.02 33.04 32.96 33.77 9,753,411 33.176 -1.66%
2025-09-02 0 33.80 33.78 33.80 33.70 34.86 9,780,466 332,801,900 34.027 33.59 33.57 33.59 33.49 34.65 9,840,868 33.818 -2.65%
2025-09-01 0 34.72 34.70 34.72 34.16 35.16 12,381,992 428,375,314 34.597 34.51 34.49 34.51 33.95 34.94 12,458,460 34.384 1.88%
2025-08-29 0 34.08 34.08 34.10 33.84 34.88 18,583,974 635,013,421 34.170 33.87 33.87 33.89 33.63 34.67 18,698,744 33.960 -1.56%
2025-08-28 0 34.62 34.62 34.64 33.36 34.82 17,599,714 600,917,044 34.144 34.41 34.41 34.43 33.16 34.61 17,708,406 33.934 0.23%
2025-08-27 0 34.54 34.54 34.56 34.46 36.32 18,141,519 641,567,346 35.365 34.33 34.33 34.35 34.25 36.10 18,253,557 35.148 -1.87%
2025-08-26 0 35.20 35.20 35.22 35.04 35.56 15,324,647 540,829,938 35.292 34.98 34.98 35.00 34.82 35.34 15,419,289 35.075 -1.46%
2025-08-25 0 35.72 35.70 35.72 34.98 36.06 19,346,608 686,886,368 35.504 35.50 35.48 35.50 34.77 35.84 19,466,088 35.286 2.35%
2025-08-22 0 34.90 34.90 34.92 33.24 35.06 20,709,246 714,685,457 34.510 34.69 34.69 34.71 33.04 34.84 20,837,142 34.299 3.87%
2025-08-21 0 33.60 33.60 33.62 33.26 34.80 15,793,454 535,757,978 33.923 33.39 33.39 33.41 33.06 34.59 15,890,991 33.715 -0.59%
2025-08-20 0 33.80 33.80 33.82 33.14 34.40 13,339,905 447,912,879 33.577 33.59 33.59 33.61 32.94 34.19 13,422,289 33.371 -1.74%
2025-08-19 0 34.40 34.40 34.42 34.40 35.44 10,987,591 380,873,584 34.664 34.19 34.19 34.21 34.19 35.22 11,055,448 34.451 -2.49%
2025-08-18 0 35.28 35.28 35.30 34.46 35.90 17,777,269 626,687,604 35.252 35.06 35.06 35.08 34.25 35.68 17,887,057 35.036 2.74%
2025-08-15 0 34.34 34.34 34.36 33.54 34.38 9,449,156 321,310,882 34.004 34.13 34.13 34.15 33.33 34.17 9,507,512 33.795 1.48%
2025-08-14 0 33.84 33.82 33.84 33.60 34.68 12,766,922 434,545,696 34.037 33.63 33.61 33.63 33.39 34.47 12,845,768 33.828 -0.82%
2025-08-13 0 34.12 34.10 34.12 33.32 34.24 12,978,896 439,059,737 33.829 33.91 33.89 33.91 33.12 34.03 13,059,051 33.621 3.02%
2025-08-12 0 33.12 33.10 33.12 32.84 33.30 9,075,757 300,053,987 33.061 32.92 32.90 32.92 32.64 33.10 9,131,807 32.858 -0.54%
2025-08-11 0 33.30 33.26 33.30 33.04 33.56 9,362,478 311,042,729 33.222 33.10 33.06 33.10 32.84 33.35 9,420,299 33.018 -0.95%
2025-08-08 0 33.62 33.60 33.62 33.60 34.76 9,981,635 337,544,518 33.817 33.41 33.39 33.41 33.39 34.55 10,043,279 33.609 -2.83%
2025-08-07 0 34.60 34.60 34.62 34.14 35.26 9,454,416 327,247,726 34.613 34.39 34.39 34.41 33.93 35.04 9,512,804 34.401 0.06%
2025-08-06 0 34.58 34.58 34.60 33.84 34.76 8,686,573 298,653,519 34.381 34.37 34.37 34.39 33.63 34.55 8,740,219 34.170 0.41%
2025-08-05 0 34.44 34.42 34.44 33.90 34.82 9,482,143 324,762,903 34.250 34.23 34.21 34.23 33.69 34.61 9,540,703 34.040 0.12%
2025-08-04 0 34.40 34.38 34.40 33.70 34.50 8,465,212 289,471,441 34.195 34.19 34.17 34.19 33.49 34.29 8,517,491 33.986 1.18%
2025-08-01 0 34.00 34.00 34.05 33.90 36.20 16,929,030 584,676,860 34.537 33.79 33.79 33.84 33.69 35.98 17,033,580 34.325 -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 35.53 35.48 35.53 34.49 36.13 28,871,398 35.492 3.17%
2025-07-30 0 34.65 34.60 34.65 34.20 35.25 17,717,286 615,301,472 34.729 34.44 34.39 34.44 33.99 35.03 17,826,704 34.516 0.73%
2025-07-29 0 34.40 34.40 34.45 33.50 34.50 12,976,586 440,332,276 33.933 34.19 34.19 34.24 33.29 34.29 13,056,726 33.725 -0.29%
2025-07-28 0 34.50 34.50 34.55 34.25 35.10 10,476,832 362,451,547 34.596 34.29 34.29 34.34 34.04 34.88 10,541,535 34.383 -1.15%
2025-07-25 0 34.90 34.85 34.90 34.25 35.05 11,057,757 383,442,941 34.676 34.69 34.64 34.69 34.04 34.83 11,126,047 34.464 -0.14%
2025-07-24 0 34.95 34.90 34.95 34.10 35.10 16,888,981 584,233,033 34.593 34.74 34.69 34.74 33.89 34.88 16,993,283 34.380 0.72%
2025-07-23 0 34.70 34.65 34.70 33.25 34.85 23,568,236 806,383,391 34.215 34.49 34.44 34.49 33.05 34.64 23,713,788 34.005 3.89%
2025-07-22 0 33.40 33.40 33.45 33.30 34.90 24,901,486 838,378,745 33.668 33.19 33.19 33.24 33.10 34.69 25,055,272 33.461 -4.30%
2025-07-21 0 34.90 34.90 34.95 34.60 36.25 19,387,865 677,270,073 34.933 34.69 34.69 34.74 34.39 36.03 19,507,600 34.718 -3.46%
2025-07-18 0 36.15 36.10 36.15 35.45 36.20 13,646,151 490,728,235 35.961 35.93 35.88 35.93 35.23 35.98 13,730,427 35.740 2.41%
2025-07-17 0 35.30 35.25 35.30 34.65 35.35 11,410,324 399,585,316 35.020 35.08 35.03 35.08 34.44 35.13 11,480,792 34.805 0.14%
2025-07-16 0 35.25 35.20 35.25 34.85 36.30 21,710,251 772,704,507 35.592 35.03 34.98 35.03 34.64 36.08 21,844,329 35.373 0.57%
2025-07-15 0 35.05 35.00 35.05 33.20 35.20 26,737,572 919,858,849 34.403 34.83 34.79 34.83 33.00 34.98 26,902,697 34.192 4.16%
2025-07-14 0 33.65 33.65 33.70 32.25 33.75 21,008,608 693,614,680 33.016 33.44 33.44 33.49 32.05 33.54 21,138,352 32.813 2.91%
2025-07-11 0 32.70 32.70 32.75 32.70 33.60 17,330,272 573,064,701 33.067 32.50 32.50 32.55 32.50 33.39 17,437,300 32.864 -1.21%
2025-07-10 0 33.10 33.05 33.10 32.90 33.95 17,716,470 586,972,899 33.131 32.90 32.85 32.90 32.70 33.74 17,825,883 32.928 -2.50%
2025-07-09 0 33.95 33.90 33.95 33.20 34.40 13,320,021 448,106,586 33.642 33.74 33.69 33.74 33.00 34.19 13,402,282 33.435 -0.73%
2025-07-08 0 34.20 34.15 34.20 33.35 34.25 13,601,298 461,925,902 33.962 33.99 33.94 33.99 33.15 34.04 13,685,297 33.753 1.33%
2025-07-07 0 33.75 33.70 33.75 32.80 34.45 20,151,608 671,999,294 33.347 33.54 33.49 33.54 32.60 34.24 20,276,060 33.142 -2.17%
2025-07-04 0 34.50 34.50 34.55 33.85 35.10 21,823,037 753,475,832 34.527 34.29 34.29 34.34 33.64 34.88 21,957,811 34.315 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 33.89 33.84 33.89 33.59 36.28 46,819,233 34.360 -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 36.72 36.67 36.72 36.28 41.44 44,896,958 37.966 -9.66%
2025-06-30 0 40.90 40.85 40.90 40.40 42.65 18,072,748 749,051,026 41.446 40.65 40.60 40.65 40.15 42.39 18,184,361 41.192 0.99%
2025-06-27 0 40.50 40.50 40.55 39.70 41.00 11,828,792 477,829,367 40.395 40.25 40.25 40.30 39.46 40.75 11,901,844 40.148 0.00%
2025-06-26 0 40.50 40.45 40.50 39.85 41.55 11,621,809 472,155,103 40.627 40.25 40.20 40.25 39.61 41.29 11,693,583 40.377 0.37%
2025-06-25 0 40.35 40.30 40.35 39.95 41.55 12,014,904 486,509,219 40.492 40.10 40.05 40.10 39.70 41.29 12,089,105 40.244 -1.10%
2025-06-24 0 40.80 40.75 40.80 38.15 41.00 15,087,367 600,975,731 39.833 40.55 40.50 40.55 37.92 40.75 15,180,543 39.589 3.55%
2025-06-23 0 39.40 39.30 39.40 38.05 39.80 10,005,364 393,023,313 39.281 39.16 39.06 39.16 37.82 39.56 10,067,155 39.040 0.90%
2025-06-20 0 39.05 39.00 39.05 38.70 40.20 14,288,417 562,101,715 39.340 38.81 38.76 38.81 38.46 39.95 14,376,659 39.098 0.00%
2025-06-19 0 39.05 39.00 39.05 38.65 42.55 20,339,046 815,898,527 40.115 38.81 38.76 38.81 38.41 42.29 20,464,655 39.869 -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 40.70 40.70 40.75 37.77 41.05 30,276,628 39.646 5.54%
2025-06-17 0 38.80 38.75 38.80 38.45 40.15 14,922,138 580,443,328 38.898 38.56 38.51 38.56 38.21 39.90 15,014,294 38.659 -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 38.86 38.81 38.86 34.88 40.15 41,733,964 38.712 11.08%
2025-06-13 0 35.20 35.15 35.20 34.85 36.60 17,486,254 619,367,269 35.420 34.98 34.93 34.98 34.64 36.38 17,594,245 35.203 -3.83%
2025-06-12 0 36.60 36.55 36.60 34.70 37.35 25,714,153 927,667,511 36.076 36.38 36.33 36.38 34.49 37.12 25,872,958 35.855 6.09%
2025-06-11 0 34.50 34.45 34.50 33.85 35.25 11,059,665 381,539,784 34.498 34.29 34.24 34.29 33.64 35.03 11,127,967 34.287 0.58%
2025-06-10 0 34.30 34.25 34.30 33.80 34.95 11,601,450 397,543,340 34.267 34.09 34.04 34.09 33.59 34.74 11,673,098 34.056 -0.29%
2025-06-09 0 34.40 34.35 34.40 33.55 34.55 17,240,782 588,110,351 34.112 34.19 34.14 34.19 33.34 34.34 17,347,257 33.902 2.69%
2025-06-06 0 33.50 33.45 33.50 32.90 33.75 23,757,260 792,054,900 33.339 33.29 33.24 33.29 32.70 33.54 23,903,979 33.135 0.90%
2025-06-05 0 33.20 33.20 33.25 32.35 33.30 14,284,977 470,437,026 32.932 33.00 33.00 33.05 32.15 33.10 14,373,198 32.730 3.11%
2025-06-04 0 32.20 32.20 32.25 31.70 32.75 15,188,418 487,589,433 32.103 32.00 32.00 32.05 31.51 32.55 15,282,218 31.906 -0.16%
2025-06-03 0 32.25 32.25 32.30 32.00 32.80 13,625,534 438,494,237 32.182 32.05 32.05 32.10 31.80 32.60 13,709,682 31.984 -0.92%
2025-06-02 0 32.55 32.50 32.55 31.55 32.85 11,607,581 372,691,358 32.108 32.35 32.30 32.35 31.36 32.65 11,679,267 31.911 -2.11%
2025-05-30 0 33.40 33.35 33.40 33.15 35.10 17,345,935 581,012,925 33.496 33.05 33.00 33.05 32.80 34.73 17,531,795 33.141 -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 34.78 34.73 34.78 32.50 35.27 32,560,137 33.656 -2.50%
2025-05-28 0 36.05 36.00 36.05 35.50 39.00 13,718,837 498,419,546 36.331 35.67 35.62 35.67 35.12 38.59 13,865,833 35.946 -6.49%
2025-05-27 0 38.55 38.50 38.55 37.75 39.15 4,941,945 190,468,485 38.541 38.14 38.09 38.14 37.35 38.73 4,994,897 38.133 1.05%
2025-05-26 0 38.15 38.10 38.15 37.65 38.65 4,235,744 161,396,007 38.103 37.75 37.70 37.75 37.25 38.24 4,281,130 37.699 -0.13%
2025-05-23 0 38.20 38.20 38.30 38.05 39.15 4,660,611 179,141,316 38.437 37.80 37.80 37.89 37.65 38.73 4,710,549 38.030 -1.29%
2025-05-22 0 38.70 38.70 38.75 38.40 40.05 5,792,224 226,273,254 39.065 38.29 38.29 38.34 37.99 39.63 5,854,287 38.651 -0.51%
2025-05-21 0 38.90 38.85 38.90 38.40 39.45 5,363,027 208,003,788 38.785 38.49 38.44 38.49 37.99 39.03 5,420,491 38.374 -0.13%
2025-05-20 0 38.95 38.90 38.95 38.25 39.40 5,484,889 213,821,846 38.984 38.54 38.49 38.54 37.84 38.98 5,543,659 38.571 1.70%
2025-05-19 0 38.30 38.30 38.35 37.60 39.55 7,413,483 283,801,788 38.282 37.89 37.89 37.94 37.20 39.13 7,492,918 37.876 -3.28%
2025-05-16 0 39.60 39.55 39.60 39.35 40.75 3,892,328 154,537,325 39.703 39.18 39.13 39.18 38.93 40.32 3,934,034 39.282 -1.61%
2025-05-15 0 40.25 40.20 40.25 39.85 41.25 4,455,340 180,130,851 40.430 39.82 39.77 39.82 39.43 40.81 4,503,079 40.002 0.50%
2025-05-14 0 40.05 40.00 40.05 39.65 40.55 7,350,291 294,768,241 40.103 39.63 39.58 39.63 39.23 40.12 7,429,049 39.678 1.26%
2025-05-13 0 39.55 39.50 39.55 39.25 41.45 7,903,007 316,523,071 40.051 39.13 39.08 39.13 38.83 41.01 7,987,687 39.626 -2.35%
2025-05-12 0 40.50 40.50 40.55 39.45 41.05 8,549,247 344,131,472 40.253 40.07 40.07 40.12 39.03 40.61 8,640,851 39.826 2.79%
2025-05-09 0 39.40 39.35 39.40 38.90 40.30 3,908,732 153,600,786 39.297 38.98 38.93 38.98 38.49 39.87 3,950,614 38.880 -1.87%
2025-05-08 0 40.15 40.15 40.20 40.00 41.05 4,628,962 186,607,923 40.313 39.72 39.72 39.77 39.58 40.61 4,678,561 39.886 -1.35%
2025-05-07 0 40.70 40.70 40.75 40.70 42.40 7,856,449 323,513,191 41.178 40.27 40.27 40.32 40.27 41.95 7,940,630 40.742 -1.09%
2025-05-06 0 41.15 41.10 41.15 41.00 41.95 10,442,543 432,698,424 41.436 40.71 40.66 40.71 40.57 41.51 10,554,434 40.997 -0.12%
2025-05-02 0 41.20 41.15 41.20 38.80 41.30 9,926,317 403,590,539 40.659 40.76 40.71 40.76 38.39 40.86 10,032,677 40.228 6.74%
2025-04-30 0 38.60 38.50 38.60 36.00 38.60 11,330,487 428,133,291 37.786 38.19 38.09 38.19 35.62 38.19 11,451,892 37.385 7.07%
2025-04-29 0 36.05 36.00 36.05 35.90 36.80 8,314,170 301,288,359 36.238 35.67 35.62 35.67 35.52 36.41 8,403,256 35.854 -1.90%
2025-04-28 0 36.75 36.70 36.75 36.25 37.00 3,366,213 123,516,376 36.693 36.36 36.31 36.36 35.87 36.61 3,402,282 36.304 -0.68%
2025-04-25 0 37.00 36.95 37.00 36.85 38.90 10,745,431 402,214,958 37.431 36.61 36.56 36.61 36.46 38.49 10,860,567 37.034 -3.39%
2025-04-24 0 38.30 38.20 38.30 37.40 38.45 8,745,685 331,658,164 37.922 37.89 37.80 37.89 37.00 38.04 8,839,394 37.520 0.52%
2025-04-23 0 38.10 38.05 38.15 37.25 38.25 7,824,748 296,783,031 37.929 37.70 37.65 37.75 36.86 37.84 7,908,589 37.527 2.28%
2025-04-22 0 37.25 37.25 37.30 36.10 37.30 5,417,385 200,056,263 36.929 36.86 36.86 36.90 35.72 36.90 5,475,432 36.537 1.92%
2025-04-17 0 36.55 36.50 36.55 35.25 36.90 6,627,403 241,372,197 36.420 36.16 36.11 36.16 34.88 36.51 6,698,415 36.034 3.39%
2025-04-16 0 35.35 35.35 35.40 34.55 36.65 12,628,857 445,794,718 35.300 34.98 34.98 35.02 34.18 36.26 12,764,174 34.925 -4.33%
2025-04-15 0 36.95 36.95 37.00 36.80 37.50 8,885,239 328,400,148 36.960 36.56 36.56 36.61 36.41 37.10 8,980,444 36.568 -1.07%
2025-04-14 0 37.35 37.30 37.35 37.05 37.70 14,595,760 545,673,092 37.386 36.95 36.90 36.95 36.66 37.30 14,752,152 36.989 0.27%
2025-04-11 0 37.25 37.20 37.25 36.80 37.55 14,757,811 549,128,207 37.209 36.86 36.81 36.86 36.41 37.15 14,915,940 36.815 0.13%
2025-04-10 0 37.20 37.20 37.25 36.75 38.40 24,195,787 905,934,412 37.442 36.81 36.81 36.86 36.36 37.99 24,455,043 37.045 -0.13%
2025-04-09 0 37.25 37.20 37.25 35.55 37.50 25,860,402 952,888,557 36.847 36.86 36.81 36.86 35.17 37.10 26,137,494 36.457 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 36.01 35.96 36.01 35.12 36.61 28,222,613 35.885 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 35.32 35.32 35.37 35.07 36.51 36,076,461 35.566 -5.56%
2025-04-03 0 37.80 37.75 37.80 37.20 38.05 7,913,440 297,919,631 37.647 37.40 37.35 37.40 36.81 37.65 7,998,232 37.248 -1.18%
2025-04-02 0 38.25 38.25 38.30 37.25 38.45 7,470,483 285,084,024 38.161 37.84 37.84 37.89 36.86 38.04 7,550,529 37.757 1.86%
2025-04-01 0 37.55 37.50 37.55 37.20 38.30 4,433,206 166,933,394 37.655 37.15 37.10 37.15 36.81 37.89 4,480,707 37.256 -0.27%
2025-03-31 0 37.65 37.65 37.70 36.90 38.05 11,331,158 424,038,255 37.422 37.25 37.25 37.30 36.51 37.65 11,452,570 37.026 -0.66%
2025-03-28 0 37.90 37.85 37.90 37.50 38.80 8,967,725 339,343,458 37.841 37.50 37.45 37.50 37.10 38.39 9,063,813 37.439 -0.66%
2025-03-27 0 38.15 38.15 38.20 37.50 38.45 7,841,676 298,619,639 38.081 37.75 37.75 37.80 37.10 38.04 7,925,699 37.677 -0.65%
2025-03-26 0 38.40 38.35 38.40 37.45 38.60 12,741,620 485,260,537 38.085 37.99 37.94 37.99 37.05 38.19 12,878,145 37.681 0.66%
2025-03-25 0 38.15 38.15 38.20 37.85 39.65 11,317,713 434,189,166 38.364 37.75 37.75 37.80 37.45 39.23 11,438,981 37.957 -2.80%
2025-03-24 0 39.25 39.20 39.25 38.10 39.35 11,492,981 446,224,283 38.826 38.83 38.78 38.83 37.70 38.93 11,616,127 38.414 0.77%
2025-03-21 0 38.95 38.95 39.00 38.75 40.75 14,744,161 579,727,524 39.319 38.54 38.54 38.59 38.34 40.32 14,902,143 38.902 -2.62%
2025-03-20 0 40.00 39.95 40.00 40.00 42.70 13,081,343 531,938,071 40.664 39.58 39.53 39.58 39.58 42.25 13,221,508 40.233 -5.55%
2025-03-19 0 42.35 42.30 42.35 41.35 42.60 9,683,297 408,450,260 42.181 41.90 41.85 41.90 40.91 42.15 9,787,053 41.734 0.24%
2025-03-18 0 42.25 42.20 42.25 41.55 42.75 10,610,761 446,451,236 42.075 41.80 41.75 41.80 41.11 42.30 10,724,454 41.629 1.44%
2025-03-17 0 41.65 41.60 41.65 41.20 42.15 5,458,100 227,166,646 41.620 41.21 41.16 41.21 40.76 41.70 5,516,583 41.179 1.22%
2025-03-14 0 41.15 41.15 41.20 40.65 41.90 5,991,145 247,195,127 41.260 40.71 40.71 40.76 40.22 41.46 6,055,340 40.823 0.00%
2025-03-13 0 41.15 41.10 41.15 40.30 42.55 8,684,181 355,830,488 40.975 40.71 40.66 40.71 39.87 42.10 8,777,231 40.540 -1.56%
2025-03-12 0 41.80 41.75 41.80 41.10 44.55 11,509,972 485,312,317 42.165 41.36 41.31 41.36 40.66 44.08 11,633,300 41.718 -3.91%
2025-03-11 0 43.50 43.45 43.50 41.90 43.65 11,239,149 481,140,424 42.809 43.04 42.99 43.04 41.46 43.19 11,359,575 42.355 0.00%
2025-03-10 0 43.50 43.50 43.55 42.85 45.75 9,278,053 405,903,417 43.749 43.04 43.04 43.09 42.40 45.26 9,377,467 43.285 -4.40%
2025-03-07 0 45.50 45.45 45.50 44.90 46.80 17,305,362 791,372,431 45.730 45.02 44.97 45.02 44.42 46.30 17,490,787 45.245 -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 46.40 46.35 46.40 42.35 46.45 28,012,729 44.938 11.27%
2025-03-05 0 42.15 42.10 42.15 41.15 42.35 8,677,193 363,465,996 41.888 41.70 41.65 41.70 40.71 41.90 8,770,168 41.443 2.31%
2025-03-04 0 41.20 41.15 41.20 39.55 41.35 9,000,001 366,523,941 40.725 40.76 40.71 40.76 39.13 40.91 9,096,435 40.293 2.11%
2025-03-03 0 40.35 40.35 40.40 39.65 41.50 12,960,741 525,144,591 40.518 39.92 39.92 39.97 39.23 41.06 13,099,614 40.089 0.50%
2025-02-28 0 40.15 40.15 40.25 39.55 42.30 20,596,979 830,932,799 40.342 39.72 39.72 39.82 39.13 41.85 20,817,674 39.915 -4.86%
2025-02-27 0 42.20 42.15 42.20 41.25 43.50 18,650,070 785,238,602 42.104 41.75 41.70 41.75 40.81 43.04 18,849,904 41.657 -3.32%
2025-02-26 0 43.65 43.60 43.65 43.10 44.50 11,319,475 494,337,997 43.671 43.19 43.14 43.19 42.64 44.03 11,440,762 43.208 -1.02%
2025-02-25 0 44.10 44.05 44.10 43.40 45.00 13,508,937 597,757,101 44.249 43.63 43.58 43.63 42.94 44.52 13,653,684 43.780 -2.33%
2025-02-24 0 45.15 45.10 45.15 44.30 46.20 13,400,893 602,162,250 44.934 44.67 44.62 44.67 43.83 45.71 13,544,482 44.458 -0.11%
2025-02-21 0 45.20 45.15 45.20 43.50 45.25 18,616,547 829,623,714 44.564 44.72 44.67 44.72 43.04 44.77 18,816,022 44.091 5.12%
2025-02-20 0 43.00 42.95 43.00 42.30 43.95 15,086,519 648,957,678 43.016 42.54 42.49 42.54 41.85 43.48 15,248,170 42.560 -1.94%
2025-02-19 0 43.85 43.85 43.90 43.25 44.70 19,030,874 832,615,140 43.751 43.39 43.39 43.43 42.79 44.23 19,234,788 43.287 -2.34%
2025-02-18 0 44.90 44.70 44.90 43.90 45.30 17,646,041 786,785,743 44.587 44.42 44.23 44.42 43.43 44.82 17,835,117 44.114 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 43.98 43.93 43.98 43.39 47.00 24,854,110 44.656 -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 45.07 45.07 45.12 41.26 45.07 30,662,583 43.593 6.80%
2025-02-13 0 42.65 42.60 42.65 42.25 44.50 21,841,782 947,551,085 43.382 42.20 42.15 42.20 41.80 44.03 22,075,815 42.923 -1.73%
2025-02-12 0 43.40 43.35 43.40 42.30 43.90 20,758,575 899,507,281 43.332 42.94 42.89 42.94 41.85 43.43 20,981,001 42.872 0.23%
2025-02-11 0 43.30 43.30 43.35 42.90 44.60 14,378,478 627,883,782 43.668 42.84 42.84 42.89 42.45 44.13 14,532,542 43.205 -1.59%
2025-02-10 0 44.00 43.95 44.00 42.75 44.20 15,582,527 679,082,228 43.580 43.53 43.48 43.53 42.30 43.73 15,749,492 43.118 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 42.25 42.25 42.30 41.55 43.88 23,970,119 42.619 -1.84%
2025-02-06 0 43.50 43.45 43.50 42.25 43.80 19,597,867 845,013,331 43.118 43.04 42.99 43.04 41.80 43.34 19,807,856 42.661 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 42.25 42.25 42.30 41.16 43.53 27,238,957 42.294 1.91%
2025-02-04 0 41.90 41.85 41.90 40.95 42.15 19,410,290 807,047,781 41.578 41.46 41.41 41.46 40.52 41.70 19,618,270 41.138 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 40.86 40.81 40.86 37.89 41.36 25,386,106 40.095 5.63%
2025-01-28 0 39.10 39.05 39.10 37.45 39.50 13,145,430 510,658,407 38.847 38.69 38.64 38.69 37.05 39.08 13,286,282 38.435 5.82%
2025-01-27 0 36.95 36.90 36.95 36.50 37.55 13,577,179 503,354,102 37.074 36.56 36.51 36.56 36.11 37.15 13,722,657 36.681 4.38%
2025-01-24 0 35.40 35.35 35.40 34.05 35.80 8,962,737 316,898,754 35.357 35.02 34.98 35.02 33.69 35.42 9,058,772 34.983 2.76%
2025-01-23 0 34.45 34.40 34.45 34.00 35.25 4,431,315 152,978,318 34.522 34.08 34.04 34.08 33.64 34.88 4,478,796 34.156 -0.72%
2025-01-22 0 34.70 34.70 34.75 34.35 35.40 5,940,849 206,431,938 34.748 34.33 34.33 34.38 33.99 35.02 6,004,505 34.380 -1.56%
2025-01-21 0 35.25 35.20 35.25 34.35 35.30 8,085,214 282,467,741 34.936 34.88 34.83 34.88 33.99 34.93 8,171,846 34.566 3.68%
2025-01-20 0 34.00 33.95 34.00 33.60 34.85 5,194,820 176,742,498 34.023 33.64 33.59 33.64 33.24 34.48 5,250,482 33.662 -0.87%
2025-01-17 0 34.30 34.25 34.30 33.55 35.20 9,510,094 328,115,907 34.502 33.94 33.89 33.94 33.19 34.83 9,611,994 34.136 2.24%
2025-01-16 0 33.55 33.55 33.60 33.35 34.35 4,953,598 167,242,637 33.762 33.19 33.19 33.24 33.00 33.99 5,006,675 33.404 -0.59%
2025-01-15 0 33.75 33.70 33.75 33.20 34.10 5,326,863 179,274,406 33.655 33.39 33.34 33.39 32.85 33.74 5,383,940 33.298 1.96%
2025-01-14 0 33.10 33.10 33.15 32.15 33.50 5,916,005 195,433,621 33.035 32.75 32.75 32.80 31.81 33.14 5,979,394 32.685 0.76%
2025-01-13 0 32.85 32.80 32.85 31.95 33.05 5,135,032 167,807,527 32.679 32.50 32.45 32.50 31.61 32.70 5,190,053 32.333 1.86%
2025-01-10 0 32.25 32.25 32.30 31.80 33.00 6,733,124 218,468,687 32.447 31.91 31.91 31.96 31.46 32.65 6,805,269 32.103 0.00%
2025-01-09 0 32.25 32.25 32.30 31.55 32.35 3,729,050 119,834,904 32.136 31.91 31.91 31.96 31.22 32.01 3,769,006 31.795 1.26%
2025-01-08 0 31.85 31.80 31.85 30.90 32.40 7,002,559 220,333,601 31.465 31.51 31.46 31.51 30.57 32.06 7,077,591 31.131 -1.55%
2025-01-07 0 32.35 32.35 32.40 31.60 32.80 6,156,870 197,698,286 32.110 32.01 32.01 32.06 31.26 32.45 6,222,840 31.770 -0.92%
2025-01-06 0 32.65 32.60 32.65 32.40 33.10 5,739,243 187,738,632 32.711 32.30 32.25 32.30 32.06 32.75 5,800,738 32.365 1.56%
2025-01-03 0 32.15 32.05 32.15 31.85 32.80 6,346,484 204,441,437 32.213 31.81 31.71 31.81 31.51 32.45 6,414,486 31.872 0.47%
2025-01-02 0 32.00 31.95 32.00 31.55 33.30 8,724,458 281,392,493 32.253 31.66 31.61 31.66 31.22 32.95 8,817,940 31.911 -4.90%
2024-12-31 0 33.65 33.65 33.70 33.40 34.40 3,013,525 101,537,093 33.694 33.29 33.29 33.34 33.05 34.04 3,045,815 33.337 -1.90%
2024-12-30 0 34.30 34.30 34.40 33.95 35.15 5,416,235 186,638,612 34.459 33.94 33.94 34.04 33.59 34.78 5,474,269 34.094 -0.29%
2024-12-27 0 34.40 34.35 34.40 33.80 35.10 8,707,538 300,220,285 34.478 34.04 33.99 34.04 33.44 34.73 8,800,838 34.113 2.23%
2024-12-24 0 33.65 33.60 33.65 33.10 33.90 2,110,482 70,627,579 33.465 33.29 33.24 33.29 32.75 33.54 2,133,096 33.110 -0.30%
2024-12-23 0 33.75 33.70 33.75 33.60 34.75 3,662,907 124,312,134 33.938 33.39 33.34 33.39 33.24 34.38 3,702,155 33.578 -0.74%
2024-12-20 0 34.00 34.00 34.05 33.75 34.65 6,602,188 225,570,409 34.166 33.64 33.64 33.69 33.39 34.28 6,672,930 33.804 -1.73%
2024-12-19 0 34.60 34.55 34.60 33.35 35.05 9,388,702 324,806,534 34.595 34.23 34.18 34.23 33.00 34.68 9,489,301 34.229 0.87%
2024-12-18 0 34.30 34.25 34.30 33.00 34.35 6,890,519 234,577,665 34.044 33.94 33.89 33.94 32.65 33.99 6,964,350 33.683 2.54%
2024-12-17 0 33.45 33.45 33.55 32.85 33.95 10,219,575 342,125,048 33.477 33.10 33.10 33.19 32.50 33.59 10,329,077 33.123 -0.89%
2024-12-16 0 33.75 33.70 33.75 33.25 34.20 8,770,319 295,479,395 33.691 33.39 33.34 33.39 32.90 33.84 8,864,292 33.334 0.30%
2024-12-13 0 33.65 33.60 33.65 33.10 34.05 12,440,289 417,477,555 33.559 33.29 33.24 33.29 32.75 33.69 12,573,586 33.203 -0.44%
2024-12-12 0 33.80 33.75 33.80 33.15 34.40 7,681,740 258,977,421 33.713 33.44 33.39 33.44 32.80 34.04 7,764,049 33.356 0.45%
2024-12-11 0 33.65 33.60 33.65 33.25 34.45 8,788,808 295,573,887 33.631 33.29 33.24 33.29 32.90 34.08 8,882,979 33.274 0.00%
2024-12-10 0 33.65 33.65 33.70 33.45 35.65 14,716,019 501,651,313 34.089 33.29 33.29 33.34 33.10 35.27 14,873,700 33.727 -3.03%
2024-12-09 0 34.70 34.65 34.70 33.00 34.70 15,076,928 512,122,312 33.967 34.33 34.28 34.33 32.65 34.33 15,238,476 33.607 5.15%
2024-12-06 0 33.00 32.95 33.00 32.25 33.50 11,573,895 381,828,766 32.991 32.65 32.60 32.65 31.91 33.14 11,697,908 32.641 0.76%
2024-12-05 0 32.75 32.70 32.75 31.10 32.95 12,585,504 409,932,378 32.572 32.40 32.35 32.40 30.77 32.60 12,720,357 32.226 2.99%
2024-12-04 0 31.80 31.80 31.85 30.80 31.90 8,547,559 270,329,690 31.627 31.46 31.46 31.51 30.47 31.56 8,639,145 31.291 2.25%
2024-12-03 0 31.10 31.05 31.10 30.50 31.25 7,105,704 219,529,665 30.895 30.77 30.72 30.77 30.18 30.92 7,181,841 30.567 -0.16%
2024-12-02 0 31.15 31.10 31.15 30.55 31.65 5,829,795 181,314,106 31.101 30.82 30.77 30.82 30.23 31.31 5,892,261 30.772 -0.80%
2024-11-29 0 31.40 31.35 31.40 30.65 31.85 5,625,119 175,955,173 31.280 31.07 31.02 31.07 30.33 31.51 5,685,392 30.949 1.13%
2024-11-28 0 31.05 31.00 31.05 30.80 32.00 4,269,027 132,923,530 31.137 30.72 30.67 30.72 30.47 31.66 4,314,769 30.807 -2.36%
2024-11-27 0 31.80 31.70 31.80 30.45 32.00 9,103,441 283,531,027 31.145 31.46 31.36 31.46 30.13 31.66 9,200,984 30.815 2.58%
2024-11-26 0 31.00 30.95 31.00 30.60 32.45 9,973,015 311,816,768 31.266 30.67 30.62 30.67 30.28 32.11 10,079,875 30.935 -2.97%
2024-11-25 0 31.95 31.90 31.95 31.20 32.50 22,149,811 705,593,854 31.856 31.61 31.56 31.61 30.87 32.16 22,387,144 31.518 0.95%
2024-11-22 0 31.65 31.65 31.70 31.40 33.00 10,276,501 330,155,832 32.127 31.31 31.31 31.36 31.07 32.65 10,386,613 31.787 -2.62%
2024-11-21 0 32.50 32.45 32.50 32.05 33.55 16,360,216 535,289,450 32.719 32.16 32.11 32.16 31.71 33.19 16,535,514 32.372 1.72%
2024-11-20 0 31.95 31.95 32.00 29.90 32.45 24,237,082 769,636,494 31.755 31.61 31.61 31.66 29.58 32.11 24,496,780 31.418 9.42%
2024-11-19 0 29.20 29.15 29.20 28.70 29.35 5,195,068 150,743,587 29.017 28.89 28.84 28.89 28.40 29.04 5,250,733 28.709 1.57%
2024-11-18 0 28.75 28.75 28.80 28.55 29.45 9,580,428 276,545,337 28.866 28.45 28.45 28.49 28.25 29.14 9,683,081 28.560 0.17%
2024-11-15 0 28.70 28.70 28.75 28.40 29.55 8,883,658 257,164,727 28.948 28.40 28.40 28.45 28.10 29.24 8,978,846 28.641 1.06%
2024-11-14 0 28.40 28.40 28.45 28.30 29.80 13,189,783 379,755,055 28.792 28.10 28.10 28.15 28.00 29.48 13,331,110 28.486 -3.73%
2024-11-13 0 29.50 29.50 29.55 28.40 29.70 8,534,220 249,211,487 29.201 29.19 29.19 29.24 28.10 29.39 8,625,663 28.892 1.72%
2024-11-12 0 29.00 28.95 29.00 28.80 30.85 12,074,743 354,388,534 29.350 28.69 28.64 28.69 28.49 30.52 12,204,123 29.038 -5.69%
2024-11-11 0 30.75 30.65 30.75 28.60 31.05 7,762,989 236,073,293 30.410 30.42 30.33 30.42 28.30 30.72 7,846,169 30.088 1.65%
2024-11-08 0 30.25 30.25 30.30 29.95 31.20 9,413,385 287,385,518 30.529 29.93 29.93 29.98 29.63 30.87 9,514,249 30.206 0.67%
2024-11-07 0 30.05 30.00 30.05 28.35 30.20 6,975,876 207,527,052 29.749 29.73 29.68 29.73 28.05 29.88 7,050,622 29.434 4.16%
2024-11-06 0 28.85 28.85 28.90 27.95 29.70 9,307,912 268,651,269 28.863 28.54 28.54 28.59 27.65 29.39 9,407,645 28.557 2.12%
2024-11-05 0 28.25 28.25 28.30 26.60 28.40 7,982,492 221,916,075 27.800 27.95 27.95 28.00 26.32 28.10 8,068,024 27.506 4.63%
2024-11-04 0 27.00 26.95 27.00 26.70 27.30 3,890,113 104,902,403 26.966 26.71 26.66 26.71 26.42 27.01 3,931,795 26.681 0.56%
2024-11-01 0 26.85 26.80 26.85 26.50 27.20 3,836,299 102,607,231 26.746 26.57 26.52 26.57 26.22 26.91 3,877,405 26.463 -0.19%
2024-10-31 0 26.90 26.90 26.95 26.70 27.50 5,478,629 148,354,791 27.079 26.61 26.61 26.66 26.42 27.21 5,537,332 26.792 0.00%
2024-10-30 0 26.90 26.85 26.90 26.70 27.80 6,259,971 168,858,199 26.974 26.61 26.57 26.61 26.42 27.51 6,327,046 26.688 -2.54%
2024-10-29 0 27.60 27.55 27.60 27.15 28.10 6,533,110 180,288,254 27.596 27.31 27.26 27.31 26.86 27.80 6,603,112 27.304 -0.36%
2024-10-28 0 27.70 27.65 27.70 26.85 28.00 6,555,200 181,241,781 27.649 27.41 27.36 27.41 26.57 27.70 6,625,438 27.355 0.91%
2024-10-25 0 27.45 27.45 27.50 26.70 27.65 8,619,188 235,778,545 27.355 27.16 27.16 27.21 26.42 27.36 8,711,542 27.065 3.00%
2024-10-24 0 26.65 26.60 26.65 26.15 27.10 9,863,431 263,570,819 26.722 26.37 26.32 26.37 25.87 26.81 9,969,117 26.439 0.38%
2024-10-23 0 26.55 26.55 26.60 25.85 27.05 7,784,146 206,753,143 26.561 26.27 26.27 26.32 25.58 26.76 7,867,552 26.279 1.14%
2024-10-22 0 26.25 26.20 26.25 25.80 26.85 9,855,700 257,824,893 26.160 25.97 25.92 25.97 25.53 26.57 9,961,303 25.883 -1.13%
2024-10-21 0 26.55 26.50 26.55 26.40 27.60 9,102,249 244,936,144 26.909 26.27 26.22 26.27 26.12 27.31 9,199,779 26.624 -1.48%
2024-10-18 0 26.95 26.90 26.95 25.35 27.55 11,951,256 317,338,908 26.553 26.66 26.61 26.66 25.08 27.26 12,079,313 26.271 5.89%
2024-10-17 0 25.45 25.40 25.45 25.10 26.85 10,334,341 267,269,557 25.862 25.18 25.13 25.18 24.83 26.57 10,445,073 25.588 -1.55%
2024-10-16 0 25.85 25.80 25.85 25.65 26.70 9,192,227 239,414,110 26.045 25.58 25.53 25.58 25.38 26.42 9,290,721 25.769 -3.00%
2024-10-15 0 26.65 26.65 26.70 26.30 28.20 11,045,757 300,840,120 27.236 26.37 26.37 26.42 26.02 27.90 11,164,111 26.947 -2.38%
2024-10-14 0 27.30 27.30 27.35 26.10 28.20 13,267,860 358,793,757 27.042 27.01 27.01 27.06 25.82 27.90 13,410,024 26.756 -3.53%
2024-10-10 0 28.30 28.25 28.30 27.85 29.95 11,783,042 337,149,756 28.613 28.00 27.95 28.00 27.55 29.63 11,909,296 28.310 -1.39%
2024-10-09 0 28.70 28.65 28.70 27.60 30.40 20,039,732 581,093,337 28.997 28.40 28.35 28.40 27.31 30.08 20,254,456 28.690 -2.05%
2024-10-08 0 29.30 29.30 29.35 29.15 34.55 29,812,821 921,923,742 30.924 28.99 28.99 29.04 28.84 34.18 30,132,263 30.596 -18.27%
2024-10-07 0 35.85 35.75 35.85 32.80 35.95 23,270,729 806,268,024 34.647 35.47 35.37 35.47 32.45 35.57 23,520,073 34.280 11.86%
2024-10-04 0 32.05 32.00 32.05 29.00 32.15 11,916,437 372,286,596 31.241 31.71 31.66 31.71 28.69 31.81 12,044,121 30.910 7.91%
2024-10-03 0 29.70 29.65 29.70 28.35 31.10 8,511,325 252,176,819 29.628 29.39 29.34 29.39 28.05 30.77 8,602,523 29.314 -3.88%
2024-10-02 0 30.90 30.90 30.95 29.15 31.10 9,781,476 298,327,542 30.499 30.57 30.57 30.62 28.84 30.77 9,886,284 30.176 4.57%
2024-09-30 0 29.55 29.55 29.70 27.85 30.15 20,953,031 612,916,331 29.252 29.24 29.24 29.39 27.55 29.83 21,177,541 28.942 8.24%
2024-09-27 0 27.30 27.20 27.30 26.00 27.40 13,830,980 371,718,965 26.876 27.01 26.91 27.01 25.72 27.11 13,979,178 26.591 6.02%
2024-09-26 0 25.75 25.70 25.75 24.00 25.90 12,068,586 305,031,325 25.275 25.48 25.43 25.48 23.75 25.63 12,197,900 25.007 6.85%
2024-09-25 0 24.10 24.05 24.10 23.95 24.90 10,844,364 264,508,081 24.391 23.84 23.80 23.84 23.70 24.64 10,960,560 24.133 3.66%
2024-09-24 0 23.25 23.25 23.30 22.15 23.35 9,625,643 221,187,393 22.979 23.00 23.00 23.05 21.92 23.10 9,728,781 22.735 3.79%
2024-09-23 0 22.40 22.40 22.45 22.30 23.15 3,773,370 85,415,446 22.636 22.16 22.16 22.21 22.06 22.90 3,813,801 22.396 -2.18%
2024-09-20 0 22.90 22.85 22.90 22.05 23.00 6,618,560 150,760,200 22.778 22.66 22.61 22.66 21.82 22.76 6,689,477 22.537 3.39%
2024-09-19 0 22.15 22.10 22.15 21.50 22.30 3,053,276 67,458,866 22.094 21.92 21.87 21.92 21.27 22.06 3,085,992 21.860 1.61%
2024-09-17 0 21.80 21.80 21.85 21.45 21.90 1,564,589 34,069,366 21.775 21.57 21.57 21.62 21.22 21.67 1,581,353 21.544 1.40%
2024-09-16 0 21.50 21.45 21.50 20.85 21.80 1,184,753 25,274,635 21.333 21.27 21.22 21.27 20.63 21.57 1,197,448 21.107 0.94%
2024-09-13 0 21.30 21.25 21.30 21.10 21.65 2,958,373 63,315,423 21.402 21.07 21.02 21.07 20.88 21.42 2,990,072 21.175 1.91%
2024-09-12 0 20.90 20.90 20.95 20.90 21.45 2,015,037 42,597,409 21.140 20.68 20.68 20.73 20.68 21.22 2,036,628 20.916 -0.24%
2024-09-11 0 20.95 20.90 20.95 20.65 21.05 2,016,095 42,137,628 20.901 20.73 20.68 20.73 20.43 20.83 2,037,697 20.679 0.48%
2024-09-10 0 20.85 20.85 20.90 20.35 21.25 2,622,239 54,409,599 20.749 20.63 20.63 20.68 20.13 21.02 2,650,336 20.529 -0.71%
2024-09-09 0 21.00 20.95 21.00 20.65 21.45 7,729,586 162,036,145 20.963 20.78 20.73 20.78 20.43 21.22 7,812,408 20.741 -2.33%
2024-09-05 0 21.50 21.50 21.55 20.85 21.65 5,678,976 120,869,862 21.284 21.27 21.27 21.32 20.63 21.42 5,739,826 21.058 3.12%
2024-09-04 0 20.85 20.85 20.90 20.40 20.95 3,407,680 70,712,238 20.751 20.63 20.63 20.68 20.18 20.73 3,444,193 20.531 0.48%
2024-09-03 0 20.75 20.75 20.80 20.60 21.00 2,378,497 49,456,126 20.793 20.53 20.53 20.58 20.38 20.78 2,403,982 20.573 0.00%
2024-09-02 0 20.75 20.70 20.75 20.60 21.50 3,706,439 76,981,116 20.770 20.53 20.48 20.53 20.38 21.27 3,746,153 20.549 -3.26%
2024-08-30 0 21.45 21.45 21.50 20.90 21.80 7,279,594 156,529,626 21.503 21.22 21.22 21.27 20.68 21.57 7,357,594 21.275 1.66%
2024-08-29 0 21.10 21.05 21.10 20.55 21.20 4,360,935 91,665,465 21.020 20.88 20.83 20.88 20.33 20.98 4,407,662 20.797 0.72%
2024-08-28 0 20.95 20.90 20.95 20.85 21.80 5,354,433 112,591,982 21.028 20.73 20.68 20.73 20.63 21.57 5,411,805 20.805 -3.68%
2024-08-27 0 21.75 21.75 21.80 21.30 21.95 5,304,227 115,245,371 21.727 21.52 21.52 21.57 21.07 21.72 5,361,061 21.497 1.40%
2024-08-26 0 21.45 21.40 21.45 20.40 21.50 5,629,825 119,300,792 21.191 21.22 21.17 21.22 20.18 21.27 5,690,148 20.966 5.15%
2024-08-23 0 20.40 20.35 20.40 20.00 21.05 11,221,812 229,235,992 20.428 20.18 20.13 20.18 19.79 20.83 11,342,053 20.211 -2.86%
2024-08-22 0 21.00 20.95 21.00 20.15 21.25 11,353,725 236,998,391 20.874 20.78 20.73 20.78 19.94 21.02 11,475,379 20.653 4.48%
2024-08-21 0 20.10 20.10 20.15 19.74 21.15 10,870,280 219,662,440 20.208 19.89 19.89 19.94 19.53 20.93 10,986,754 19.993 -2.19%
2024-08-20 0 20.55 20.50 20.55 20.30 21.15 3,754,018 77,162,545 20.555 20.33 20.28 20.33 20.08 20.93 3,794,242 20.337 -1.91%
2024-08-19 0 20.95 20.90 20.95 20.75 21.50 3,653,612 77,059,150 21.091 20.73 20.68 20.73 20.53 21.27 3,692,760 20.868 1.45%
2024-08-16 0 20.65 20.65 20.70 20.50 20.90 3,063,400 63,381,534 20.690 20.43 20.43 20.48 20.28 20.68 3,096,224 20.471 0.73%
2024-08-15 0 20.50 20.45 20.50 20.30 20.75 3,774,686 77,359,939 20.494 20.28 20.23 20.28 20.08 20.53 3,815,131 20.277 -1.20%
2024-08-14 0 20.75 20.75 20.80 20.50 21.15 2,598,557 53,999,336 20.781 20.53 20.53 20.58 20.28 20.93 2,626,400 20.560 -0.48%
2024-08-13 0 20.85 20.85 20.90 20.50 20.90 2,320,875 48,174,837 20.757 20.63 20.63 20.68 20.28 20.68 2,345,743 20.537 1.46%
2024-08-12 0 20.55 20.50 20.55 20.30 20.95 3,802,400 78,245,121 20.578 20.33 20.28 20.33 20.08 20.73 3,843,142 20.360 -0.48%
2024-08-09 0 20.65 20.65 20.70 20.65 21.25 3,132,071 65,348,158 20.864 20.43 20.43 20.48 20.43 21.02 3,165,631 20.643 -0.24%
2024-08-08 0 20.70 20.70 20.75 19.94 21.20 4,802,643 99,289,991 20.674 20.48 20.48 20.53 19.73 20.98 4,854,103 20.455 0.24%
2024-08-07 0 20.65 20.65 20.70 20.50 21.30 3,288,714 68,344,127 20.781 20.43 20.43 20.48 20.28 21.07 3,323,952 20.561 -2.36%
2024-08-06 0 21.15 21.15 21.20 20.70 21.40 3,239,463 68,334,755 21.094 20.93 20.93 20.98 20.48 21.17 3,274,174 20.871 0.95%
2024-08-05 0 20.95 20.85 20.95 20.50 22.05 5,461,067 115,643,914 21.176 20.73 20.63 20.73 20.28 21.82 5,519,582 20.952 -3.90%
2024-08-02 0 21.80 21.75 21.80 21.45 22.15 2,612,674 56,970,159 21.805 21.57 21.52 21.57 21.22 21.92 2,640,669 21.574 -2.46%
2024-08-01 0 22.35 22.30 22.35 22.00 22.60 5,135,582 114,032,331 22.204 22.11 22.06 22.11 21.77 22.36 5,190,609 21.969 0.90%
2024-07-31 0 22.15 22.10 22.15 21.35 22.30 4,293,600 94,977,556 22.121 21.92 21.87 21.92 21.12 22.06 4,339,606 21.886 3.75%
2024-07-30 0 21.35 21.30 21.35 21.05 21.75 2,834,476 60,425,083 21.318 21.12 21.07 21.12 20.83 21.52 2,864,847 21.092 -1.16%
2024-07-29 0 21.60 21.60 21.65 21.20 22.00 3,453,907 74,962,574 21.704 21.37 21.37 21.42 20.98 21.77 3,490,915 21.474 0.70%
2024-07-26 0 21.45 21.45 21.50 20.90 21.65 5,510,568 117,642,989 21.349 21.22 21.22 21.27 20.68 21.42 5,569,613 21.122 0.70%
2024-07-25 0 21.30 21.25 21.30 21.25 21.65 2,876,405 61,552,282 21.399 21.07 21.02 21.07 21.02 21.42 2,907,225 21.172 -1.84%
2024-07-24 0 21.70 21.65 21.70 21.60 22.05 2,530,296 55,168,744 21.803 21.47 21.42 21.47 21.37 21.82 2,557,408 21.572 -0.46%
2024-07-23 0 21.80 21.80 21.85 21.75 22.70 3,016,600 66,353,437 21.996 21.57 21.57 21.62 21.52 22.46 3,048,923 21.763 -3.96%
2024-07-22 0 22.70 22.70 22.75 22.05 23.15 3,916,431 88,739,770 22.658 22.46 22.46 22.51 21.82 22.90 3,958,395 22.418 2.48%
2024-07-19 0 22.15 22.10 22.15 21.85 22.40 3,471,830 76,815,537 22.125 21.92 21.87 21.92 21.62 22.16 3,509,030 21.891 -0.67%
2024-07-18 0 22.30 22.25 22.30 22.05 22.50 2,609,001 58,293,059 22.343 22.06 22.01 22.06 21.82 22.26 2,636,956 22.106 -0.22%
2024-07-17 0 22.35 22.35 22.40 22.10 22.65 2,595,565 58,016,525 22.352 22.11 22.11 22.16 21.87 22.41 2,623,376 22.115 1.13%
2024-07-16 0 22.10 22.10 22.15 21.75 22.30 9,046,200 198,816,555 21.978 21.87 21.87 21.92 21.52 22.06 9,143,129 21.745 -0.90%
2024-07-15 0 22.30 22.30 22.35 22.30 23.00 4,908,261 110,798,883 22.574 22.06 22.06 22.11 22.06 22.76 4,960,853 22.335 -3.04%
2024-07-12 0 23.00 22.95 23.00 22.55 23.10 3,914,840 89,616,759 22.892 22.76 22.71 22.76 22.31 22.86 3,956,787 22.649 2.45%
2024-07-11 0 22.45 22.40 22.45 22.15 22.75 4,916,298 110,111,497 22.397 22.21 22.16 22.21 21.92 22.51 4,968,976 22.160 1.13%
2024-07-10 0 22.20 22.15 22.20 21.90 22.55 4,654,680 103,285,226 22.190 21.96 21.92 21.96 21.67 22.31 4,704,554 21.954 0.68%
2024-07-09 0 22.05 22.00 22.05 21.30 22.25 5,268,050 115,407,229 21.907 21.82 21.77 21.82 21.07 22.01 5,324,497 21.675 2.32%
2024-07-08 0 21.55 21.50 21.55 21.30 21.75 3,527,981 75,796,832 21.484 21.32 21.27 21.32 21.07 21.52 3,565,783 21.257 0.23%
2024-07-05 0 21.50 21.45 21.50 21.25 21.60 2,720,572 58,320,996 21.437 21.27 21.22 21.27 21.02 21.37 2,749,723 21.210 0.23%
2024-07-04 0 21.45 21.40 21.45 21.30 22.00 2,298,340 49,534,616 21.552 21.22 21.17 21.22 21.07 21.77 2,322,967 21.324 -1.38%
2024-07-03 0 21.75 21.70 21.75 21.00 21.85 6,372,851 137,438,235 21.566 21.52 21.47 21.52 20.78 21.62 6,441,136 21.338 3.57%
2024-07-02 0 21.00 21.00 21.05 20.95 22.40 14,885,400 318,310,813 21.384 20.78 20.78 20.83 20.73 22.16 15,044,896 21.157 -6.87%
2024-06-28 0 22.55 22.55 22.60 22.45 23.05 4,016,663 91,007,279 22.657 22.31 22.31 22.36 22.21 22.81 4,059,701 22.417 0.67%
2024-06-27 0 22.40 22.40 22.45 22.40 23.20 4,184,279 94,575,149 22.602 22.16 22.16 22.21 22.16 22.95 4,229,113 22.363 -3.03%
2024-06-26 0 23.10 23.05 23.10 22.80 23.35 4,462,196 102,767,500 23.031 22.86 22.81 22.86 22.56 23.10 4,510,008 22.787 0.22%
2024-06-25 0 23.05 23.00 23.05 22.70 23.55 4,866,256 112,032,842 23.022 22.81 22.76 22.81 22.46 23.30 4,918,397 22.778 -1.50%
2024-06-24 0 23.40 23.40 23.45 22.95 23.80 6,734,109 156,683,304 23.267 23.15 23.15 23.20 22.71 23.55 6,806,264 23.020 -2.09%
2024-06-21 0 23.90 23.90 23.95 23.35 24.30 9,624,123 228,840,454 23.778 23.65 23.65 23.70 23.10 24.04 9,727,245 23.526 -1.24%
2024-06-20 0 24.20 24.15 24.20 24.05 25.15 4,031,161 97,864,829 24.277 23.94 23.89 23.94 23.80 24.88 4,074,355 24.020 -3.01%
2024-06-19 0 24.95 24.90 24.95 24.35 25.20 5,439,844 134,069,563 24.646 24.69 24.64 24.69 24.09 24.93 5,498,131 24.385 0.00%
2024-06-18 0 24.95 24.95 25.00 24.85 25.40 2,935,889 73,772,319 25.128 24.69 24.69 24.73 24.59 25.13 2,967,347 24.861 -0.60%
2024-06-17 0 25.10 25.05 25.10 24.65 26.50 7,089,216 178,934,669 25.240 24.83 24.78 24.83 24.39 26.22 7,165,176 24.973 -5.28%
2024-06-14 0 26.50 26.40 26.50 25.70 26.65 7,765,670 204,807,005 26.373 26.22 26.12 26.22 25.43 26.37 7,848,878 26.094 0.95%
2024-06-13 0 26.25 26.25 26.30 25.85 26.30 3,138,166 81,945,651 26.113 25.97 25.97 26.02 25.58 26.02 3,171,791 25.836 2.74%
2024-06-12 0 25.55 25.50 25.55 25.40 26.25 3,356,235 86,728,857 25.841 25.28 25.23 25.28 25.13 25.97 3,392,197 25.567 -1.16%
2024-06-11 0 25.85 25.80 25.85 25.20 26.00 3,988,262 102,382,238 25.671 25.58 25.53 25.58 24.93 25.72 4,030,996 25.399 -0.77%
2024-06-07 0 26.05 26.05 26.10 26.00 26.60 6,263,683 163,741,742 26.141 25.77 25.77 25.82 25.72 26.32 6,330,798 25.864 0.19%
2024-06-06 0 26.00 26.00 26.05 25.80 27.05 4,179,961 109,690,509 26.242 25.72 25.72 25.77 25.53 26.76 4,224,749 25.964 -0.95%
2024-06-05 0 26.25 26.20 26.25 25.25 26.60 5,865,587 153,990,897 26.253 25.97 25.92 25.97 24.98 26.32 5,928,436 25.975 3.96%
2024-06-04 0 25.25 25.20 25.25 24.90 25.80 4,101,098 103,236,547 25.173 24.98 24.93 24.98 24.64 25.53 4,145,041 24.906 -0.79%
2024-06-03 0 25.45 25.40 25.45 25.05 25.90 5,914,499 150,009,024 25.363 25.18 25.13 25.18 24.78 25.63 5,977,872 25.094 1.80%
2024-05-31 0 25.00 24.95 25.00 24.90 25.80 10,598,686 267,160,077 25.207 24.73 24.69 24.73 24.64 25.53 10,712,250 24.940 -0.83%
2024-05-30 0 25.35 25.30 25.35 24.50 25.50 4,437,532 111,881,302 25.213 24.94 24.89 24.94 24.11 25.09 4,509,987 24.807 2.63%
2024-05-29 0 24.70 24.70 24.80 24.50 25.65 3,910,720 97,148,391 24.842 24.30 24.30 24.40 24.11 25.24 3,974,573 24.442 -2.76%
2024-05-28 0 25.40 25.35 25.40 25.35 26.10 3,507,332 90,047,107 25.674 24.99 24.94 24.99 24.94 25.68 3,564,599 25.261 -0.20%
2024-05-27 0 25.45 25.45 25.50 24.35 25.80 6,026,491 150,763,702 25.017 25.04 25.04 25.09 23.96 25.39 6,124,890 24.615 -0.59%
2024-05-24 0 25.60 25.60 25.65 25.50 26.65 7,037,196 182,528,621 25.938 25.19 25.19 25.24 25.09 26.22 7,152,098 25.521 -1.35%
2024-05-23 0 25.95 25.95 26.00 25.75 26.70 7,343,073 191,742,530 26.112 25.53 25.53 25.58 25.34 26.27 7,462,969 25.693 1.37%
2024-05-22 0 25.60 25.55 25.60 25.00 25.85 7,928,248 202,187,521 25.502 25.19 25.14 25.19 24.60 25.43 8,057,699 25.092 -0.19%
2024-05-21 0 25.65 25.65 25.70 25.65 27.05 8,052,983 210,010,519 26.079 25.24 25.24 25.29 25.24 26.62 8,184,470 25.660 -5.52%
2024-05-20 0 27.15 27.15 27.20 26.60 27.80 7,167,651 195,792,690 27.316 26.71 26.71 26.76 26.17 27.35 7,284,683 26.877 2.26%
2024-05-17 0 26.55 26.50 26.55 26.35 27.35 7,611,337 203,319,197 26.713 26.12 26.07 26.12 25.93 26.91 7,735,613 26.284 -0.93%
2024-05-16 0 26.80 26.75 26.80 26.30 27.20 6,866,552 183,069,019 26.661 26.37 26.32 26.37 25.88 26.76 6,978,667 26.233 0.19%
2024-05-14 0 26.75 26.75 26.80 26.70 27.80 5,736,936 155,700,006 27.140 26.32 26.32 26.37 26.27 27.35 5,830,607 26.704 -0.74%
2024-05-13 0 26.95 26.95 27.00 26.10 27.25 4,446,079 119,658,211 26.913 26.52 26.52 26.57 25.68 26.81 4,518,674 26.481 1.89%
2024-05-10 0 26.45 26.40 26.45 25.85 26.85 3,518,517 92,746,471 26.360 26.03 25.98 26.03 25.43 26.42 3,575,967 25.936 0.76%
2024-05-09 0 26.25 26.20 26.25 25.65 26.50 3,187,951 83,577,486 26.217 25.83 25.78 25.83 25.24 26.07 3,240,003 25.795 2.34%
2024-05-08 0 25.65 25.60 25.65 25.55 26.95 5,008,639 130,188,994 25.993 25.24 25.19 25.24 25.14 26.52 5,090,419 25.575 -3.21%
2024-05-07 0 26.50 26.40 26.50 26.25 27.05 5,914,200 156,574,590 26.474 26.07 25.98 26.07 25.83 26.62 6,010,766 26.049 -1.49%
2024-05-06 0 26.90 26.85 26.90 26.60 27.10 5,119,113 137,570,771 26.874 26.47 26.42 26.47 26.17 26.66 5,202,697 26.442 -0.55%
2024-05-03 0 27.05 27.00 27.05 26.75 28.15 3,883,435 105,533,335 27.175 26.62 26.57 26.62 26.32 27.70 3,946,843 26.739 -0.37%
2024-05-02 0 27.15 27.10 27.15 25.70 27.15 5,634,100 150,907,531 26.785 26.71 26.66 26.71 25.29 26.71 5,726,092 26.354 5.44%
2024-04-30 0 25.75 25.75 25.80 25.65 26.45 4,960,942 128,641,172 25.931 25.34 25.34 25.39 25.24 26.03 5,041,943 25.514 -0.39%
2024-04-29 0 25.85 25.85 25.90 25.75 26.50 5,953,470 155,405,701 26.103 25.43 25.43 25.48 25.34 26.07 6,050,677 25.684 -0.96%
2024-04-26 0 26.10 26.05 26.10 25.25 26.45 8,991,278 234,305,680 26.059 25.68 25.63 25.68 24.84 26.03 9,138,085 25.641 3.78%
2024-04-25 0 25.15 25.15 25.20 24.85 25.75 5,803,904 146,737,953 25.283 24.75 24.75 24.80 24.45 25.34 5,898,669 24.876 -2.33%
2024-04-24 0 25.75 25.75 25.80 24.75 25.95 7,434,871 189,743,147 25.521 25.34 25.34 25.39 24.35 25.53 7,556,266 25.111 3.83%
2024-04-23 0 24.80 24.80 24.85 24.25 25.10 4,657,567 115,116,858 24.716 24.40 24.40 24.45 23.86 24.70 4,733,615 24.319 1.85%
2024-04-22 0 24.35 24.35 24.40 23.50 24.65 5,322,417 129,516,464 24.334 23.96 23.96 24.01 23.12 24.25 5,409,320 23.943 3.62%
2024-04-19 0 23.50 23.50 23.55 23.05 24.05 5,732,296 134,553,468 23.473 23.12 23.12 23.17 22.68 23.66 5,825,892 23.096 -2.89%
2024-04-18 0 24.20 24.20 24.25 24.15 24.80 6,135,790 149,924,316 24.434 23.81 23.81 23.86 23.76 24.40 6,235,974 24.042 -2.02%
2024-04-17 0 24.70 24.65 24.70 24.45 25.05 4,590,535 113,373,179 24.697 24.30 24.25 24.30 24.06 24.65 4,665,488 24.300 -0.20%
2024-04-16 0 24.75 24.75 24.80 24.60 25.65 6,935,500 173,103,862 24.959 24.35 24.35 24.40 24.20 25.24 7,048,741 24.558 -2.94%
2024-04-15 0 25.50 25.50 25.55 25.15 26.05 10,619,477 272,020,633 25.615 25.09 25.09 25.14 24.75 25.63 10,792,869 25.204 -0.78%
2024-04-12 0 25.70 25.65 25.70 24.60 26.10 13,275,952 338,167,923 25.472 25.29 25.24 25.29 24.20 25.68 13,492,719 25.063 4.05%
2024-04-11 0 24.70 24.70 24.75 23.75 24.95 5,471,658 133,942,681 24.479 24.30 24.30 24.35 23.37 24.55 5,560,998 24.086 2.28%
2024-04-10 0 24.15 24.15 24.20 23.80 24.50 4,055,250 97,979,606 24.161 23.76 23.76 23.81 23.42 24.11 4,121,463 23.773 0.00%
2024-04-09 0 24.15 24.15 24.20 23.45 24.30 4,710,688 112,942,789 23.976 23.76 23.76 23.81 23.07 23.91 4,787,603 23.591 -0.41%
2024-04-08 0 24.25 24.20 24.25 23.40 24.55 7,068,490 171,636,801 24.282 23.86 23.81 23.86 23.02 24.16 7,183,903 23.892 2.11%
2024-04-05 0 23.75 23.70 23.75 23.05 23.80 2,896,929 68,118,912 23.514 23.37 23.32 23.37 22.68 23.42 2,944,229 23.136 1.28%
2024-04-03 0 23.45 23.40 23.45 23.35 24.30 6,947,035 165,128,937 23.770 23.07 23.02 23.07 22.97 23.91 7,060,465 23.388 -2.29%
2024-04-02 0 24.00 24.00 24.05 23.75 25.00 5,511,899 132,554,798 24.049 23.61 23.61 23.66 23.37 24.60 5,601,896 23.662 -0.41%
2024-03-28 0 24.10 24.10 24.15 23.25 24.50 7,323,373 175,976,751 24.029 23.71 23.71 23.76 22.88 24.11 7,442,947 23.643 2.99%
2024-03-27 0 23.40 23.30 23.40 23.20 24.60 7,300,050 172,276,392 23.599 23.02 22.93 23.02 22.83 24.20 7,419,244 23.220 -3.70%
2024-03-26 0 24.30 24.25 24.30 23.45 24.55 9,297,825 224,112,798 24.104 23.91 23.86 23.91 23.07 24.16 9,449,638 23.717 1.25%
2024-03-25 0 24.00 24.00 24.05 23.85 25.15 8,998,600 218,594,847 24.292 23.61 23.61 23.66 23.47 24.75 9,145,527 23.902 -4.00%
2024-03-22 0 25.00 24.90 25.00 24.25 25.35 9,956,200 247,762,401 24.885 24.60 24.50 24.60 23.86 24.94 10,118,763 24.485 0.81%
2024-03-21 0 24.80 24.70 24.80 23.90 24.85 12,003,389 294,814,286 24.561 24.40 24.30 24.40 23.52 24.45 12,199,378 24.166 5.31%
2024-03-20 0 23.55 23.55 23.60 22.40 23.80 6,349,210 148,392,962 23.372 23.17 23.17 23.22 22.04 23.42 6,452,878 22.996 4.43%
2024-03-19 0 22.55 22.55 22.60 22.10 22.95 5,208,655 117,730,405 22.603 22.19 22.19 22.24 21.74 22.58 5,293,701 22.240 0.00%
2024-03-18 0 22.55 22.55 22.60 21.80 22.95 5,853,110 131,506,330 22.468 22.19 22.19 22.24 21.45 22.58 5,948,678 22.107 1.81%
2024-03-15 0 22.15 22.10 22.15 21.65 22.70 5,369,879 118,311,309 22.032 21.79 21.74 21.79 21.30 22.34 5,457,557 21.678 -1.12%
2024-03-14 0 22.40 22.35 22.40 22.10 22.85 3,235,098 72,322,959 22.356 22.04 21.99 22.04 21.74 22.48 3,287,920 21.997 -1.54%
2024-03-13 0 22.75 22.70 22.75 22.50 23.50 9,368,320 215,438,652 22.997 22.38 22.34 22.38 22.14 23.12 9,521,284 22.627 0.89%
2024-03-12 0 22.55 22.50 22.55 21.85 22.60 8,001,868 178,941,756 22.362 22.19 22.14 22.19 21.50 22.24 8,132,521 22.003 2.97%
2024-03-11 0 21.90 21.90 21.95 21.10 21.95 3,970,799 86,100,230 21.683 21.55 21.55 21.60 20.76 21.60 4,035,633 21.335 3.79%
2024-03-08 0 21.10 21.05 21.10 20.65 21.40 3,348,464 70,615,059 21.089 20.76 20.71 20.76 20.32 21.06 3,403,137 20.750 1.20%
2024-03-07 0 20.85 20.75 20.85 20.65 21.60 4,144,797 86,882,097 20.962 20.52 20.42 20.52 20.32 21.25 4,212,472 20.625 -3.25%
2024-03-06 0 21.55 21.50 21.55 21.25 21.85 4,559,921 98,113,146 21.516 21.20 21.15 21.20 20.91 21.50 4,634,374 21.171 0.47%
2024-03-05 0 21.45 21.45 21.50 21.30 22.10 4,413,089 95,430,916 21.625 21.11 21.11 21.15 20.96 21.74 4,485,145 21.277 -4.03%
2024-03-04 0 22.35 22.30 22.35 22.05 22.70 5,197,647 115,933,501 22.305 21.99 21.94 21.99 21.70 22.34 5,282,513 21.947 0.90%
2024-03-01 0 22.15 22.15 22.20 21.20 22.35 6,054,863 133,298,960 22.015 21.79 21.79 21.84 20.86 21.99 6,153,725 21.662 1.37%
2024-02-29 0 21.85 21.85 21.90 20.95 22.40 6,473,372 141,708,817 21.891 21.50 21.50 21.55 20.61 22.04 6,579,068 21.539 2.34%
2024-02-28 0 21.35 21.35 21.40 21.25 22.90 7,098,932 157,443,451 22.178 21.01 21.01 21.06 20.91 22.53 7,214,842 21.822 -3.39%
2024-02-27 0 22.10 22.10 22.15 21.25 22.20 4,608,459 100,612,435 21.832 21.74 21.74 21.79 20.91 21.84 4,683,705 21.481 0.00%
2024-02-26 0 22.10 22.05 22.10 21.65 22.20 4,066,720 89,392,285 21.981 21.74 21.70 21.74 21.30 21.84 4,133,120 21.628 1.38%
2024-02-23 0 21.80 21.80 21.85 21.45 22.15 2,797,291 60,955,146 21.791 21.45 21.45 21.50 21.11 21.79 2,842,965 21.441 -0.68%
2024-02-22 0 21.95 21.90 21.95 21.35 22.05 4,366,226 94,781,125 21.708 21.60 21.55 21.60 21.01 21.70 4,437,517 21.359 1.86%
2024-02-21 0 21.55 21.50 21.55 20.65 22.00 5,379,402 115,543,897 21.479 21.20 21.15 21.20 20.32 21.65 5,467,236 21.134 2.13%
2024-02-20 0 21.10 21.05 21.10 20.65 21.40 3,457,960 72,292,593 20.906 20.76 20.71 20.76 20.32 21.06 3,514,421 20.570 0.00%
2024-02-19 0 21.10 21.05 21.10 20.90 21.90 5,760,341 121,814,678 21.147 20.76 20.71 20.76 20.56 21.55 5,854,395 20.807 -4.09%
2024-02-16 0 22.00 21.95 22.00 20.15 22.10 5,384,457 116,413,751 21.620 21.65 21.60 21.65 19.83 21.74 5,472,373 21.273 7.84%
2024-02-15 0 20.40 20.35 20.40 19.80 20.45 1,343,085 27,156,392 20.219 20.07 20.02 20.07 19.48 20.12 1,365,015 19.895 0.99%
2024-02-14 0 20.20 20.15 20.20 18.58 20.30 2,688,471 52,817,669 19.646 19.88 19.83 19.88 18.28 19.97 2,732,368 19.330 2.96%
2024-02-09 0 19.62 19.62 19.64 19.30 20.00 1,708,222 33,407,780 19.557 19.30 19.30 19.32 18.99 19.68 1,736,113 19.243 -3.11%
2024-02-08 0 20.25 20.25 20.30 19.90 20.75 3,154,266 64,313,427 20.389 19.92 19.92 19.97 19.58 20.42 3,205,768 20.062 0.25%
2024-02-07 0 20.20 20.15 20.20 19.94 20.95 7,514,081 152,800,701 20.335 19.88 19.83 19.88 19.62 20.61 7,636,769 20.009 1.00%
2024-02-06 0 20.00 20.00 20.05 18.68 20.15 7,310,610 144,572,951 19.776 19.68 19.68 19.73 18.38 19.83 7,429,976 19.458 5.15%
2024-02-05 0 19.02 19.02 19.04 18.52 19.44 7,003,794 133,046,286 18.996 18.71 18.71 18.73 18.22 19.13 7,118,150 18.691 -1.14%
2024-02-02 0 19.24 19.22 19.24 19.08 20.20 4,445,641 86,861,691 19.539 18.93 18.91 18.93 18.77 19.88 4,518,228 19.225 -1.33%
2024-02-01 0 19.50 19.48 19.50 18.72 19.92 5,913,667 115,663,529 19.559 19.19 19.17 19.19 18.42 19.60 6,010,224 19.244 2.96%
2024-01-31 0 18.94 18.92 18.94 18.80 19.72 5,467,713 104,153,605 19.049 18.64 18.62 18.64 18.50 19.40 5,556,989 18.743 -3.17%
2024-01-30 0 19.56 19.56 19.58 19.26 20.55 7,013,616 137,105,964 19.549 19.25 19.25 19.27 18.95 20.22 7,128,133 19.234 -3.17%
2024-01-29 0 20.20 20.15 20.20 20.00 20.70 5,539,477 112,045,135 20.227 19.88 19.83 19.88 19.68 20.37 5,629,924 19.902 0.25%
2024-01-26 0 20.15 20.15 20.20 20.00 20.80 6,217,751 126,891,356 20.408 19.83 19.83 19.88 19.68 20.47 6,319,273 20.080 -2.89%
2024-01-25 0 20.75 20.70 20.75 20.55 21.25 5,862,253 122,086,347 20.826 20.42 20.37 20.42 20.22 20.91 5,957,970 20.491 -2.58%
2024-01-24 0 21.30 21.25 21.30 20.15 21.45 9,289,438 193,685,382 20.850 20.96 20.91 20.96 19.83 21.11 9,441,114 20.515 6.23%
2024-01-23 0 20.05 20.00 20.05 18.66 20.55 9,971,501 199,488,193 20.006 19.73 19.68 19.73 18.36 20.22 10,134,313 19.684 7.10%
2024-01-22 0 18.72 18.72 18.74 18.40 20.10 14,607,800 275,849,303 18.884 18.42 18.42 18.44 18.10 19.78 14,846,313 18.580 -6.40%
2024-01-19 0 20.00 19.96 20.00 19.56 20.60 10,158,135 204,405,399 20.122 19.68 19.64 19.68 19.25 20.27 10,323,995 19.799 -2.68%
2024-01-18 0 20.55 20.55 20.60 20.00 20.85 5,903,083 120,969,895 20.493 20.22 20.22 20.27 19.68 20.52 5,999,467 20.163 0.74%
2024-01-17 0 20.40 20.40 20.45 20.35 21.80 10,252,354 211,750,692 20.654 20.07 20.07 20.12 20.02 21.45 10,419,752 20.322 -5.12%
2024-01-16 0 21.50 21.45 21.50 21.20 21.90 5,277,148 113,176,593 21.447 21.15 21.11 21.15 20.86 21.55 5,363,312 21.102 -1.60%
2024-01-15 0 21.85 21.80 21.85 21.60 22.40 4,383,517 95,918,751 21.882 21.50 21.45 21.50 21.25 22.04 4,455,090 21.530 -0.68%
2024-01-12 0 22.00 22.00 22.05 21.90 22.40 3,317,054 73,425,499 22.136 21.65 21.65 21.70 21.55 22.04 3,371,214 21.780 -1.35%
2024-01-11 0 22.30 22.30 22.35 21.80 22.60 4,262,451 95,214,916 22.338 21.94 21.94 21.99 21.45 22.24 4,332,047 21.979 2.53%
2024-01-10 0 21.75 21.75 21.80 21.50 22.10 3,837,777 83,804,942 21.837 21.40 21.40 21.45 21.15 21.74 3,900,439 21.486 -0.23%
2024-01-09 0 21.80 21.80 21.85 21.80 22.50 2,993,586 65,794,849 21.979 21.45 21.45 21.50 21.45 22.14 3,042,465 21.626 0.00%
2024-01-08 0 21.80 21.80 21.85 21.75 22.50 3,958,776 86,984,905 21.973 21.45 21.45 21.50 21.40 22.14 4,023,414 21.620 -2.24%
2024-01-05 0 22.30 22.25 22.30 22.05 22.65 4,799,360 106,833,330 22.260 21.94 21.89 21.94 21.70 22.29 4,877,723 21.902 -1.55%
2024-01-04 0 22.65 22.60 22.65 22.25 22.85 4,271,551 96,041,695 22.484 22.29 22.24 22.29 21.89 22.48 4,341,296 22.123 -0.22%
2024-01-03 0 22.70 22.70 22.80 22.55 23.85 10,445,091 239,263,936 22.907 22.34 22.34 22.43 22.19 23.47 10,615,636 22.539 -4.82%
2024-01-02 0 23.85 23.80 23.85 23.60 24.60 1,675,387 40,011,755 23.882 23.47 23.42 23.47 23.22 24.20 1,702,742 23.498 -1.04%
2023-12-29 0 24.10 24.10 24.15 23.90 24.60 3,139,109 75,691,009 24.112 23.71 23.71 23.76 23.52 24.20 3,190,364 23.725 0.21%
2023-12-28 0 24.05 24.05 24.10 23.60 24.40 3,758,600 90,347,442 24.038 23.66 23.66 23.71 23.22 24.01 3,819,970 23.651 1.69%
2023-12-27 0 23.65 23.60 23.65 22.90 23.95 4,901,649 115,690,885 23.602 23.27 23.22 23.27 22.53 23.57 4,981,682 23.223 3.50%
2023-12-22 0 22.85 22.85 22.90 22.20 24.90 12,553,315 288,796,938 23.006 22.48 22.48 22.53 21.84 24.50 12,758,283 22.636 -6.92%
2023-12-21 0 24.55 24.55 24.60 24.15 24.65 2,306,478 56,364,266 24.437 24.16 24.16 24.20 23.76 24.25 2,344,138 24.045 0.20%
2023-12-20 0 24.50 24.50 24.55 24.45 24.95 3,303,652 81,375,995 24.632 24.11 24.11 24.16 24.06 24.55 3,357,593 24.236 0.41%
2023-12-19 0 24.40 24.40 24.45 24.30 24.65 1,589,500 38,876,213 24.458 24.01 24.01 24.06 23.91 24.25 1,615,453 24.065 -0.81%
2023-12-18 0 24.60 24.55 24.60 24.40 25.15 3,175,933 78,052,556 24.576 24.20 24.16 24.20 24.01 24.75 3,227,789 24.181 -1.40%
2023-12-15 0 24.95 24.90 24.95 24.65 25.45 6,035,471 150,804,074 24.986 24.55 24.50 24.55 24.25 25.04 6,134,017 24.585 1.42%
2023-12-14 0 24.60 24.55 24.60 24.30 25.25 5,593,278 137,507,944 24.585 24.20 24.16 24.20 23.91 24.84 5,684,604 24.190 -0.20%
2023-12-13 0 24.65 24.65 24.70 24.40 24.85 3,754,777 92,407,009 24.611 24.25 24.25 24.30 24.01 24.45 3,816,084 24.215 -0.80%
2023-12-12 0 24.85 24.85 24.90 24.65 25.50 3,711,122 92,797,148 25.005 24.45 24.45 24.50 24.25 25.09 3,771,716 24.603 -1.19%
2023-12-11 0 25.15 25.10 25.15 24.40 25.40 4,431,742 110,619,569 24.961 24.75 24.70 24.75 24.01 24.99 4,504,102 24.560 0.20%
2023-12-08 0 25.10 25.05 25.10 24.75 25.60 5,609,019 140,654,184 25.076 24.70 24.65 24.70 24.35 25.19 5,700,602 24.674 0.60%
2023-12-07 0 24.95 24.95 25.00 24.25 25.10 3,141,726 77,927,616 24.804 24.55 24.55 24.60 23.86 24.70 3,193,023 24.406 1.42%
2023-12-06 0 24.60 24.60 24.65 24.15 24.95 5,457,939 134,546,428 24.652 24.20 24.20 24.25 23.76 24.55 5,547,055 24.255 1.03%
2023-12-05 0 24.35 24.30 24.35 24.15 24.70 4,813,282 117,281,515 24.366 23.96 23.91 23.96 23.76 24.30 4,891,872 23.975 -1.42%
2023-12-04 0 24.70 24.65 24.70 24.45 25.35 6,735,673 167,249,155 24.830 24.30 24.25 24.30 24.06 24.94 6,845,651 24.431 -3.14%
2023-12-01 0 25.50 25.45 25.50 24.70 25.70 5,557,269 141,212,152 25.410 25.09 25.04 25.09 24.30 25.29 5,648,007 25.002 2.00%
2023-11-30 0 25.00 25.00 25.05 24.30 25.80 11,573,459 287,516,528 24.843 24.60 24.60 24.65 23.91 25.39 11,762,428 24.444 -1.77%
2023-11-29 0 25.45 25.45 25.50 25.30 25.95 6,193,402 158,446,828 25.583 25.04 25.04 25.09 24.89 25.53 6,294,526 25.172 -2.30%
2023-11-28 0 26.05 26.05 26.10 25.85 26.85 9,586,106 250,151,744 26.095 25.63 25.63 25.68 25.43 26.42 9,742,626 25.676 -2.62%
2023-11-27 0 26.75 26.70 26.75 26.55 27.30 7,498,803 200,543,010 26.743 26.32 26.27 26.32 26.12 26.86 7,621,242 26.314 -1.47%
2023-11-24 0 27.15 27.10 27.15 27.00 28.10 5,762,316 157,704,278 27.368 26.71 26.66 26.71 26.57 27.65 5,856,402 26.929 -2.69%
2023-11-23 0 27.90 27.85 27.90 27.40 29.00 6,810,117 189,542,125 27.832 27.45 27.40 27.45 26.96 28.53 6,921,311 27.385 -3.79%
2023-11-22 0 29.00 28.95 29.00 28.70 30.40 5,371,794 156,584,318 29.149 28.53 28.48 28.53 28.24 29.91 5,459,503 28.681 -4.92%
2023-11-21 0 30.50 30.45 30.50 30.35 31.50 3,880,656 119,084,596 30.687 30.01 29.96 30.01 29.86 30.99 3,944,018 30.194 -1.45%
2023-11-20 0 30.95 30.85 30.95 30.45 31.35 4,268,942 132,016,732 30.925 30.45 30.35 30.45 29.96 30.85 4,338,644 30.428 1.48%
2023-11-17 0 30.50 30.45 30.50 29.90 30.85 4,251,347 129,205,199 30.392 30.01 29.96 30.01 29.42 30.35 4,320,762 29.903 -2.71%
2023-11-16 0 31.35 31.30 31.35 30.75 31.60 3,469,050 108,200,899 31.190 30.85 30.80 30.85 30.26 31.09 3,525,692 30.689 -0.48%
2023-11-15 0 31.50 31.45 31.50 30.90 31.50 5,963,394 186,342,760 31.248 30.99 30.94 30.99 30.40 30.99 6,060,763 30.746 3.62%
2023-11-14 0 30.40 30.35 30.40 30.25 30.90 3,718,343 113,522,730 30.530 29.91 29.86 29.91 29.76 30.40 3,779,055 30.040 -1.14%
2023-11-13 0 30.75 30.70 30.75 29.40 30.75 5,401,005 164,105,165 30.384 30.26 30.21 30.26 28.93 30.26 5,489,191 29.896 4.77%
2023-11-10 0 29.35 29.30 29.35 29.15 29.65 1,498,982 44,002,974 29.355 28.88 28.83 28.88 28.68 29.17 1,523,457 28.884 -1.18%
2023-11-09 0 29.70 29.70 29.80 29.50 30.00 2,552,800 75,887,891 29.727 29.22 29.22 29.32 29.03 29.52 2,594,482 29.250 -1.00%
2023-11-08 0 30.00 29.95 30.00 29.70 30.75 5,610,200 169,011,800 30.126 29.52 29.47 29.52 29.22 30.26 5,701,802 29.642 -0.66%
2023-11-07 0 30.20 30.15 30.20 29.35 30.45 5,205,200 156,580,072 30.081 29.71 29.67 29.71 28.88 29.96 5,290,189 29.598 1.00%
2023-11-06 0 29.90 29.85 29.90 28.50 30.05 7,211,410 214,305,609 29.718 29.42 29.37 29.42 28.04 29.57 7,329,156 29.240 4.91%
2023-11-03 0 28.50 28.50 28.55 27.10 28.60 6,724,549 189,436,239 28.171 28.04 28.04 28.09 26.66 28.14 6,834,346 27.718 4.97%
2023-11-02 0 27.15 27.10 27.15 26.70 27.65 5,432,858 147,462,079 27.143 26.71 26.66 26.71 26.27 27.21 5,521,564 26.707 -0.73%
2023-11-01 0 27.35 27.30 27.35 27.00 27.85 3,528,600 96,541,659 27.360 26.91 26.86 26.91 26.57 27.40 3,586,214 26.920 0.18%
2023-10-31 0 27.30 27.25 27.30 26.80 27.65 4,241,656 115,750,255 27.289 26.86 26.81 26.86 26.37 27.21 4,310,913 26.851 0.55%
2023-10-30 0 27.15 27.10 27.15 26.40 27.25 6,198,754 166,739,616 26.899 26.71 26.66 26.71 25.98 26.81 6,299,966 26.467 1.31%
2023-10-27 0 26.80 26.80 26.85 26.70 27.45 5,163,307 138,876,812 26.897 26.37 26.37 26.42 26.27 27.01 5,247,612 26.465 -1.29%
2023-10-26 0 27.15 27.10 27.15 26.10 27.40 8,940,234 238,721,993 26.702 26.71 26.66 26.71 25.68 26.96 9,086,208 26.273 2.65%
2023-10-25 0 26.45 26.40 26.45 26.30 27.20 4,513,945 120,504,509 26.696 26.03 25.98 26.03 25.88 26.76 4,587,648 26.267 0.76%
2023-10-24 0 26.25 26.25 26.30 26.10 26.95 3,356,800 88,863,440 26.473 25.83 25.83 25.88 25.68 26.52 3,411,609 26.047 -1.13%
2023-10-20 0 26.55 26.50 26.55 26.35 26.85 4,473,096 119,157,802 26.639 26.12 26.07 26.12 25.93 26.42 4,546,132 26.211 -0.56%
2023-10-19 0 26.70 26.70 26.75 26.55 27.30 4,042,416 108,656,913 26.879 26.27 26.27 26.32 26.12 26.86 4,108,420 26.447 -0.74%
2023-10-18 0 26.90 26.85 26.90 25.95 27.35 15,115,222 402,497,210 26.629 26.47 26.42 26.47 25.53 26.91 15,362,020 26.201 -2.36%
2023-10-17 0 27.55 27.50 27.55 27.15 28.05 3,621,966 99,595,631 27.498 27.11 27.06 27.11 26.71 27.60 3,681,105 27.056 -0.54%
2023-10-16 0 27.70 27.65 27.70 27.45 28.10 3,492,329 96,902,243 27.747 27.25 27.21 27.25 27.01 27.65 3,549,351 27.301 -1.42%
2023-10-13 0 28.10 28.00 28.10 27.80 28.55 2,727,584 76,777,533 28.149 27.65 27.55 27.65 27.35 28.09 2,772,119 27.696 -2.77%
2023-10-12 0 28.90 28.85 28.90 28.80 29.15 3,137,053 90,931,611 28.986 28.44 28.39 28.44 28.34 28.68 3,188,274 28.521 0.70%
2023-10-11 0 28.70 28.70 28.75 28.60 29.15 4,583,770 132,041,624 28.806 28.24 28.24 28.29 28.14 28.68 4,658,613 28.344 0.53%
2023-10-10 0 28.55 28.55 28.60 28.20 28.90 4,513,880 128,807,801 28.536 28.09 28.09 28.14 27.75 28.44 4,587,582 28.077 1.96%
2023-10-09 0 28.00 27.95 28.00 27.80 28.75 2,457,795 68,988,024 28.069 27.55 27.50 27.55 27.35 28.29 2,497,925 27.618 -0.53%
2023-10-06 0 28.15 28.10 28.15 27.55 28.30 1,756,049 49,314,180 28.082 27.70 27.65 27.70 27.11 27.85 1,784,721 27.631 1.44%
2023-10-05 0 27.75 27.75 27.80 27.50 28.00 1,739,098 48,331,424 27.791 27.30 27.30 27.35 27.06 27.55 1,767,494 27.345 -0.18%
2023-10-04 0 27.80 27.70 27.80 27.55 28.20 2,404,443 66,731,548 27.753 27.35 27.25 27.35 27.11 27.75 2,443,702 27.308 -1.42%
2023-10-03 0 28.20 28.15 28.20 27.40 28.30 2,478,189 69,374,869 27.994 27.75 27.70 27.75 26.96 27.85 2,518,652 27.544 -0.70%
2023-09-29 0 28.40 28.40 28.45 27.50 28.70 2,972,471 84,435,524 28.406 27.94 27.94 27.99 27.06 28.24 3,021,005 27.949 2.53%
2023-09-28 0 27.70 27.60 27.70 27.50 28.90 4,664,810 129,876,662 27.842 27.25 27.16 27.25 27.06 28.44 4,740,976 27.394 -3.32%
2023-09-27 0 28.65 28.60 28.65 28.15 28.85 2,988,667 85,526,489 28.617 28.19 28.14 28.19 27.70 28.39 3,037,465 28.157 0.00%
2023-09-26 0 28.65 28.60 28.65 28.20 29.10 5,039,400 144,284,718 28.631 28.19 28.14 28.19 27.75 28.63 5,121,682 28.171 -0.69%
2023-09-25 0 28.85 28.80 28.85 28.60 29.35 3,080,500 88,818,488 28.832 28.39 28.34 28.39 28.14 28.88 3,130,798 28.369 -1.70%
2023-09-22 0 29.35 29.35 29.40 27.75 29.50 6,750,538 196,198,291 29.064 28.88 28.88 28.93 27.30 29.03 6,860,759 28.597 3.71%
2023-09-21 0 28.30 28.30 28.35 27.60 28.40 3,578,074 100,718,543 28.149 27.85 27.85 27.89 27.16 27.94 3,636,496 27.697 1.07%
2023-09-20 0 28.00 28.00 28.05 27.80 28.40 2,774,957 77,889,040 28.069 27.55 27.55 27.60 27.35 27.94 2,820,266 27.618 -0.53%
2023-09-19 0 28.15 28.10 28.15 27.70 28.30 3,526,600 99,173,555 28.122 27.70 27.65 27.70 27.25 27.85 3,584,182 27.670 0.18%
2023-09-18 0 28.10 28.10 28.15 28.05 28.80 4,054,200 114,642,840 28.278 27.65 27.65 27.70 27.60 28.34 4,120,396 27.823 -1.06%
2023-09-15 0 28.40 28.40 28.45 28.40 29.05 5,778,645 164,914,797 28.539 27.94 27.94 27.99 27.94 28.58 5,872,997 28.080 -1.73%
2023-09-14 0 28.90 28.90 28.95 28.55 29.10 2,918,278 84,201,973 28.853 28.44 28.44 28.48 28.09 28.63 2,965,927 28.390 0.52%
2023-09-13 0 28.75 28.70 28.75 28.40 29.15 5,963,016 171,138,216 28.700 28.29 28.24 28.29 27.94 28.68 6,060,379 28.239 -0.86%
2023-09-12 0 29.00 29.00 29.05 28.85 29.65 7,112,786 206,749,255 29.067 28.53 28.53 28.58 28.39 29.17 7,228,922 28.600 -2.36%
2023-09-11 0 29.70 29.70 29.75 28.90 29.80 8,544,409 251,586,798 29.445 29.22 29.22 29.27 28.44 29.32 8,683,920 28.972 0.51%
2023-09-07 0 29.55 29.55 29.65 29.25 29.85 5,108,922 151,037,658 29.564 29.08 29.08 29.17 28.78 29.37 5,192,339 29.089 -0.84%
2023-09-06 0 29.80 29.80 29.85 29.25 30.95 12,363,600 366,286,685 29.626 29.32 29.32 29.37 28.78 30.45 12,565,470 29.150 -1.81%
2023-09-05 0 30.35 30.35 30.40 30.20 31.05 5,674,560 173,353,679 30.549 29.86 29.86 29.91 29.71 30.55 5,767,213 30.058 -2.25%
2023-09-04 0 31.05 31.00 31.05 30.30 31.60 6,348,168 197,196,856 31.064 30.55 30.50 30.55 29.81 31.09 6,451,819 30.565 -0.80%
2023-08-31 0 31.30 31.30 31.35 31.10 32.25 4,353,486 137,222,825 31.520 30.80 30.80 30.85 30.60 31.73 4,424,569 31.014 -0.79%
2023-08-30 0 31.55 31.50 31.55 31.35 31.85 3,821,020 120,584,631 31.558 31.04 30.99 31.04 30.85 31.34 3,883,409 31.051 -0.47%
2023-08-29 0 31.70 31.65 31.70 30.60 31.85 5,644,992 177,326,472 31.413 31.19 31.14 31.19 30.11 31.34 5,737,162 30.908 4.62%
2023-08-28 0 30.30 30.30 30.35 30.00 32.15 8,429,013 258,936,867 30.720 29.81 29.81 29.86 29.52 31.63 8,566,640 30.226 -2.88%
2023-08-25 0 31.20 31.15 31.20 30.90 32.00 5,370,114 167,561,592 31.203 30.70 30.65 30.70 30.40 31.49 5,457,796 30.701 -2.50%
2023-08-24 0 32.00 31.95 32.00 30.20 32.05 8,226,233 260,146,409 31.624 31.49 31.44 31.49 29.71 31.54 8,360,549 31.116 5.79%
2023-08-23 0 30.25 30.25 30.30 29.85 30.50 4,634,859 139,668,731 30.134 29.76 29.76 29.81 29.37 30.01 4,710,536 29.650 1.17%
2023-08-22 0 29.90 29.85 29.90 29.30 30.40 7,151,552 212,016,919 29.646 29.42 29.37 29.42 28.83 29.91 7,268,321 29.170 2.40%
2023-08-21 0 29.20 29.20 29.25 28.95 29.85 7,095,880 207,800,727 29.285 28.73 28.73 28.78 28.48 29.37 7,211,740 28.814 -1.35%
2023-08-18 0 29.60 29.60 29.65 29.40 30.25 5,096,187 151,245,074 29.678 29.12 29.12 29.17 28.93 29.76 5,179,396 29.201 -2.15%
2023-08-17 0 30.25 30.25 30.30 28.65 30.50 9,929,953 293,125,025 29.519 29.76 29.76 29.81 28.19 30.01 10,092,087 29.045 1.51%
2023-08-16 0 29.80 29.75 29.80 29.35 30.70 6,523,710 194,962,260 29.885 29.32 29.27 29.32 28.88 30.21 6,630,228 29.405 -2.93%
2023-08-15 0 30.70 30.65 30.70 30.10 31.15 5,656,963 172,936,514 30.571 30.21 30.16 30.21 29.62 30.65 5,749,329 30.079 -1.13%
2023-08-14 0 31.05 31.05 31.10 30.40 31.20 5,017,481 154,594,056 30.811 30.55 30.55 30.60 29.91 30.70 5,099,405 30.316 -0.16%
2023-08-11 0 31.10 31.05 31.10 30.85 31.95 5,118,635 160,010,286 31.260 30.60 30.55 30.60 30.35 31.44 5,202,211 30.758 -2.51%
2023-08-10 0 31.90 31.85 31.90 31.45 32.70 5,334,660 170,049,520 31.876 31.39 31.34 31.39 30.94 32.17 5,421,763 31.364 -2.89%
2023-08-09 0 32.85 32.80 32.85 32.30 33.20 2,658,077 87,104,153 32.770 32.32 32.27 32.32 31.78 32.67 2,701,477 32.243 -1.35%
2023-08-08 0 33.30 33.20 33.30 33.00 34.10 4,374,984 146,729,322 33.538 32.77 32.67 32.77 32.47 33.55 4,446,418 32.999 -1.33%
2023-08-07 0 33.75 33.75 33.80 33.05 33.85 3,042,579 102,304,953 33.624 33.21 33.21 33.26 32.52 33.31 3,092,258 33.084 0.15%
2023-08-04 0 33.70 33.65 33.70 33.00 34.15 5,209,942 175,802,585 33.744 33.16 33.11 33.16 32.47 33.60 5,295,009 33.202 3.69%
2023-08-03 0 32.50 32.50 32.55 31.85 32.90 3,812,792 123,455,631 32.379 31.98 31.98 32.03 31.34 32.37 3,875,046 31.859 -0.15%
2023-08-02 0 32.55 32.55 32.60 31.95 33.90 5,149,087 167,413,465 32.513 32.03 32.03 32.08 31.44 33.36 5,233,160 31.991 -3.12%
2023-08-01 0 33.60 33.60 33.65 33.25 34.25 5,852,528 197,608,045 33.765 33.06 33.06 33.11 32.72 33.70 5,948,087 33.222 0.75%
2023-07-31 0 33.35 33.35 33.40 33.20 34.95 6,402,266 217,678,951 34.000 32.81 32.81 32.86 32.67 34.39 6,506,801 33.454 -0.45%
2023-07-28 0 33.50 33.50 33.55 31.30 33.80 8,741,404 288,348,798 32.987 32.96 32.96 33.01 30.80 33.26 8,884,132 32.457 3.88%
2023-07-27 0 32.25 32.20 32.25 31.55 32.85 9,092,800 291,316,684 32.038 31.73 31.68 31.73 31.04 32.32 9,241,265 31.523 0.31%
2023-07-26 0 32.15 32.15 32.20 31.90 33.30 5,757,882 186,288,417 32.354 31.63 31.63 31.68 31.39 32.77 5,851,895 31.834 -2.87%
2023-07-25 0 33.10 33.05 33.10 32.35 33.55 13,342,265 439,125,207 32.912 32.57 32.52 32.57 31.83 33.01 13,560,114 32.384 2.64%
2023-07-24 0 32.25 32.20 32.25 31.75 32.80 3,684,399 118,989,554 32.296 31.73 31.68 31.73 31.24 32.27 3,744,557 31.777 -0.77%
2023-07-21 0 32.50 32.50 32.55 31.85 32.90 6,100,661 197,502,569 32.374 31.98 31.98 32.03 31.34 32.37 6,200,271 31.854 -1.22%
2023-07-20 0 32.90 32.85 32.90 32.65 34.40 4,502,169 149,710,301 33.253 32.37 32.32 32.37 32.13 33.85 4,575,679 32.719 -3.66%
2023-07-19 0 34.15 34.10 34.15 32.45 34.70 14,309,507 482,617,758 33.727 33.60 33.55 33.60 31.93 34.14 14,543,149 33.185 5.08%
2023-07-18 0 32.50 32.40 32.50 32.20 33.45 3,006,689 97,930,080 32.571 31.98 31.88 31.98 31.68 32.91 3,055,782 32.047 -2.99%
2023-07-14 0 33.50 33.50 33.55 32.95 33.90 4,436,020 148,711,028 33.524 32.96 32.96 33.01 32.42 33.36 4,508,450 32.985 1.67%
2023-07-13 0 32.95 32.90 32.95 31.80 33.15 7,099,260 231,107,107 32.554 32.42 32.37 32.42 31.29 32.62 7,215,175 32.031 5.10%
2023-07-12 0 31.35 31.35 31.40 31.20 31.85 4,511,600 141,725,569 31.414 30.85 30.85 30.90 30.70 31.34 4,585,264 30.909 0.00%
2023-07-11 0 31.35 31.30 31.35 30.90 31.75 4,352,369 135,757,867 31.192 30.85 30.80 30.85 30.40 31.24 4,423,433 30.691 0.48%
2023-07-10 0 31.20 31.15 31.20 30.65 31.45 6,552,500 203,014,370 30.983 30.70 30.65 30.70 30.16 30.94 6,659,488 30.485 2.30%
2023-07-07 0 30.50 30.50 30.55 30.30 31.85 8,389,764 257,198,014 30.656 30.01 30.01 30.06 29.81 31.34 8,526,750 30.164 -3.94%
2023-07-06 0 31.75 31.70 31.75 31.50 32.45 4,520,115 143,808,554 31.815 31.24 31.19 31.24 30.99 31.93 4,593,918 31.304 -1.40%
2023-07-05 0 32.20 32.15 32.20 31.60 32.50 4,331,200 139,201,452 32.139 31.68 31.63 31.68 31.09 31.98 4,401,919 31.623 0.47%
2023-07-04 0 32.05 32.00 32.05 30.55 32.30 4,965,223 158,099,965 31.841 31.54 31.49 31.54 30.06 31.78 5,046,294 31.330 3.72%
2023-07-03 0 30.90 30.90 30.95 29.90 31.45 6,346,743 195,204,226 30.757 30.40 30.40 30.45 29.42 30.94 6,450,371 30.262 0.16%
2023-06-30 0 30.85 30.80 30.85 30.65 32.95 12,037,890 374,574,829 31.116 30.35 30.31 30.35 30.16 32.42 12,234,442 30.616 -5.08%
2023-06-29 0 32.50 32.45 32.50 32.10 33.55 9,039,595 293,357,797 32.453 31.98 31.93 31.98 31.58 33.01 9,187,191 31.931 -2.99%
2023-06-28 0 33.50 33.50 33.55 32.20 34.20 9,998,097 331,052,731 33.112 32.96 32.96 33.01 31.68 33.65 10,161,344 32.580 -2.05%
2023-06-27 0 34.20 34.15 34.20 32.35 34.60 8,241,352 280,360,253 34.019 33.65 33.60 33.65 31.83 34.04 8,375,915 33.472 5.88%
2023-06-26 0 32.30 32.30 32.35 31.45 32.65 4,974,073 160,147,122 32.196 31.78 31.78 31.83 30.94 32.13 5,055,289 31.679 -0.77%
2023-06-23 0 32.55 32.55 32.60 32.20 33.10 3,242,892 105,516,627 32.538 32.03 32.03 32.08 31.68 32.57 3,295,841 32.015 -1.81%
2023-06-21 0 33.15 33.10 33.15 32.30 33.95 7,960,573 263,017,219 33.040 32.62 32.57 32.62 31.78 33.40 8,090,551 32.509 -4.19%
2023-06-20 0 34.60 34.55 34.60 33.55 34.90 8,358,379 287,678,079 34.418 34.04 33.99 34.04 33.01 34.34 8,494,853 33.865 1.76%
2023-06-19 0 34.00 34.00 34.05 32.75 34.40 8,799,453 294,846,852 33.507 33.45 33.45 33.50 32.22 33.85 8,943,128 32.969 -1.73%
2023-06-16 0 34.60 34.55 34.60 32.60 35.15 15,516,393 532,318,734 34.307 34.04 33.99 34.04 32.08 34.59 15,769,741 33.756 5.81%
2023-06-15 0 32.70 32.65 32.70 31.85 33.55 7,532,584 246,330,820 32.702 32.17 32.13 32.17 31.34 33.01 7,655,574 32.177 0.46%
2023-06-14 0 32.55 32.50 32.55 32.35 33.65 12,046,246 397,308,631 32.982 32.03 31.98 32.03 31.83 33.11 12,242,934 32.452 1.40%
2023-06-13 0 32.10 32.05 32.10 30.50 32.65 8,294,441 265,223,907 31.976 31.58 31.54 31.58 30.01 32.13 8,429,871 31.462 5.25%
2023-06-12 0 30.50 30.45 30.50 30.20 31.70 7,158,014 219,224,923 30.627 30.01 29.96 30.01 29.71 31.19 7,274,888 30.134 -1.77%
2023-06-09 0 31.05 31.05 31.10 29.55 31.20 10,901,200 334,015,207 30.640 30.55 30.55 30.60 29.08 30.70 11,079,192 30.148 3.33%
2023-06-08 0 30.05 29.95 30.05 29.05 30.40 5,459,504 163,043,360 29.864 29.57 29.47 29.57 28.58 29.91 5,548,646 29.384 -0.66%
2023-06-07 0 30.25 30.20 30.25 30.00 30.90 7,155,200 217,321,007 30.372 29.76 29.71 29.76 29.52 30.40 7,272,028 29.885 -0.49%
2023-06-06 0 30.40 30.35 30.40 30.20 31.10 6,576,615 201,142,280 30.584 29.91 29.86 29.91 29.71 30.60 6,683,996 30.093 -1.30%
2023-06-05 0 30.80 30.75 30.80 30.55 32.60 9,125,995 284,481,999 31.173 30.31 30.26 30.31 30.06 32.08 9,275,002 30.672 -1.12%
2023-06-02 0 31.15 31.10 31.15 30.40 31.65 19,481,311 603,836,578 30.996 30.65 30.60 30.65 29.91 31.14 19,799,397 30.498 4.81%
2023-06-01 0 29.85 29.85 29.90 28.15 31.10 18,145,767 544,790,440 30.023 29.24 29.24 29.29 27.58 30.47 18,522,715 29.412 4.92%
2023-05-31 0 28.45 28.40 28.45 28.00 29.15 11,137,431 315,158,619 28.297 27.87 27.82 27.87 27.43 28.56 11,368,793 27.721 -0.35%
2023-05-30 0 28.55 28.55 28.60 27.55 28.85 5,843,827 165,572,229 28.333 27.97 27.97 28.02 26.99 28.26 5,965,223 27.756 0.53%
2023-05-29 0 28.40 28.30 28.40 27.70 29.45 7,302,800 206,996,355 28.345 27.82 27.72 27.82 27.14 28.85 7,454,504 27.768 -1.05%
2023-05-25 0 28.70 28.70 28.75 28.20 29.40 6,236,097 178,452,731 28.616 28.12 28.12 28.16 27.63 28.80 6,365,642 28.034 -1.20%
2023-05-24 0 29.05 29.05 29.10 28.70 29.80 7,666,354 223,672,614 29.176 28.46 28.46 28.51 28.12 29.19 7,825,610 28.582 -3.33%
2023-05-23 0 30.05 30.00 30.05 29.80 30.65 3,903,133 117,504,110 30.105 29.44 29.39 29.44 29.19 30.03 3,984,214 29.492 -0.99%
2023-05-22 0 30.35 30.30 30.35 29.90 31.30 6,917,538 210,588,173 30.443 29.73 29.68 29.73 29.29 30.66 7,061,238 29.823 -1.78%
2023-05-19 0 30.90 30.90 30.95 30.35 31.35 4,695,800 145,364,225 30.956 30.27 30.27 30.32 29.73 30.71 4,793,347 30.326 -0.16%
2023-05-18 0 30.95 30.95 31.00 30.70 31.80 8,274,426 257,694,896 31.144 30.32 30.32 30.37 30.08 31.15 8,446,314 30.510 1.31%
2023-05-17 0 30.55 30.50 30.55 30.45 31.80 5,784,110 178,907,119 30.931 29.93 29.88 29.93 29.83 31.15 5,904,265 30.301 -3.32%
2023-05-16 0 31.60 31.55 31.60 31.35 32.85 5,578,844 179,224,303 32.126 30.96 30.91 30.96 30.71 32.18 5,694,735 31.472 -0.47%
2023-05-15 0 31.75 31.75 31.80 30.80 31.80 4,597,896 143,998,158 31.318 31.10 31.10 31.15 30.17 31.15 4,693,410 30.681 -0.16%
2023-05-12 0 31.80 31.80 31.85 31.60 32.35 3,503,537 111,573,906 31.846 31.15 31.15 31.20 30.96 31.69 3,576,317 31.198 -0.78%
2023-05-11 0 32.05 32.05 32.10 31.65 33.10 4,007,254 128,334,717 32.026 31.40 31.40 31.45 31.01 32.43 4,090,498 31.374 -0.47%
2023-05-10 0 32.20 32.20 32.25 31.85 33.00 5,049,108 162,912,243 32.266 31.54 31.54 31.59 31.20 32.33 5,153,995 31.609 -1.53%
2023-05-09 0 32.70 32.70 32.80 32.50 33.30 8,318,349 273,817,020 32.917 32.03 32.03 32.13 31.84 32.62 8,491,149 32.247 -1.06%
2023-05-08 0 33.05 33.00 33.05 32.60 33.80 5,129,481 169,830,753 33.109 32.38 32.33 32.38 31.94 33.11 5,236,037 32.435 -0.45%
2023-05-05 0 33.20 33.20 33.25 33.00 34.10 3,524,895 117,744,711 33.404 32.52 32.52 32.57 32.33 33.41 3,598,119 32.724 -0.30%
2023-05-04 0 33.30 33.30 33.35 32.95 33.95 4,343,643 144,915,833 33.363 32.62 32.62 32.67 32.28 33.26 4,433,875 32.684 1.68%
2023-05-03 0 32.75 32.70 32.75 32.35 33.40 4,018,312 131,789,724 32.797 32.08 32.03 32.08 31.69 32.72 4,101,786 32.130 -2.09%
2023-05-02 0 33.45 33.40 33.45 33.05 34.65 5,286,231 177,080,558 33.498 32.77 32.72 32.77 32.38 33.94 5,396,044 32.817 -2.62%
2023-04-28 0 34.35 34.35 34.40 33.45 34.95 5,914,433 203,484,850 34.405 33.65 33.65 33.70 32.77 34.24 6,037,296 33.705 3.00%
2023-04-27 0 33.35 33.35 33.40 33.10 34.20 5,992,031 200,496,533 33.461 32.67 32.67 32.72 32.43 33.50 6,116,506 32.780 -1.19%
2023-04-26 0 33.75 33.70 33.75 32.90 34.25 6,994,317 235,121,092 33.616 33.06 33.01 33.06 32.23 33.55 7,139,612 32.932 0.45%
2023-04-25 0 33.60 33.60 33.65 33.10 34.90 8,026,649 269,297,725 33.550 32.92 32.92 32.97 32.43 34.19 8,193,389 32.868 -2.18%
2023-04-24 0 34.35 34.35 34.40 33.65 35.00 5,244,941 179,261,854 34.178 33.65 33.65 33.70 32.97 34.29 5,353,896 33.483 -0.87%
2023-04-21 0 34.65 34.60 34.65 34.20 36.50 10,521,049 366,906,610 34.874 33.94 33.90 33.94 33.50 35.76 10,739,606 34.164 -4.55%
2023-04-20 0 36.30 36.30 36.35 35.20 36.80 9,713,300 351,606,648 36.198 35.56 35.56 35.61 34.48 36.05 9,915,078 35.462 2.40%
2023-04-19 0 35.45 35.45 35.50 35.15 36.05 7,170,416 254,577,655 35.504 34.73 34.73 34.78 34.43 35.32 7,319,370 34.781 -1.66%
2023-04-18 0 36.05 36.00 36.05 35.00 36.15 10,226,861 364,266,483 35.619 35.32 35.27 35.32 34.29 35.41 10,439,307 34.894 -0.14%
2023-04-17 0 36.10 36.05 36.10 35.45 36.50 7,639,000 274,880,156 35.984 35.37 35.32 35.37 34.73 35.76 7,797,688 35.251 0.00%
2023-04-14 0 36.10 36.05 36.10 35.00 36.80 8,154,174 292,035,974 35.814 35.37 35.32 35.37 34.29 36.05 8,323,563 35.085 -0.55%
2023-04-13 0 36.30 36.25 36.30 35.25 36.40 10,451,476 374,892,831 35.870 35.56 35.51 35.56 34.53 35.66 10,668,588 35.140 -0.27%
2023-04-12 0 36.40 36.40 36.45 35.75 37.40 14,178,239 516,665,414 36.441 35.66 35.66 35.71 35.02 36.64 14,472,768 35.699 1.11%
2023-04-11 0 36.00 36.00 36.05 34.50 36.60 24,070,217 859,621,539 35.713 35.27 35.27 35.32 33.80 35.86 24,570,236 34.986 -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 36.74 36.69 36.74 35.90 38.70 29,304,960 37.025 -6.95%
2023-04-04 0 40.30 40.30 40.35 39.70 41.90 21,574,825 874,714,363 40.543 39.48 39.48 39.53 38.89 41.05 22,023,006 39.718 -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 40.95 40.90 40.95 36.93 41.49 36,970,307 39.750 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 37.86 37.86 37.91 35.66 38.35 28,812,720 37.030 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 37.86 37.86 37.91 37.37 40.75 28,841,519 38.241 -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 39.28 39.23 39.28 36.93 41.39 31,787,634 39.317 3.35%
2023-03-28 0 38.80 38.75 38.80 36.90 39.65 18,227,570 701,132,784 38.466 38.01 37.96 38.01 36.15 38.84 18,606,218 37.683 2.78%
2023-03-27 0 37.75 37.70 37.75 36.40 38.50 24,376,696 914,492,704 37.515 36.98 36.93 36.98 35.66 37.72 24,883,082 36.752 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 36.25 36.20 36.25 33.31 37.03 47,778,622 35.915 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 33.60 33.55 33.60 29.88 34.43 31,894,244 33.060 12.46%
2023-03-22 0 30.50 30.50 30.55 29.60 31.50 9,796,120 294,857,775 30.099 29.88 29.88 29.93 29.00 30.86 9,999,618 29.487 -0.49%
2023-03-21 0 30.65 30.60 30.65 30.00 30.90 5,053,893 154,613,842 30.593 30.03 29.98 30.03 29.39 30.27 5,158,879 29.970 1.66%
2023-03-20 0 30.15 30.15 30.25 29.50 31.40 11,470,552 348,292,326 30.364 29.54 29.54 29.63 28.90 30.76 11,708,834 29.746 -2.11%
2023-03-17 0 30.80 30.75 30.80 28.25 31.20 32,211,316 976,642,198 30.320 30.17 30.12 30.17 27.68 30.57 32,880,453 29.703 11.19%
2023-03-16 0 27.70 27.70 27.80 27.20 27.90 4,010,942 110,740,436 27.610 27.14 27.14 27.23 26.65 27.33 4,094,263 27.048 0.36%
2023-03-15 0 27.60 27.55 27.60 27.40 29.20 16,303,834 457,913,436 28.086 27.04 26.99 27.04 26.84 28.61 16,642,519 27.515 0.91%
2023-03-14 0 27.35 27.25 27.35 27.15 28.20 4,315,178 119,204,400 27.624 26.79 26.70 26.79 26.60 27.63 4,404,819 27.062 -1.80%
2023-03-13 0 27.85 27.80 27.85 26.45 28.60 13,244,159 369,674,866 27.912 27.28 27.23 27.28 25.91 28.02 13,519,284 27.344 5.89%
2023-03-10 0 26.30 26.25 26.30 26.00 26.90 13,239,578 348,648,715 26.334 25.76 25.72 25.76 25.47 26.35 13,514,608 25.798 -2.05%
2023-03-09 0 26.85 26.85 26.90 26.65 27.35 4,594,415 124,026,698 26.995 26.30 26.30 26.35 26.11 26.79 4,689,856 26.446 -0.56%
2023-03-08 0 27.00 27.00 27.05 26.40 27.20 5,740,744 154,157,990 26.853 26.45 26.45 26.50 25.86 26.65 5,859,998 26.307 -0.92%
2023-03-07 0 27.25 27.20 27.25 26.95 28.15 3,861,555 105,852,183 27.412 26.70 26.65 26.70 26.40 27.58 3,941,772 26.854 -1.09%
2023-03-06 0 27.55 27.55 27.60 27.00 28.10 4,493,928 123,644,801 27.514 26.99 26.99 27.04 26.45 27.53 4,587,282 26.954 -1.08%
2023-03-03 0 27.85 27.80 27.85 27.30 28.35 4,346,100 120,806,126 27.796 27.28 27.23 27.28 26.74 27.77 4,436,383 27.231 0.18%
2023-03-02 0 27.80 27.75 27.80 26.85 28.10 5,497,654 152,284,519 27.700 27.23 27.19 27.23 26.30 27.53 5,611,859 27.136 0.91%
2023-03-01 0 27.55 27.50 27.55 25.85 27.80 7,976,853 216,504,722 27.142 26.99 26.94 26.99 25.32 27.23 8,142,559 26.589 6.58%
2023-02-28 0 25.85 25.85 26.00 25.75 27.05 7,356,412 192,157,561 26.121 25.32 25.32 25.47 25.23 26.50 7,509,229 25.590 -1.15%
2023-02-27 0 26.15 26.15 26.20 25.50 26.50 8,905,824 231,956,979 26.046 25.62 25.62 25.67 24.98 25.96 9,090,828 25.515 0.00%
2023-02-24 0 26.15 26.15 26.20 25.95 27.15 9,193,253 243,363,394 26.472 25.62 25.62 25.67 25.42 26.60 9,384,228 25.933 -2.79%
2023-02-23 0 26.90 26.85 26.90 26.25 27.45 4,709,055 126,807,325 26.928 26.35 26.30 26.35 25.72 26.89 4,806,878 26.380 0.56%
2023-02-22 0 26.75 26.75 26.80 26.00 27.55 7,145,550 191,419,285 26.789 26.21 26.21 26.25 25.47 26.99 7,293,987 26.243 0.56%
2023-02-21 0 26.60 26.60 26.65 26.40 27.45 4,271,400 114,404,581 26.784 26.06 26.06 26.11 25.86 26.89 4,360,131 26.239 -2.39%
2023-02-20 0 27.25 27.20 27.25 26.80 27.70 8,831,832 240,172,517 27.194 26.70 26.65 26.70 26.25 27.14 9,015,299 26.641 -0.55%
2023-02-17 0 27.40 27.35 27.40 27.15 30.00 10,930,835 304,666,501 27.872 26.84 26.79 26.84 26.60 29.39 11,157,905 27.305 -6.32%
2023-02-16 0 29.25 29.20 29.25 29.00 30.20 5,052,961 148,978,744 29.483 28.65 28.61 28.65 28.41 29.59 5,157,928 28.883 1.21%
2023-02-15 0 28.90 28.85 28.90 28.55 29.45 3,679,392 106,467,099 28.936 28.31 28.26 28.31 27.97 28.85 3,755,825 28.347 -1.20%
2023-02-14 0 29.25 29.20 29.25 28.90 30.65 6,270,141 184,847,926 29.481 28.65 28.61 28.65 28.31 30.03 6,400,393 28.881 -3.15%
2023-02-13 0 30.20 30.20 30.25 29.55 30.45 4,316,206 129,834,437 30.081 29.59 29.59 29.63 28.95 29.83 4,405,868 29.469 -0.49%
2023-02-10 0 30.35 30.30 30.35 29.95 32.90 10,152,661 313,499,340 30.879 29.73 29.68 29.73 29.34 32.23 10,363,566 30.250 -5.75%
2023-02-09 0 32.20 32.15 32.20 30.35 32.60 7,071,503 225,049,187 31.825 31.54 31.50 31.54 29.73 31.94 7,218,402 31.177 4.55%
2023-02-08 0 30.80 30.80 30.85 30.55 31.60 4,192,011 130,083,944 31.031 30.17 30.17 30.22 29.93 30.96 4,279,093 30.400 -0.32%
2023-02-07 0 30.90 30.90 30.95 30.65 32.25 9,622,793 300,469,664 31.225 30.27 30.27 30.32 30.03 31.59 9,822,691 30.589 -2.68%
2023-02-06 0 31.75 31.70 31.75 30.90 33.15 14,794,273 473,588,157 32.012 31.10 31.05 31.10 30.27 32.48 15,101,600 31.360 -2.61%
2023-02-03 0 32.60 32.60 32.65 31.30 33.05 8,163,106 264,297,744 32.377 31.94 31.94 31.99 30.66 32.38 8,332,681 31.718 1.56%
2023-02-02 0 32.10 32.05 32.10 30.35 33.10 13,707,201 442,906,968 32.312 31.45 31.40 31.45 29.73 32.43 13,991,945 31.654 6.47%
2023-02-01 0 30.15 30.10 30.15 28.55 30.45 5,730,638 170,247,392 29.708 29.54 29.49 29.54 27.97 29.83 5,849,683 29.104 4.69%
2023-01-31 0 28.80 28.75 28.80 28.35 29.90 5,919,883 170,355,837 28.777 28.21 28.16 28.21 27.77 29.29 6,042,859 28.191 -2.21%
2023-01-30 0 29.45 29.40 29.45 29.25 31.10 8,391,015 250,685,779 29.876 28.85 28.80 28.85 28.65 30.47 8,565,324 29.268 -1.34%
2023-01-27 0 29.85 29.80 29.85 29.65 30.45 3,471,663 104,064,403 29.975 29.24 29.19 29.24 29.05 29.83 3,543,781 29.365 0.67%
2023-01-26 0 29.65 29.60 29.65 28.75 29.70 4,138,780 120,772,191 29.181 29.05 29.00 29.05 28.16 29.10 4,224,756 28.587 2.60%
2023-01-20 0 28.90 28.85 28.90 28.55 29.30 2,528,204 73,016,002 28.881 28.31 28.26 28.31 27.97 28.70 2,580,723 28.293 1.23%
2023-01-19 0 28.55 28.50 28.55 28.00 29.10 2,447,153 70,255,354 28.709 27.97 27.92 27.97 27.43 28.51 2,497,989 28.125 0.35%
2023-01-18 0 28.45 28.45 28.50 27.30 29.05 6,275,975 178,136,997 28.384 27.87 27.87 27.92 26.74 28.46 6,406,348 27.806 2.34%
2023-01-17 0 27.80 27.75 27.80 27.35 28.60 5,548,344 154,001,799 27.756 27.23 27.19 27.23 26.79 28.02 5,663,602 27.191 -1.77%
2023-01-16 0 28.30 28.25 28.30 28.15 29.55 5,146,105 147,738,463 28.709 27.72 27.68 27.72 27.58 28.95 5,253,007 28.125 -3.08%
2023-01-13 0 29.20 29.20 29.25 28.20 29.30 3,248,704 93,566,653 28.801 28.61 28.61 28.65 27.63 28.70 3,316,190 28.215 2.10%
2023-01-12 0 28.60 28.55 28.60 28.35 30.15 8,415,989 243,649,361 28.951 28.02 27.97 28.02 27.77 29.54 8,590,817 28.362 -4.03%
2023-01-11 0 29.80 29.75 29.80 29.65 30.65 5,829,349 175,612,921 30.126 29.19 29.14 29.19 29.05 30.03 5,950,444 29.513 0.85%
2023-01-10 0 29.55 29.50 29.55 28.85 29.65 2,854,400 84,106,971 29.466 28.95 28.90 28.95 28.26 29.05 2,913,695 28.866 0.85%
2023-01-09 0 29.30 29.25 29.30 29.05 29.80 3,422,345 100,429,070 29.345 28.70 28.65 28.70 28.46 29.19 3,493,439 28.748 1.38%
2023-01-06 0 28.90 28.85 28.90 28.55 29.65 5,306,857 153,952,854 29.010 28.31 28.26 28.31 27.97 29.05 5,417,098 28.420 -1.53%
2023-01-05 0 29.35 29.30 29.35 28.95 31.20 11,757,142 350,174,008 29.784 28.75 28.70 28.75 28.36 30.57 12,001,377 29.178 -1.34%
2023-01-04 0 29.75 29.70 29.75 28.45 29.80 10,469,000 307,000,680 29.325 29.14 29.10 29.14 27.87 29.19 10,686,476 28.728 4.57%
2023-01-03 0 28.45 28.45 28.50 25.45 28.55 11,168,425 309,651,138 27.726 27.87 27.87 27.92 24.93 27.97 11,400,431 27.161 9.00%
2022-12-30 0 26.10 26.10 26.15 25.45 26.55 4,330,798 113,479,124 26.203 25.57 25.57 25.62 24.93 26.01 4,420,763 25.670 2.76%
2022-12-29 0 25.40 25.35 25.40 25.00 26.05 3,944,800 100,490,589 25.474 24.88 24.83 24.88 24.49 25.52 4,026,747 24.956 -0.59%
2022-12-28 0 25.55 25.55 25.60 24.45 25.75 5,972,300 151,819,585 25.421 25.03 25.03 25.08 23.95 25.23 6,096,365 24.903 4.29%
2022-12-23 0 24.50 24.50 24.55 24.15 24.90 4,285,982 105,256,480 24.558 24.00 24.00 24.05 23.66 24.39 4,375,016 24.059 -1.41%
2022-12-22 0 24.85 24.85 24.90 23.90 24.95 5,709,581 140,150,401 24.547 24.34 24.34 24.39 23.41 24.44 5,828,188 24.047 4.63%
2022-12-21 0 23.75 23.70 23.75 23.40 24.20 3,890,400 92,448,891 23.763 23.27 23.22 23.27 22.92 23.71 3,971,217 23.280 0.00%
2022-12-20 0 23.75 23.75 23.80 23.60 24.70 3,556,412 85,336,650 23.995 23.27 23.27 23.32 23.12 24.20 3,630,291 23.507 -3.85%
2022-12-19 0 24.70 24.65 24.70 24.45 25.50 2,522,868 62,501,893 24.774 24.20 24.15 24.20 23.95 24.98 2,575,276 24.270 -0.80%
2022-12-16 0 24.90 24.90 24.95 24.45 25.40 3,657,657 90,944,824 24.864 24.39 24.39 24.44 23.95 24.88 3,733,639 24.358 -0.40%
2022-12-15 0 25.00 24.95 25.00 24.75 25.90 5,761,814 144,958,936 25.159 24.49 24.44 24.49 24.25 25.37 5,881,506 24.647 -3.47%
2022-12-14 0 25.90 25.90 25.95 25.20 26.20 4,922,206 127,371,598 25.877 25.37 25.37 25.42 24.69 25.67 5,024,457 25.350 1.97%
2022-12-13 0 25.40 25.40 25.45 24.60 25.55 4,468,650 112,887,349 25.262 24.88 24.88 24.93 24.10 25.03 4,561,479 24.748 0.99%
2022-12-12 0 25.15 25.15 25.20 24.50 25.60 4,942,912 124,406,099 25.169 24.64 24.64 24.69 24.00 25.08 5,045,593 24.656 0.20%
2022-12-09 0 25.10 25.10 25.20 24.65 26.20 14,724,200 372,288,788 25.284 24.59 24.59 24.69 24.15 25.67 15,030,071 24.770 1.41%
2022-12-08 0 24.75 24.75 24.80 24.50 25.40 11,196,750 277,916,474 24.821 24.25 24.25 24.30 24.00 24.88 11,429,344 24.316 0.00%
2022-12-07 0 24.75 24.70 24.75 24.65 26.40 5,905,880 150,283,024 25.446 24.25 24.20 24.25 24.15 25.86 6,028,565 24.928 -4.99%
2022-12-06 0 26.05 26.00 26.05 25.65 27.00 7,191,709 187,757,383 26.107 25.52 25.47 25.52 25.13 26.45 7,341,105 25.576 -3.52%
2022-12-05 0 27.00 27.00 27.05 25.75 27.30 10,380,710 275,358,548 26.526 26.45 26.45 26.50 25.23 26.74 10,596,352 25.986 6.30%
2022-12-02 0 25.40 25.40 25.45 24.75 25.85 6,693,322 170,342,662 25.450 24.88 24.88 24.93 24.25 25.32 6,832,365 24.932 0.59%
2022-12-01 0 25.25 25.25 25.30 24.70 25.75 11,121,528 281,352,727 25.298 24.74 24.74 24.79 24.20 25.23 11,352,559 24.783 3.06%
2022-11-30 0 24.50 24.45 24.50 23.15 24.50 8,882,885 212,821,295 23.959 24.00 23.95 24.00 22.68 24.00 9,067,412 23.471 3.81%
2022-11-29 0 23.60 23.60 23.65 22.75 23.70 6,580,097 153,047,670 23.259 23.12 23.12 23.17 22.29 23.22 6,716,788 22.786 4.42%
2022-11-28 0 22.60 22.60 22.65 21.85 23.20 5,649,068 126,227,357 22.345 22.14 22.14 22.19 21.41 22.73 5,766,418 21.890 -2.59%
2022-11-25 0 23.20 23.15 23.20 23.10 24.20 4,245,400 99,249,181 23.378 22.73 22.68 22.73 22.63 23.71 4,333,591 22.902 -4.72%
2022-11-24 0 24.35 24.30 24.40 24.05 24.60 2,511,300 60,959,519 24.274 23.85 23.81 23.90 23.56 24.10 2,563,468 23.780 1.04%
2022-11-23 0 24.10 24.10 24.15 23.50 24.75 5,590,150 134,220,725 24.010 23.61 23.61 23.66 23.02 24.25 5,706,276 23.522 -0.41%
2022-11-22 0 24.20 24.20 24.25 24.10 25.00 4,080,615 99,698,340 24.432 23.71 23.71 23.76 23.61 24.49 4,165,383 23.935 -3.01%
2022-11-21 0 24.95 24.90 24.95 24.40 25.20 4,484,084 111,615,804 24.892 24.44 24.39 24.44 23.90 24.69 4,577,233 24.385 -3.67%
2022-11-18 0 25.90 25.85 25.90 25.55 27.80 11,364,729 304,286,823 26.775 25.37 25.32 25.37 25.03 27.23 11,600,812 26.230 0.39%
2022-11-17 0 25.80 25.75 25.80 24.25 26.30 9,889,244 250,737,019 25.355 25.27 25.23 25.27 23.76 25.76 10,094,677 24.839 -2.27%
2022-11-16 0 26.40 26.40 26.45 25.65 27.80 9,989,588 266,633,695 26.691 25.86 25.86 25.91 25.13 27.23 10,197,105 26.148 0.57%
2022-11-15 0 26.25 26.10 26.25 24.85 27.05 8,862,991 232,649,043 26.249 25.72 25.57 25.72 24.34 26.50 9,047,105 25.715 3.75%
2022-11-14 0 25.30 25.20 25.30 25.00 26.65 8,320,659 213,824,627 25.698 24.79 24.69 24.79 24.49 26.11 8,493,507 25.175 0.60%
2022-11-11 0 25.15 25.10 25.15 24.05 25.75 8,418,917 208,681,878 24.787 24.64 24.59 24.64 23.56 25.23 8,593,806 24.283 8.41%
2022-11-10 0 23.20 23.20 23.25 23.15 24.70 4,693,053 110,325,207 23.508 22.73 22.73 22.78 22.68 24.20 4,790,543 23.030 -5.11%
2022-11-09 0 24.45 24.40 24.45 24.00 25.40 5,401,025 131,473,977 24.342 23.95 23.90 23.95 23.51 24.88 5,513,222 23.847 -1.21%
2022-11-08 0 24.75 24.70 24.75 24.65 26.45 8,457,689 211,496,770 25.006 24.25 24.20 24.25 24.15 25.91 8,633,383 24.498 -4.81%
2022-11-07 0 26.00 25.95 26.00 24.05 26.30 8,026,945 205,455,129 25.596 25.47 25.42 25.47 23.56 25.76 8,193,692 25.075 6.12%
2022-11-04 0 24.50 24.45 24.50 24.30 25.25 14,608,973 360,364,201 24.667 24.00 23.95 24.00 23.81 24.74 14,912,450 24.165 -0.81%
2022-11-03 0 24.70 24.65 24.70 24.50 25.65 8,162,724 202,293,940 24.783 24.20 24.15 24.20 24.00 25.13 8,332,291 24.278 -4.26%
2022-11-02 0 25.80 25.70 25.80 25.05 26.20 5,478,706 139,858,396 25.528 25.27 25.18 25.27 24.54 25.67 5,592,517 25.008 0.39%
2022-11-01 0 25.70 25.65 25.70 23.75 26.00 15,449,094 388,129,822 25.123 25.18 25.13 25.18 23.27 25.47 15,770,023 24.612 8.21%
2022-10-31 0 23.75 23.70 23.75 22.45 24.45 10,710,401 255,628,046 23.867 23.27 23.22 23.27 21.99 23.95 10,932,892 23.382 3.49%
2022-10-28 0 22.95 22.90 22.95 22.65 24.05 8,619,274 201,387,771 23.365 22.48 22.43 22.48 22.19 23.56 8,798,325 22.889 -3.16%
2022-10-27 0 23.70 23.70 23.75 23.35 24.45 10,835,056 259,070,663 23.910 23.22 23.22 23.27 22.87 23.95 11,060,136 23.424 1.50%
2022-10-26 0 23.35 23.30 23.35 20.65 23.85 15,505,436 355,969,913 22.958 22.87 22.83 22.87 20.23 23.36 15,827,536 22.491 10.66%
2022-10-25 0 21.10 21.10 21.15 19.80 21.80 11,416,740 239,400,216 20.969 20.67 20.67 20.72 19.40 21.36 11,653,904 20.542 1.69%
2022-10-24 0 20.75 20.70 20.75 20.45 22.85 15,906,380 342,998,491 21.564 20.33 20.28 20.33 20.03 22.38 16,236,809 21.125 -4.38%
2022-10-21 0 21.70 21.70 21.75 21.25 22.05 7,346,021 159,996,672 21.780 21.26 21.26 21.31 20.82 21.60 7,498,622 21.337 0.93%
2022-10-20 0 21.50 21.40 21.50 19.90 22.20 15,657,852 336,570,152 21.495 21.06 20.96 21.06 19.50 21.75 15,983,118 21.058 3.12%
2022-10-19 0 20.85 20.85 20.90 20.70 21.50 9,515,466 201,020,609 21.126 20.43 20.43 20.47 20.28 21.06 9,713,134 20.696 0.24%
2022-10-18 0 20.80 20.75 20.80 19.38 21.05 9,759,654 199,709,546 20.463 20.38 20.33 20.38 18.99 20.62 9,962,395 20.046 9.24%
2022-10-17 0 19.04 19.04 19.12 18.30 19.46 5,714,000 107,723,613 18.853 18.65 18.65 18.73 17.93 19.06 5,832,699 18.469 -2.26%
2022-10-14 0 19.48 19.48 19.50 18.60 19.80 8,463,239 164,333,301 19.417 19.08 19.08 19.10 18.22 19.40 8,639,049 19.022 6.10%
2022-10-13 0 18.36 18.34 18.36 18.28 18.96 5,040,200 93,493,794 18.550 17.99 17.97 17.99 17.91 18.57 5,144,902 18.172 -0.43%
2022-10-12 0 18.44 18.44 18.46 17.30 18.92 10,697,411 192,930,281 18.035 18.06 18.06 18.08 16.95 18.53 10,919,632 17.668 -1.39%
2022-10-11 0 18.70 18.64 18.70 17.98 19.30 5,928,652 110,000,497 18.554 18.32 18.26 18.32 17.61 18.91 6,051,810 18.176 -1.37%
2022-10-10 0 18.96 18.94 18.96 17.72 19.28 6,756,655 126,296,914 18.692 18.57 18.55 18.57 17.36 18.89 6,897,013 18.312 2.05%
2022-10-07 0 18.58 18.56 18.58 17.70 21.75 16,056,054 302,417,350 18.835 18.20 18.18 18.20 17.34 21.31 16,389,592 18.452 -15.93%
2022-10-06 0 22.10 22.10 22.15 22.00 22.65 1,509,761 33,526,186 22.206 21.65 21.65 21.70 21.55 22.19 1,541,124 21.754 -0.45%
2022-10-05 0 22.20 22.20 22.25 21.10 22.40 2,862,350 63,037,903 22.023 21.75 21.75 21.80 20.67 21.94 2,921,811 21.575 9.09%
2022-10-03 0 20.35 20.35 20.40 19.84 21.40 2,973,629 60,646,099 20.395 19.94 19.94 19.98 19.44 20.96 3,035,401 19.980 -2.63%
2022-09-30 0 20.90 20.90 20.95 20.20 21.15 2,935,347 60,993,648 20.779 20.47 20.47 20.52 19.79 20.72 2,996,324 20.356 -0.71%
2022-09-29 0 21.05 21.05 21.10 20.80 22.50 4,370,976 92,957,166 21.267 20.62 20.62 20.67 20.38 22.04 4,461,776 20.834 -3.00%
2022-09-28 0 21.70 21.70 21.75 21.45 22.95 4,143,045 91,272,510 22.030 21.26 21.26 21.31 21.01 22.48 4,229,110 21.582 -3.12%
2022-09-27 0 22.40 22.40 22.45 21.65 22.75 3,759,075 83,587,736 22.236 21.94 21.94 21.99 21.21 22.29 3,837,164 21.784 1.82%
2022-09-26 0 22.00 22.00 22.05 21.45 22.25 3,417,130 75,075,781 21.970 21.55 21.55 21.60 21.01 21.80 3,488,115 21.523 0.92%
2022-09-23 0 21.80 21.80 21.85 21.75 23.10 6,381,743 140,312,829 21.987 21.36 21.36 21.41 21.31 22.63 6,514,313 21.539 -5.01%
2022-09-22 0 22.95 22.95 23.00 22.30 23.20 3,568,275 81,556,275 22.856 22.48 22.48 22.53 21.85 22.73 3,642,400 22.391 0.22%
2022-09-21 0 22.90 22.90 22.95 22.40 23.40 2,789,400 64,044,090 22.960 22.43 22.43 22.48 21.94 22.92 2,847,345 22.493 0.00%
2022-09-20 0 22.90 22.90 22.95 22.30 23.30 2,833,309 65,050,467 22.959 22.43 22.43 22.48 21.85 22.83 2,892,166 22.492 2.92%
2022-09-19 0 22.25 22.20 22.25 22.00 23.25 3,055,684 68,068,116 22.276 21.80 21.75 21.80 21.55 22.78 3,119,161 21.823 -3.89%
2022-09-16 0 23.15 23.15 23.20 22.65 23.70 3,385,071 78,604,113 23.221 22.68 22.68 22.73 22.19 23.22 3,455,390 22.748 -0.86%
2022-09-15 0 23.35 23.35 23.40 22.95 23.65 2,230,081 52,092,689 23.359 22.87 22.87 22.92 22.48 23.17 2,276,407 22.884 1.52%
2022-09-14 0 23.00 23.00 23.10 22.70 23.60 1,930,743 44,495,394 23.046 22.53 22.53 22.63 22.24 23.12 1,970,851 22.577 -1.92%
2022-09-13 0 23.45 23.45 23.55 23.30 24.15 2,466,121 58,141,601 23.576 22.97 22.97 23.07 22.83 23.66 2,517,351 23.096 -1.26%
2022-09-09 0 23.75 23.70 23.75 22.95 23.85 2,287,488 53,894,348 23.560 23.27 23.22 23.27 22.48 23.36 2,335,007 23.081 3.26%
2022-09-08 0 23.00 22.95 23.00 22.80 23.70 2,275,404 52,490,666 23.069 22.53 22.48 22.53 22.34 23.22 2,322,672 22.599 -2.34%
2022-09-07 0 23.55 23.45 23.55 22.95 23.70 2,118,429 49,343,128 23.292 23.07 22.97 23.07 22.48 23.22 2,162,436 22.818 -0.42%
2022-09-06 0 23.65 23.65 23.70 23.40 24.30 1,869,708 44,310,753 23.699 23.17 23.17 23.22 22.92 23.81 1,908,548 23.217 -0.84%
2022-09-05 0 23.85 23.80 23.85 22.95 24.05 5,261,674 124,498,797 23.661 23.36 23.32 23.36 22.48 23.56 5,370,977 23.180 1.71%
2022-09-02 0 23.45 23.40 23.45 23.15 24.10 4,958,748 116,471,940 23.488 22.97 22.92 22.97 22.68 23.61 5,061,758 23.010 -2.49%
2022-09-01 0 24.05 24.05 24.10 23.75 24.80 4,961,000 120,256,333 24.240 23.56 23.56 23.61 23.27 24.30 5,064,057 23.747 0.21%
2022-08-31 0 24.00 23.95 24.00 22.55 24.75 5,340,626 127,893,165 23.947 23.51 23.46 23.51 22.09 24.25 5,451,569 23.460 3.90%
2022-08-30 0 23.10 23.05 23.10 22.55 23.20 4,613,496 105,403,522 22.847 22.63 22.58 22.63 22.09 22.73 4,709,334 22.382 -0.65%
2022-08-29 0 23.25 23.25 23.30 22.75 23.45 2,028,900 46,978,748 23.155 22.78 22.78 22.83 22.29 22.97 2,071,047 22.684 -1.48%
2022-08-26 0 23.60 23.55 23.60 23.05 23.70 2,860,100 66,932,470 23.402 23.12 23.07 23.12 22.58 23.22 2,919,514 22.926 1.51%
2022-08-25 0 23.25 23.20 23.25 21.60 23.35 7,193,625 162,892,387 22.644 22.78 22.73 22.78 21.16 22.87 7,343,061 22.183 6.90%
2022-08-24 0 21.75 21.70 21.75 21.55 24.50 10,217,620 226,622,644 22.180 21.31 21.26 21.31 21.11 24.00 10,429,874 21.728 -9.75%
2022-08-23 0 24.10 24.05 24.10 23.80 24.65 2,445,250 58,843,061 24.064 23.61 23.56 23.61 23.32 24.15 2,496,046 23.575 -1.03%
2022-08-22 0 24.35 24.30 24.35 24.00 24.70 3,151,485 76,822,789 24.377 23.85 23.81 23.85 23.51 24.20 3,216,952 23.881 -0.61%
2022-08-19 0 24.50 24.45 24.50 24.40 25.05 2,591,521 63,784,540 24.613 24.00 23.95 24.00 23.90 24.54 2,645,356 24.112 -1.01%
2022-08-18 0 24.75 24.75 24.80 24.30 25.05 2,686,372 66,419,410 24.725 24.25 24.25 24.30 23.81 24.54 2,742,177 24.221 -1.20%
2022-08-17 0 25.05 25.05 25.10 24.70 25.50 1,664,876 41,750,050 25.077 24.54 24.54 24.59 24.20 24.98 1,699,461 24.567 -1.38%
2022-08-16 0 25.40 25.35 25.40 24.85 26.05 2,487,010 63,170,602 25.400 24.88 24.83 24.88 24.34 25.52 2,538,674 24.883 -1.36%
2022-08-15 0 25.75 25.75 25.80 25.05 26.30 2,414,874 62,664,040 25.949 25.23 25.23 25.27 24.54 25.76 2,465,039 25.421 0.78%
2022-08-12 0 25.55 25.55 25.60 24.95 25.65 4,151,200 105,375,081 25.384 25.03 25.03 25.08 24.44 25.13 4,237,434 24.868 -0.20%
2022-08-11 0 25.60 25.55 25.60 25.15 25.65 1,899,478 48,312,542 25.435 25.08 25.03 25.08 24.64 25.13 1,938,937 24.917 2.61%
2022-08-10 0 24.95 24.90 24.95 24.65 25.85 2,998,200 75,062,055 25.036 24.44 24.39 24.44 24.15 25.32 3,060,483 24.526 -2.92%
2022-08-09 0 25.70 25.70 25.75 25.50 26.15 4,192,710 107,870,225 25.728 25.18 25.18 25.23 24.98 25.62 4,279,807 25.204 -1.72%
2022-08-08 0 26.15 26.10 26.15 25.80 26.55 2,067,414 54,044,023 26.141 25.62 25.57 25.62 25.27 26.01 2,110,361 25.609 -0.76%
2022-08-05 0 26.35 26.25 26.35 25.65 26.50 3,967,990 103,930,320 26.192 25.81 25.72 25.81 25.13 25.96 4,050,418 25.659 2.73%
2022-08-04 0 25.65 25.55 25.65 25.10 25.95 3,150,109 80,254,337 25.477 25.13 25.03 25.13 24.59 25.42 3,215,547 24.958 2.60%
2022-08-03 0 25.00 25.00 25.05 24.50 25.45 5,943,374 148,489,663 24.984 24.49 24.49 24.54 24.00 24.93 6,066,838 24.476 0.40%
2022-08-02 0 24.90 24.85 24.90 24.35 25.10 3,551,526 87,940,839 24.761 24.39 24.34 24.39 23.85 24.59 3,625,303 24.258 -2.35%
2022-08-01 0 25.50 25.50 25.55 25.15 26.35 6,610,809 168,336,752 25.464 24.98 24.98 25.03 24.64 25.81 6,748,138 24.946 -2.86%
2022-07-29 0 26.25 26.20 26.25 26.10 27.30 5,261,405 138,901,167 26.400 25.72 25.67 25.72 25.57 26.74 5,370,702 25.863 -3.49%
2022-07-28 0 27.20 27.15 27.20 26.95 27.55 3,329,486 90,495,239 27.180 26.65 26.60 26.65 26.40 26.99 3,398,651 26.627 0.00%
2022-07-27 0 27.20 27.20 27.25 27.00 28.20 2,478,320 68,084,272 27.472 26.65 26.65 26.70 26.45 27.63 2,529,803 26.913 -0.55%
2022-07-26 0 27.35 27.35 27.40 27.05 27.85 2,618,779 71,519,836 27.310 26.79 26.79 26.84 26.50 27.28 2,673,180 26.755 0.18%
2022-07-25 0 27.30 27.25 27.30 26.60 27.45 3,463,437 93,887,113 27.108 26.74 26.70 26.74 26.06 26.89 3,535,384 26.556 0.55%
2022-07-22 0 27.15 27.10 27.15 26.85 28.00 4,326,900 117,781,849 27.221 26.60 26.55 26.60 26.30 27.43 4,416,784 26.667 -1.81%
2022-07-21 0 27.65 27.60 27.65 27.35 28.00 4,556,713 126,003,854 27.652 27.09 27.04 27.09 26.79 27.43 4,651,371 27.090 -0.54%
2022-07-20 0 27.80 27.75 27.80 27.45 28.45 3,938,855 109,512,822 27.803 27.23 27.19 27.23 26.89 27.87 4,020,678 27.237 1.46%
2022-07-19 0 27.40 27.40 27.45 27.30 27.90 2,395,175 65,846,569 27.491 26.84 26.84 26.89 26.74 27.33 2,444,931 26.932 -1.79%
2022-07-18 0 27.90 27.85 27.90 26.95 28.10 2,727,687 75,686,509 27.748 27.33 27.28 27.33 26.40 27.53 2,784,350 27.183 1.82%
2022-07-15 0 27.40 27.40 27.50 27.25 28.45 3,156,960 87,886,728 27.839 26.84 26.84 26.94 26.70 27.87 3,222,541 27.272 -2.84%
2022-07-14 0 28.20 28.15 28.20 27.85 28.65 2,063,269 58,189,302 28.202 27.63 27.58 27.63 27.28 28.07 2,106,130 27.629 0.36%
2022-07-13 0 28.10 28.10 28.15 27.50 29.00 5,767,190 163,845,128 28.410 27.53 27.53 27.58 26.94 28.41 5,886,994 27.832 3.50%
2022-07-12 0 27.15 27.10 27.15 26.95 28.15 3,935,435 107,150,834 27.227 26.60 26.55 26.60 26.40 27.58 4,017,187 26.673 -3.04%
2022-07-11 0 28.00 27.95 28.00 27.75 28.60 2,625,296 73,444,263 27.976 27.43 27.38 27.43 27.19 28.02 2,679,832 27.406 -3.11%
2022-07-08 0 28.90 28.75 28.90 28.55 29.50 2,317,451 66,985,564 28.905 28.31 28.16 28.31 27.97 28.90 2,365,592 28.317 0.35%
2022-07-07 0 28.80 28.80 28.85 28.20 29.35 2,697,336 77,485,053 28.727 28.21 28.21 28.26 27.63 28.75 2,753,369 28.142 -0.86%
2022-07-06 0 29.05 29.05 29.10 28.40 29.55 3,436,268 99,674,122 29.007 28.46 28.46 28.51 27.82 28.95 3,507,651 28.416 0.17%
2022-07-05 0 29.00 28.95 29.00 28.65 31.00 8,507,434 249,153,219 29.287 28.41 28.36 28.41 28.07 30.37 8,684,162 28.691 -4.61%
2022-07-04 0 30.40 30.40 30.45 29.70 30.60 3,279,540 99,208,253 30.251 29.78 29.78 29.83 29.10 29.98 3,347,667 29.635 -0.65%
2022-06-30 0 30.60 30.60 30.65 30.05 31.60 4,822,596 148,325,618 30.756 29.98 29.98 30.03 29.44 30.96 4,922,777 30.130 -2.86%
2022-06-29 0 31.50 31.45 31.50 30.90 32.20 6,301,246 198,752,248 31.542 30.86 30.81 30.86 30.27 31.54 6,432,144 30.900 -1.25%
2022-06-28 0 31.90 31.85 31.90 30.85 32.10 5,646,913 178,497,550 31.610 31.25 31.20 31.25 30.22 31.45 5,764,218 30.966 -0.93%
2022-06-27 0 32.20 32.20 32.25 31.35 32.95 5,804,031 186,422,520 32.119 31.54 31.54 31.59 30.71 32.28 5,924,600 31.466 -0.16%
2022-06-24 0 32.25 32.25 32.30 31.00 32.70 8,131,945 260,459,175 32.029 31.59 31.59 31.64 30.37 32.03 8,300,873 31.377 4.03%
2022-06-23 0 31.00 30.95 31.00 29.65 31.15 4,772,030 146,480,096 30.696 30.37 30.32 30.37 29.05 30.52 4,871,161 30.071 4.55%
2022-06-22 0 29.65 29.65 29.70 29.65 30.60 3,094,254 92,745,545 29.973 29.05 29.05 29.10 29.05 29.98 3,158,532 29.363 -3.73%
2022-06-21 0 30.80 30.75 30.80 29.10 30.85 3,417,054 103,426,732 30.268 30.17 30.12 30.17 28.51 30.22 3,488,038 29.652 4.41%
2022-06-20 0 29.50 29.50 29.55 28.90 29.65 3,623,861 106,532,545 29.398 28.90 28.90 28.95 28.31 29.05 3,699,141 28.799 -0.34%
2022-06-17 0 29.60 29.60 29.65 28.90 30.00 7,983,228 235,432,344 29.491 29.00 29.00 29.05 28.31 29.39 8,149,066 28.891 -1.00%
2022-06-16 0 29.90 29.85 29.90 29.50 31.45 4,903,327 147,007,938 29.981 29.29 29.24 29.29 28.90 30.81 5,005,186 29.371 -2.76%
2022-06-15 0 30.75 30.70 30.75 30.25 31.00 4,845,582 148,649,400 30.677 30.12 30.08 30.12 29.63 30.37 4,946,241 30.053 1.32%
2022-06-14 0 30.35 30.30 30.35 29.15 31.00 7,774,769 234,351,018 30.143 29.73 29.68 29.73 28.56 30.37 7,936,277 29.529 2.19%
2022-06-13 0 29.70 29.65 29.70 29.60 31.00 8,165,552 247,771,245 30.343 29.10 29.05 29.10 29.00 30.37 8,335,178 29.726 -5.86%
2022-06-10 0 31.55 31.50 31.55 28.00 32.00 21,615,821 664,734,905 30.752 30.91 30.86 30.91 27.43 31.35 22,064,854 30.126 10.31%
2022-06-09 0 28.60 28.55 28.60 28.30 29.90 12,433,634 361,755,227 29.095 28.02 27.97 28.02 27.72 29.29 12,691,922 28.503 -2.05%
2022-06-08 0 29.20 29.15 29.20 28.00 29.50 9,164,515 263,791,093 28.784 28.61 28.56 28.61 27.43 28.90 9,354,893 28.198 5.80%
2022-06-07 0 27.60 27.55 27.60 26.55 27.80 7,534,576 206,807,292 27.448 27.04 26.99 27.04 26.01 27.23 7,691,094 26.889 0.91%
2022-06-06 0 27.35 27.30 27.35 26.45 27.55 7,849,870 212,455,042 27.065 26.79 26.74 26.79 25.91 26.99 8,012,938 26.514 3.40%
2022-06-02 0 26.45 26.35 26.45 26.00 26.70 5,675,366 149,618,600 26.363 25.91 25.81 25.91 25.47 26.16 5,793,262 25.826 -1.31%
2022-06-01 0 26.80 26.70 26.80 25.85 27.40 9,089,434 244,032,602 26.848 26.25 26.16 26.25 25.32 26.84 9,278,252 26.302 1.71%
2022-05-31 0 26.35 26.25 26.35 25.45 26.40 9,081,576 237,399,907 26.141 25.81 25.72 25.81 24.93 25.86 9,270,231 25.609 1.93%
2022-05-30 0 25.85 25.70 25.85 25.00 25.85 5,310,840 135,791,151 25.569 25.32 25.18 25.32 24.49 25.32 5,421,164 25.048 2.87%
2022-05-27 0 25.25 25.15 25.25 24.45 25.25 4,023,331 100,217,588 24.909 24.62 24.52 24.62 23.84 24.62 4,126,520 24.286 5.21%
2022-05-26 0 24.00 23.95 24.00 23.85 25.00 7,024,895 169,574,862 24.139 23.40 23.35 23.40 23.25 24.37 7,205,067 23.535 -0.62%
2022-05-25 0 24.15 24.15 24.20 23.90 25.10 6,663,615 161,846,580 24.288 23.55 23.55 23.59 23.30 24.47 6,834,521 23.681 -2.82%
2022-05-24 0 24.85 24.80 24.85 24.75 25.40 5,871,848 146,756,058 24.993 24.23 24.18 24.23 24.13 24.76 6,022,447 24.368 -2.36%
2022-05-23 0 25.45 25.40 25.45 25.20 26.00 4,053,749 103,501,381 25.532 24.81 24.76 24.81 24.57 25.35 4,157,718 24.894 -1.55%
2022-05-20 0 25.85 25.80 25.85 25.05 26.00 5,509,234 141,865,828 25.751 25.20 25.15 25.20 24.42 25.35 5,650,533 25.107 4.23%
2022-05-19 0 24.80 24.70 24.80 23.85 24.85 5,221,380 127,509,470 24.421 24.18 24.08 24.18 23.25 24.23 5,355,296 23.810 -0.20%
2022-05-18 0 24.85 24.85 24.90 24.35 25.65 5,150,611 127,864,708 24.825 24.23 24.23 24.28 23.74 25.01 5,282,712 24.204 -3.12%
2022-05-17 0 25.65 25.65 25.70 24.65 25.95 10,933,722 279,087,288 25.525 25.01 25.01 25.06 24.03 25.30 11,214,147 24.887 5.56%
2022-05-16 0 24.30 24.25 24.30 23.80 24.80 4,833,969 117,386,788 24.284 23.69 23.64 23.69 23.20 24.18 4,957,949 23.676 2.10%
2022-05-13 0 23.80 23.80 23.85 23.50 24.35 5,895,411 140,880,615 23.897 23.20 23.20 23.25 22.91 23.74 6,046,615 23.299 2.37%
2022-05-12 0 23.25 23.25 23.35 23.00 24.25 6,796,997 159,839,246 23.516 22.67 22.67 22.77 22.42 23.64 6,971,324 22.928 -1.06%
2022-05-11 0 23.50 23.50 23.55 21.45 24.00 22,619,181 517,238,424 22.867 22.91 22.91 22.96 20.91 23.40 23,199,311 22.295 8.80%
2022-05-10 0 21.60 21.55 21.60 21.25 22.75 15,879,707 347,585,268 21.889 21.06 21.01 21.06 20.72 22.18 16,286,985 21.341 -6.90%
2022-05-06 0 23.20 23.10 23.20 21.80 23.65 19,368,302 447,635,136 23.112 22.62 22.52 22.62 21.25 23.06 19,865,055 22.534 1.31%
2022-05-05 0 22.90 22.85 22.90 22.70 23.70 3,693,331 85,732,997 23.213 22.33 22.28 22.33 22.13 23.11 3,788,056 22.632 0.22%
2022-05-04 0 22.85 22.80 22.85 22.55 23.35 3,106,377 71,093,877 22.886 22.28 22.23 22.28 21.99 22.77 3,186,048 22.314 -1.30%
2022-05-03 0 23.15 23.15 23.20 22.90 23.80 7,696,311 179,654,360 23.343 22.57 22.57 22.62 22.33 23.20 7,893,704 22.759 -3.94%
2022-04-29 0 24.10 24.10 24.15 22.25 24.65 11,752,278 279,244,263 23.761 23.50 23.50 23.55 21.69 24.03 12,053,697 23.167 5.70%
2022-04-28 0 22.80 22.75 22.80 21.20 22.95 6,430,079 141,744,799 22.044 22.23 22.18 22.23 20.67 22.38 6,594,996 21.493 7.04%
2022-04-27 0 21.30 21.30 21.35 20.70 21.70 4,881,272 104,027,664 21.312 20.77 20.77 20.82 20.18 21.16 5,006,465 20.779 -0.47%
2022-04-26 0 21.40 21.40 21.45 21.20 22.45 4,220,259 91,770,810 21.745 20.86 20.86 20.91 20.67 21.89 4,328,499 21.202 1.42%
2022-04-25 0 21.10 21.10 21.15 20.80 21.95 3,753,565 80,168,897 21.358 20.57 20.57 20.62 20.28 21.40 3,849,835 20.824 -5.80%
2022-04-22 0 22.40 22.35 22.40 21.25 22.55 4,399,416 96,958,553 22.039 21.84 21.79 21.84 20.72 21.99 4,512,251 21.488 2.05%
2022-04-21 0 21.95 21.90 21.95 21.80 23.05 4,697,806 103,741,778 22.083 21.40 21.35 21.40 21.25 22.47 4,818,294 21.531 -6.00%
2022-04-20 0 23.35 23.30 23.35 22.75 23.95 2,171,116 50,837,603 23.415 22.77 22.72 22.77 22.18 23.35 2,226,800 22.830 1.30%
2022-04-19 0 23.05 23.05 23.10 22.70 23.70 3,650,735 83,828,884 22.962 22.47 22.47 22.52 22.13 23.11 3,744,368 22.388 -3.15%
2022-04-14 0 23.80 23.80 23.85 23.60 24.40 2,997,114 71,982,882 24.017 23.20 23.20 23.25 23.01 23.79 3,073,983 23.417 1.93%
2022-04-13 0 23.35 23.35 23.40 22.80 23.80 2,319,354 53,947,985 23.260 22.77 22.77 22.81 22.23 23.20 2,378,840 22.678 -0.21%
2022-04-12 0 23.40 23.35 23.40 22.80 24.00 4,326,082 101,286,906 23.413 22.81 22.77 22.81 22.23 23.40 4,437,036 22.828 4.00%
2022-04-11 0 22.50 22.50 22.55 22.00 23.65 4,541,851 101,309,438 22.306 21.94 21.94 21.99 21.45 23.06 4,658,339 21.748 -4.26%
2022-04-08 0 23.50 23.50 23.55 23.35 24.90 5,256,970 124,404,486 23.665 22.91 22.91 22.96 22.77 24.28 5,391,799 23.073 -4.67%
2022-04-07 0 24.65 24.65 24.70 24.65 25.75 2,744,108 68,418,165 24.933 24.03 24.03 24.08 24.03 25.11 2,814,488 24.309 -3.90%
2022-04-06 0 25.65 25.60 25.65 25.25 26.40 3,811,721 97,767,966 25.649 25.01 24.96 25.01 24.62 25.74 3,909,483 25.008 -4.47%
2022-04-04 0 26.85 26.80 26.85 25.40 27.00 4,115,991 108,971,926 26.475 26.18 26.13 26.18 24.76 26.32 4,221,557 25.813 7.40%
2022-04-01 0 25.00 24.95 25.00 24.10 25.05 3,551,824 87,361,107 24.596 24.37 24.33 24.37 23.50 24.42 3,642,920 23.981 -1.57%
2022-03-31 0 25.40 25.20 25.40 24.60 25.40 4,649,118 116,977,644 25.161 24.76 24.57 24.76 23.98 24.76 4,768,357 24.532 1.20%
2022-03-30 0 25.10 25.05 25.10 24.85 26.10 4,132,474 104,264,709 25.231 24.47 24.42 24.47 24.23 25.45 4,238,462 24.600 -1.18%
2022-03-29 0 25.40 25.35 25.40 24.35 25.50 3,550,487 89,393,435 25.178 24.76 24.72 24.76 23.74 24.86 3,641,549 24.548 2.42%
2022-03-28 0 24.80 24.75 24.80 23.75 25.40 5,511,083 136,046,784 24.686 24.18 24.13 24.18 23.16 24.76 5,652,430 24.069 0.61%
2022-03-25 0 24.65 24.55 24.65 23.65 25.55 8,397,267 205,080,485 24.422 24.03 23.94 24.03 23.06 24.91 8,612,638 23.812 1.86%
2022-03-24 0 24.20 24.15 24.20 24.10 26.50 12,554,594 312,214,359 24.869 23.59 23.55 23.59 23.50 25.84 12,876,591 24.247 -9.87%
2022-03-23 0 26.85 26.75 26.85 25.70 27.00 7,202,048 191,662,929 26.612 26.18 26.08 26.18 25.06 26.32 7,386,764 25.947 2.68%
2022-03-22 0 26.15 26.05 26.15 24.95 26.15 4,769,562 122,878,774 25.763 25.50 25.40 25.50 24.33 25.50 4,891,890 25.119 3.16%
2022-03-21 0 25.35 25.30 25.35 24.45 25.90 4,986,439 125,723,490 25.213 24.72 24.67 24.72 23.84 25.25 5,114,330 24.583 0.40%
2022-03-18 0 25.25 25.20 25.25 23.25 26.00 8,454,364 210,472,478 24.895 24.62 24.57 24.62 22.67 25.35 8,671,199 24.273 0.00%
2022-03-17 0 25.25 25.25 25.30 24.50 27.15 16,820,666 430,632,681 25.601 24.62 24.62 24.67 23.89 26.47 17,252,078 24.961 4.12%
2022-03-16 0 24.25 24.20 24.25 20.45 24.50 15,036,046 341,167,657 22.690 23.64 23.59 23.64 19.94 23.89 15,421,686 22.123 23.47%
2022-03-15 0 19.64 19.64 19.70 19.52 21.25 22,130,793 449,570,056 20.314 19.15 19.15 19.21 19.03 20.72 22,698,397 19.806 -8.86%
2022-03-14 0 21.55 21.50 21.55 21.30 22.80 15,075,657 329,606,355 21.863 21.01 20.96 21.01 20.77 22.23 15,462,313 21.317 -5.48%
2022-03-11 0 22.80 22.80 22.85 20.75 23.30 15,011,176 330,034,164 21.986 22.23 22.23 22.28 20.23 22.72 15,396,178 21.436 -3.80%
2022-03-10 0 23.70 23.65 23.70 23.20 24.85 5,368,293 127,705,508 23.789 23.11 23.06 23.11 22.62 24.23 5,505,977 23.194 1.07%
2022-03-09 0 23.45 23.40 23.45 23.10 24.60 7,056,845 165,579,908 23.464 22.86 22.81 22.86 22.52 23.98 7,237,837 22.877 -0.85%
2022-03-08 0 23.65 23.60 23.65 23.10 24.30 7,227,602 171,743,450 23.762 23.06 23.01 23.06 22.52 23.69 7,412,973 23.168 -0.42%
2022-03-07 0 23.75 23.70 23.75 23.55 24.70 8,255,466 198,508,337 24.046 23.16 23.11 23.16 22.96 24.08 8,467,200 23.444 -5.57%
2022-03-04 0 25.15 25.10 25.15 23.55 25.45 12,758,063 317,843,194 24.913 24.52 24.47 24.52 22.96 24.81 13,085,278 24.290 2.24%
2022-03-03 0 24.60 24.55 24.60 24.15 28.45 22,189,303 561,831,939 25.320 23.98 23.94 23.98 23.55 27.74 22,758,408 24.687 -12.77%
2022-03-02 0 28.20 28.15 28.20 27.90 29.35 6,239,460 177,078,425 28.380 27.49 27.45 27.49 27.20 28.62 6,399,488 27.671 -3.75%
2022-03-01 0 29.30 29.25 29.30 28.80 29.90 8,538,049 249,338,683 29.203 28.57 28.52 28.57 28.08 29.15 8,757,030 28.473 1.03%
2022-02-28 0 29.00 28.95 29.00 28.70 30.50 8,337,545 242,215,316 29.051 28.27 28.23 28.27 27.98 29.74 8,551,384 28.325 -5.69%
2022-02-25 0 30.75 30.75 30.80 30.25 31.35 3,928,454 121,201,509 30.852 29.98 29.98 30.03 29.49 30.57 4,029,210 30.081 2.67%
2022-02-24 0 29.95 29.90 29.95 29.40 30.70 4,045,826 121,754,274 30.094 29.20 29.15 29.20 28.66 29.93 4,149,592 29.341 -3.70%
2022-02-23 0 31.10 31.05 31.10 30.40 31.25 3,895,806 120,417,561 30.910 30.32 30.27 30.32 29.64 30.47 3,995,725 30.137 0.65%
2022-02-22 0 30.90 30.75 30.90 30.15 31.90 7,305,728 224,082,580 30.672 30.13 29.98 30.13 29.40 31.10 7,493,103 29.905 -3.59%
2022-02-21 0 32.05 32.00 32.05 31.85 33.40 5,003,791 162,145,265 32.404 31.25 31.20 31.25 31.05 32.56 5,132,127 31.594 -4.04%
2022-02-18 0 33.40 33.35 33.40 33.05 34.25 3,824,569 128,475,416 33.592 32.56 32.52 32.56 32.22 33.39 3,922,660 32.752 -2.05%
2022-02-17 0 34.10 34.00 34.10 33.45 34.35 3,276,605 110,940,999 33.859 33.25 33.15 33.25 32.61 33.49 3,360,642 33.012 0.00%
2022-02-16 0 34.10 34.00 34.10 33.45 34.25 3,037,721 102,876,528 33.866 33.25 33.15 33.25 32.61 33.39 3,115,632 33.019 1.79%
2022-02-15 0 33.50 33.50 33.55 33.05 34.00 1,992,033 66,897,160 33.582 32.66 32.66 32.71 32.22 33.15 2,043,124 32.743 0.60%
2022-02-14 0 33.30 33.25 33.30 33.05 33.65 2,437,635 81,152,740 33.292 32.47 32.42 32.47 32.22 32.81 2,500,155 32.459 -1.19%
2022-02-11 0 33.70 33.60 33.70 33.50 34.70 2,484,308 83,782,974 33.725 32.86 32.76 32.86 32.66 33.83 2,548,025 32.882 -1.17%
2022-02-10 0 34.10 34.00 34.10 33.50 35.55 6,269,653 213,588,149 34.067 33.25 33.15 33.25 32.66 34.66 6,430,455 33.215 -2.15%
2022-02-09 0 34.85 34.85 34.95 34.50 35.30 2,881,597 100,562,265 34.898 33.98 33.98 34.08 33.64 34.42 2,955,503 34.025 2.20%
2022-02-08 0 34.10 34.05 34.10 34.00 35.35 2,769,705 95,125,984 34.345 33.25 33.20 33.25 33.15 34.47 2,840,742 33.486 -2.99%
2022-02-07 0 35.15 35.10 35.15 34.30 36.40 6,162,573 215,856,012 35.027 34.27 34.22 34.27 33.44 35.49 6,320,629 34.151 -2.50%
2022-02-04 0 36.05 36.00 36.05 34.60 36.50 4,994,484 178,846,481 35.809 35.15 35.10 35.15 33.73 35.59 5,122,581 34.913 3.74%
2022-01-31 0 34.75 34.75 34.90 33.30 35.60 2,126,842 74,280,113 34.925 33.88 33.88 34.03 32.47 34.71 2,181,391 34.052 3.12%
2022-01-28 0 33.70 33.70 33.75 33.05 34.80 6,296,013 211,355,970 33.570 32.86 32.86 32.91 32.22 33.93 6,457,491 32.730 -3.16%
2022-01-27 0 34.80 34.55 34.80 34.05 35.90 4,918,405 170,430,480 34.652 33.93 33.69 33.93 33.20 35.00 5,044,551 33.785 -1.83%
2022-01-26 0 35.45 35.45 35.50 35.10 36.65 5,269,822 188,814,793 35.829 34.56 34.56 34.61 34.22 35.73 5,404,981 34.933 -1.39%
2022-01-25 0 35.95 35.90 35.95 35.45 37.15 4,364,746 157,674,256 36.124 35.05 35.00 35.05 34.56 36.22 4,476,692 35.221 -3.62%
2022-01-24 0 37.30 37.20 37.30 36.25 37.65 3,650,364 135,588,125 37.144 36.37 36.27 36.37 35.34 36.71 3,743,987 36.215 -1.06%
2022-01-21 0 37.70 37.70 37.75 36.70 38.80 8,851,330 334,564,103 37.798 36.76 36.76 36.81 35.78 37.83 9,078,346 36.853 1.89%
2022-01-20 0 37.00 36.95 37.00 36.15 37.50 4,950,137 182,850,141 36.938 36.07 36.03 36.07 35.25 36.56 5,077,097 36.015 1.65%
2022-01-19 0 36.40 36.20 36.40 36.00 38.00 4,394,818 161,826,585 36.822 35.49 35.29 35.49 35.10 37.05 4,507,535 35.901 -3.70%
2022-01-18 0 37.80 37.75 37.80 37.40 39.20 6,917,781 264,355,977 38.214 36.85 36.81 36.85 36.46 38.22 7,095,206 37.258 0.93%
2022-01-17 0 37.45 37.35 37.45 36.15 37.75 4,124,114 153,511,422 37.223 36.51 36.42 36.51 35.25 36.81 4,229,888 36.292 2.04%
2022-01-14 0 36.70 36.65 36.70 35.60 36.70 3,267,305 118,607,294 36.301 35.78 35.73 35.78 34.71 35.78 3,351,104 35.393 0.55%
2022-01-13 0 36.50 36.50 36.55 35.75 37.45 4,664,674 169,932,579 36.430 35.59 35.59 35.64 34.86 36.51 4,784,312 35.519 -2.01%
2022-01-12 0 37.25 37.20 37.25 35.55 37.90 9,192,345 341,546,467 37.156 36.32 36.27 36.32 34.66 36.95 9,428,108 36.226 6.13%
2022-01-11 0 35.10 35.05 35.10 34.65 35.65 4,096,386 143,648,585 35.067 34.22 34.17 34.22 33.78 34.76 4,201,449 34.190 0.72%
2022-01-10 0 34.85 34.85 34.90 32.50 35.20 4,849,945 168,210,059 34.683 33.98 33.98 34.03 31.69 34.32 4,974,335 33.816 4.34%
2022-01-07 0 33.40 33.35 33.40 32.55 33.65 4,079,466 135,460,943 33.206 32.56 32.52 32.56 31.74 32.81 4,184,095 32.375 0.60%
2022-01-06 0 33.20 33.05 33.20 32.10 33.35 5,597,306 182,853,069 32.668 32.37 32.22 32.37 31.30 32.52 5,740,864 31.851 0.45%
2022-01-05 0 33.05 32.95 33.05 32.85 34.25 3,151,739 104,897,984 33.283 32.22 32.13 32.22 32.03 33.39 3,232,574 32.450 -3.78%
2022-01-04 0 34.35 34.25 34.35 33.65 34.65 1,713,705 58,675,205 34.239 33.49 33.39 33.49 32.81 33.78 1,757,658 33.383 -0.87%
2022-01-03 0 34.65 34.60 34.65 34.20 35.00 2,359,942 81,838,147 34.678 33.78 33.73 33.78 33.34 34.12 2,420,469 33.811 1.17%
2021-12-31 0 34.25 34.20 34.25 32.90 34.60 1,878,505 64,112,887 34.130 33.39 33.34 33.39 32.08 33.73 1,926,684 33.276 6.04%
2021-12-30 0 32.30 32.30 32.35 32.00 33.10 2,888,763 93,640,495 32.415 31.49 31.49 31.54 31.20 32.27 2,962,853 31.605 -1.67%
2021-12-29 0 32.85 32.80 32.85 32.65 34.45 2,894,341 95,488,013 32.991 32.03 31.98 32.03 31.83 33.59 2,968,574 32.166 -4.23%
2021-12-28 0 34.30 34.15 34.30 33.30 34.35 3,190,805 108,498,983 34.004 33.44 33.30 33.44 32.47 33.49 3,272,642 33.153 1.48%
2021-12-24 0 33.80 33.70 33.80 33.30 34.50 871,616 29,376,273 33.703 32.95 32.86 32.95 32.47 33.64 893,971 32.860 -0.44%
2021-12-23 0 33.95 33.90 33.95 33.75 34.90 3,735,969 127,954,841 34.249 33.10 33.05 33.10 32.91 34.03 3,831,788 33.393 0.44%
2021-12-22 0 33.80 33.75 33.80 32.75 34.45 3,396,396 114,770,902 33.792 32.95 32.91 32.95 31.93 33.59 3,483,506 32.947 2.89%
2021-12-21 0 32.85 32.85 32.95 31.95 33.30 5,264,856 171,669,020 32.607 32.03 32.03 32.13 31.15 32.47 5,399,888 31.791 2.66%
2021-12-20 0 32.00 32.00 32.05 31.85 33.50 5,288,705 171,029,556 32.339 31.20 31.20 31.25 31.05 32.66 5,424,348 31.530 -4.19%
2021-12-17 0 33.40 33.40 33.45 33.00 33.90 4,880,690 163,179,532 33.434 32.56 32.56 32.61 32.17 33.05 5,005,869 32.598 -1.18%
2021-12-16 0 33.80 33.80 33.90 33.00 34.05 3,156,255 105,830,137 33.530 32.95 32.95 33.05 32.17 33.20 3,237,206 32.692 1.50%
2021-12-15 0 33.30 33.25 33.30 33.15 34.25 3,452,968 115,910,004 33.568 32.47 32.42 32.47 32.32 33.39 3,541,529 32.729 -2.20%
2021-12-14 0 34.05 33.75 34.05 33.20 34.45 2,565,822 86,655,649 33.773 33.20 32.91 33.20 32.37 33.59 2,631,629 32.929 -1.30%
2021-12-13 0 34.50 34.45 34.50 34.40 36.00 2,200,812 76,752,822 34.875 33.64 33.59 33.64 33.54 35.10 2,257,258 34.003 -1.57%
2021-12-10 0 35.05 35.05 35.10 34.60 36.45 6,631,906 233,082,630 35.146 34.17 34.17 34.22 33.73 35.54 6,801,999 34.267 -2.77%
2021-12-09 0 36.05 36.00 36.05 34.90 36.60 4,062,703 146,563,395 36.075 35.15 35.10 35.15 34.03 35.68 4,166,902 35.173 3.59%
2021-12-08 0 34.80 34.80 34.85 34.40 35.20 2,983,280 103,842,324 34.808 33.93 33.93 33.98 33.54 34.32 3,059,794 33.938 0.72%
2021-12-07 0 34.55 34.55 34.60 32.50 34.80 4,508,492 153,966,494 34.150 33.69 33.69 33.73 31.69 33.93 4,624,124 33.296 5.82%
2021-12-06 0 32.65 32.55 32.65 32.05 33.50 4,091,880 134,483,084 32.866 31.83 31.74 31.83 31.25 32.66 4,196,827 32.044 -1.80%
2021-12-03 0 33.25 33.25 33.30 32.75 33.90 5,876,709 196,033,729 33.358 32.42 32.42 32.47 31.93 33.05 6,027,433 32.524 1.99%
2021-12-02 0 32.60 32.50 32.60 31.90 33.10 7,781,961 252,678,177 32.470 31.78 31.69 31.78 31.10 32.27 7,981,550 31.658 -2.40%
2021-12-01 0 33.40 33.35 33.40 32.95 34.40 5,916,288 198,139,388 33.490 32.56 32.52 32.56 32.13 33.54 6,068,027 32.653 -1.18%
2021-11-30 0 33.80 33.75 33.80 32.95 35.05 13,365,530 450,280,814 33.690 32.95 32.91 32.95 32.13 34.17 13,708,325 32.847 -3.29%
2021-11-29 0 34.95 34.95 35.00 33.95 35.95 5,290,620 186,019,277 35.160 34.08 34.08 34.12 33.10 35.05 5,426,312 34.281 1.01%
2021-11-26 0 34.60 34.45 34.60 33.90 35.65 3,959,367 137,138,752 34.637 33.73 33.59 33.73 33.05 34.76 4,060,916 33.770 -1.84%
2021-11-25 0 35.25 35.25 35.30 34.00 35.60 3,117,157 109,385,747 35.092 34.37 34.37 34.42 33.15 34.71 3,197,105 34.214 2.47%
2021-11-24 0 34.40 34.40 34.45 33.25 35.25 4,134,353 142,352,223 34.432 33.54 33.54 33.59 32.42 34.37 4,240,390 33.571 2.53%
2021-11-23 0 33.55 33.50 33.55 32.90 34.10 6,578,685 220,353,147 33.495 32.71 32.66 32.71 32.08 33.25 6,747,413 32.657 -2.61%
2021-11-22 0 34.45 34.35 34.45 33.85 35.70 4,346,998 149,527,336 34.398 33.59 33.49 33.59 33.00 34.81 4,458,489 33.538 -2.68%
2021-11-19 0 35.40 35.35 35.40 35.00 35.65 3,149,603 111,287,820 35.334 34.51 34.47 34.51 34.12 34.76 3,230,383 34.450 -1.53%
2021-11-18 0 35.95 35.90 35.95 35.70 36.55 3,635,643 131,098,787 36.059 35.05 35.00 35.05 34.81 35.64 3,728,889 35.158 -2.57%
2021-11-17 0 36.90 36.85 36.90 35.75 37.25 6,214,867 227,944,183 36.677 35.98 35.93 35.98 34.86 36.32 6,374,264 35.760 0.54%
2021-11-16 0 36.70 36.70 36.75 35.20 36.75 8,268,507 299,625,794 36.237 35.78 35.78 35.83 34.32 35.83 8,480,575 35.331 4.26%
2021-11-15 0 35.20 35.15 35.20 34.80 35.90 4,716,200 167,221,224 35.457 34.32 34.27 34.32 33.93 35.00 4,837,160 34.570 1.15%
2021-11-12 0 34.80 34.75 34.80 34.00 35.00 5,384,384 186,592,353 34.654 33.93 33.88 33.93 33.15 34.12 5,522,481 33.788 2.35%
2021-11-11 0 34.00 33.95 34.00 32.90 34.15 3,446,096 115,660,419 33.563 33.15 33.10 33.15 32.08 33.30 3,534,480 32.723 0.74%
2021-11-10 0 33.75 33.70 33.75 32.00 33.80 3,244,096 107,357,011 33.093 32.91 32.86 32.91 31.20 32.95 3,327,300 32.266 3.53%
2021-11-09 0 32.60 32.55 32.60 32.05 32.95 1,817,991 59,062,130 32.488 31.78 31.74 31.78 31.25 32.13 1,864,618 31.675 0.77%
2021-11-08 0 32.35 32.20 32.35 31.85 32.75 3,166,805 101,850,601 32.162 31.54 31.39 31.54 31.05 31.93 3,248,026 31.358 -0.77%
2021-11-05 0 32.60 32.55 32.60 32.35 33.35 1,963,465 64,325,113 32.761 31.78 31.74 31.78 31.54 32.52 2,013,823 31.942 -1.66%
2021-11-04 0 33.15 33.05 33.15 32.40 33.20 1,873,597 61,677,570 32.919 32.32 32.22 32.32 31.59 32.37 1,921,650 32.096 1.69%
2021-11-03 0 32.60 32.50 32.60 32.35 33.80 4,195,575 137,182,073 32.697 31.78 31.69 31.78 31.54 32.95 4,303,182 31.879 -1.06%
2021-11-02 0 32.95 32.85 32.95 32.70 34.65 3,010,145 100,130,251 33.264 32.13 32.03 32.13 31.88 33.78 3,087,348 32.432 -1.64%
2021-11-01 0 33.50 33.40 33.50 32.25 33.60 4,255,030 140,916,246 33.118 32.66 32.56 32.66 31.44 32.76 4,364,162 32.289 0.15%
2021-10-29 0 33.45 33.40 33.45 32.30 33.85 7,794,400 259,581,974 33.304 32.61 32.56 32.61 31.49 33.00 7,994,309 32.471 1.98%
2021-10-28 0 32.80 32.65 32.80 32.50 33.25 3,176,177 104,301,167 32.839 31.98 31.83 31.98 31.69 32.42 3,257,639 32.017 -0.15%
2021-10-27 0 32.85 32.70 32.85 32.00 33.00 4,613,805 150,520,447 32.624 32.03 31.88 32.03 31.20 32.17 4,732,139 31.808 -2.95%
2021-10-26 0 33.85 33.75 33.85 33.50 35.20 5,737,834 195,188,990 34.018 33.00 32.91 33.00 32.66 34.32 5,884,996 33.167 -2.31%
2021-10-25 0 34.65 34.60 34.65 33.85 35.15 3,201,147 110,710,158 34.585 33.78 33.73 33.78 33.00 34.27 3,283,249 33.720 -1.28%
2021-10-22 0 35.10 35.00 35.10 34.50 35.30 3,270,543 114,148,901 34.902 34.22 34.12 34.22 33.64 34.42 3,354,425 34.029 0.43%
2021-10-21 0 34.95 34.90 34.95 34.10 35.45 6,371,679 221,696,564 34.794 34.08 34.03 34.08 33.25 34.56 6,535,098 33.924 1.01%
2021-10-20 0 34.60 34.55 34.60 33.85 35.15 8,880,181 307,114,105 34.584 33.73 33.69 33.73 33.00 34.27 9,107,937 33.719 3.28%
2021-10-19 0 33.50 33.50 33.55 32.30 33.70 5,594,089 187,204,960 33.465 32.66 32.66 32.71 31.49 32.86 5,737,565 32.628 3.08%
2021-10-18 0 32.50 32.40 32.50 31.40 32.60 3,407,997 109,306,213 32.073 31.69 31.59 31.69 30.61 31.78 3,495,404 31.271 0.62%
2021-10-15 0 32.30 32.30 32.35 31.50 32.85 9,042,685 290,803,162 32.159 31.49 31.49 31.54 30.71 32.03 9,274,609 31.355 2.22%
2021-10-12 0 31.60 31.55 31.60 31.10 32.70 5,883,329 186,715,344 31.736 30.81 30.76 30.81 30.32 31.88 6,034,223 30.943 -1.86%
2021-10-11 0 32.20 32.15 32.20 31.50 32.35 7,990,528 255,740,704 32.005 31.39 31.35 31.39 30.71 31.54 8,195,467 31.205 2.22%
2021-10-08 0 31.50 31.45 31.50 30.70 31.80 5,654,489 176,988,369 31.301 30.71 30.66 30.71 29.93 31.00 5,799,514 30.518 1.12%
2021-10-07 0 31.15 31.05 31.15 28.95 31.30 8,757,980 266,086,512 30.382 30.37 30.27 30.37 28.23 30.52 8,982,602 29.622 8.92%
2021-10-06 0 28.60 28.55 28.60 28.00 29.45 4,573,646 130,527,112 28.539 27.88 27.84 27.88 27.30 28.71 4,690,950 27.825 -2.72%
2021-10-05 0 29.40 29.35 29.40 29.10 29.85 3,270,716 96,216,444 29.418 28.66 28.62 28.66 28.37 29.10 3,354,602 28.682 -1.84%
2021-10-04 0 29.95 29.85 29.95 29.65 31.25 5,375,789 162,526,366 30.233 29.20 29.10 29.20 28.91 30.47 5,513,666 29.477 -3.54%
2021-09-30 0 31.05 30.95 31.05 29.80 31.50 5,652,216 175,109,521 30.981 30.27 30.18 30.27 29.05 30.71 5,797,182 30.206 2.81%
2021-09-29 0 30.20 30.10 30.20 29.70 30.30 3,593,201 108,000,798 30.057 29.44 29.35 29.44 28.96 29.54 3,685,358 29.305 -0.66%
2021-09-28 0 30.40 30.40 30.45 29.80 30.85 5,069,639 153,920,826 30.361 29.64 29.64 29.69 29.05 30.08 5,199,664 29.602 1.33%
2021-09-27 0 30.00 29.95 30.00 29.70 30.80 5,496,708 165,423,453 30.095 29.25 29.20 29.25 28.96 30.03 5,637,686 29.342 -1.48%
2021-09-24 0 30.45 30.40 30.45 30.05 31.20 6,631,605 203,365,352 30.666 29.69 29.64 29.69 29.30 30.42 6,801,690 29.899 0.66%
2021-09-23 0 30.25 30.20 30.25 29.80 31.30 5,377,310 163,226,378 30.355 29.49 29.44 29.49 29.05 30.52 5,515,226 29.596 1.17%
2021-09-21 0 29.90 29.85 29.90 28.65 29.95 4,090,243 120,730,378 29.517 29.15 29.10 29.15 27.93 29.20 4,195,148 28.779 -0.66%
2021-09-20 0 30.10 30.05 30.10 29.10 30.30 2,998,882 89,148,860 29.727 29.35 29.30 29.35 28.37 29.54 3,075,796 28.984 -0.66%
2021-09-17 0 30.30 30.15 30.30 28.95 30.40 5,230,655 157,236,653 30.061 29.54 29.40 29.54 28.23 29.64 5,364,809 29.309 3.41%
2021-09-16 0 29.30 29.20 29.30 28.85 30.45 7,622,317 223,386,148 29.307 28.57 28.47 28.57 28.13 29.69 7,817,812 28.574 -3.14%
2021-09-15 0 30.25 30.15 30.25 29.95 31.00 4,739,380 143,546,622 30.288 29.49 29.40 29.49 29.20 30.22 4,860,934 29.531 -2.10%
2021-09-14 0 30.90 30.85 30.90 30.50 31.40 4,122,148 127,090,845 30.831 30.13 30.08 30.13 29.74 30.61 4,227,872 30.060 -1.75%
2021-09-13 0 31.45 31.30 31.45 30.55 31.95 5,833,782 181,573,925 31.125 30.66 30.52 30.66 29.79 31.15 5,983,405 30.346 -0.94%
2021-09-10 0 31.75 31.70 31.75 31.00 32.10 5,369,579 169,875,013 31.637 30.96 30.91 30.96 30.22 31.30 5,507,296 30.845 3.08%
2021-09-09 0 30.80 30.75 30.80 30.60 32.65 14,108,669 442,078,406 31.334 30.03 29.98 30.03 29.83 31.83 14,470,524 30.550 -6.38%
2021-09-08 0 32.90 32.85 32.90 31.95 33.15 12,507,706 407,666,443 32.593 32.08 32.03 32.08 31.15 32.32 12,828,500 31.778 0.15%
2021-09-07 0 32.85 32.80 32.85 32.00 33.15 8,034,739 262,776,924 32.705 32.03 31.98 32.03 31.20 32.32 8,240,812 31.887 1.86%
2021-09-06 0 32.25 32.15 32.25 31.10 32.50 11,552,805 368,925,305 31.934 31.44 31.35 31.44 30.32 31.69 11,849,108 31.135 0.78%
2021-09-03 0 32.00 31.95 32.00 31.35 32.25 7,373,202 235,114,101 31.888 31.20 31.15 31.20 30.57 31.44 7,562,308 31.090 0.16%
2021-09-02 0 31.95 31.90 31.95 31.30 32.90 27,656,050 880,038,380 31.821 31.15 31.10 31.15 30.52 32.08 28,365,364 31.025 3.57%
2021-09-01 0 30.85 30.80 30.85 29.80 31.40 17,976,410 551,023,720 30.653 30.08 30.03 30.08 29.05 30.61 18,437,464 29.886 -0.96%
2021-08-31 0 31.15 31.15 31.20 28.20 31.15 27,094,096 811,882,754 29.965 30.37 30.37 30.42 27.49 30.37 27,788,998 29.216 9.68%
2021-08-30 0 28.40 28.35 28.40 27.55 29.55 19,997,657 560,754,742 28.041 27.69 27.64 27.69 26.86 28.81 20,510,551 27.340 -2.07%
2021-08-27 0 29.00 29.00 29.05 28.70 30.35 17,091,599 503,723,801 29.472 28.27 28.27 28.32 27.98 29.59 17,529,959 28.735 0.35%
2021-08-26 0 28.90 28.90 28.95 28.40 31.10 32,117,637 940,914,003 29.296 28.18 28.18 28.23 27.69 30.32 32,941,381 28.563 -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 30.37 30.32 30.37 28.91 36.37 79,584,623 30.566 -21.04%
2021-08-24 0 39.45 39.45 39.50 36.70 39.85 15,177,486 582,266,418 38.364 38.46 38.46 38.51 35.78 38.85 15,566,754 37.404 5.76%
2021-08-23 0 37.30 37.25 37.30 36.50 38.30 10,685,108 400,230,070 37.457 36.37 36.32 36.37 35.59 37.34 10,959,157 36.520 5.37%
2021-08-20 0 35.40 35.40 35.45 34.95 37.30 13,061,787 468,277,745 35.851 34.51 34.51 34.56 34.08 36.37 13,396,792 34.954 -1.26%
2021-08-19 0 35.85 35.80 35.85 34.95 37.25 7,922,862 286,480,689 36.159 34.95 34.90 34.95 34.08 36.32 8,126,065 35.255 0.42%
2021-08-18 0 35.70 35.65 35.70 35.45 36.30 4,273,090 153,196,996 35.852 34.81 34.76 34.81 34.56 35.39 4,382,685 34.955 0.99%
2021-08-17 0 35.35 35.30 35.35 34.85 36.85 6,559,860 233,369,779 35.575 34.47 34.42 34.47 33.98 35.93 6,728,105 34.686 -2.75%
2021-08-16 0 36.35 36.25 36.35 35.95 37.80 7,560,174 275,452,619 36.435 35.44 35.34 35.44 35.05 36.85 7,754,075 35.524 -2.02%
2021-08-13 0 37.10 37.00 37.10 36.60 37.55 6,434,706 238,338,344 37.040 36.17 36.07 36.17 35.68 36.61 6,599,741 36.113 -1.85%
2021-08-12 0 37.80 37.75 37.80 37.45 39.00 9,723,534 370,719,031 38.126 36.85 36.81 36.85 36.51 38.02 9,972,920 37.173 -2.33%
2021-08-11 0 38.70 38.70 38.75 37.50 39.35 15,385,823 596,895,872 38.795 37.73 37.73 37.78 36.56 38.37 15,780,434 37.825 2.93%
2021-08-10 0 37.60 37.60 37.65 35.65 38.10 22,242,410 826,604,663 37.163 36.66 36.66 36.71 34.76 37.15 22,812,877 36.234 5.47%
2021-08-09 0 35.65 35.65 35.70 34.45 36.00 8,871,928 315,466,035 35.558 34.76 34.76 34.81 33.59 35.10 9,099,473 34.669 1.28%
2021-08-06 0 35.20 35.20 35.25 34.90 36.10 7,244,258 256,345,220 35.386 34.32 34.32 34.37 34.03 35.20 7,430,057 34.501 0.57%
2021-08-05 0 35.00 35.00 35.05 34.40 36.70 7,525,039 264,711,027 35.177 34.12 34.12 34.17 33.54 35.78 7,718,039 34.298 -4.63%
2021-08-04 0 36.70 36.70 36.75 35.60 37.95 5,671,350 210,015,922 37.031 35.78 35.78 35.83 34.71 37.00 5,816,807 36.105 1.38%
2021-08-03 0 36.20 36.10 36.20 35.15 36.90 8,698,325 313,650,884 36.059 35.29 35.20 35.29 34.27 35.98 8,921,417 35.157 -0.96%
2021-08-02 0 36.55 36.50 36.55 35.05 37.15 10,810,272 391,746,944 36.238 35.64 35.59 35.64 34.17 36.22 11,087,531 35.332 0.97%
2021-07-30 0 36.20 36.15 36.20 34.75 36.45 13,150,139 469,440,317 35.699 35.29 35.25 35.29 33.88 35.54 13,487,410 34.806 -0.41%
2021-07-29 0 36.35 36.35 36.40 33.40 36.65 25,483,482 907,676,941 35.618 35.44 35.44 35.49 32.56 35.73 26,137,075 34.728 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 31.00 31.00 31.05 28.42 31.64 39,760,879 29.653 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 30.32 30.27 30.32 29.40 34.37 43,707,833 31.448 -10.37%
2021-07-26 0 34.70 34.65 34.70 34.20 36.05 24,871,440 869,699,783 34.968 33.83 33.78 33.83 33.34 35.15 25,509,335 34.093 -7.22%
2021-07-23 0 37.40 37.35 37.40 36.70 39.75 17,880,715 677,001,528 37.862 36.46 36.42 36.46 35.78 38.76 18,339,314 36.915 -5.56%
2021-07-22 0 39.60 39.60 39.65 39.10 40.55 13,844,422 545,784,016 39.423 38.61 38.61 38.66 38.12 39.54 14,199,500 38.437 -0.63%
2021-07-21 0 39.85 39.80 39.85 39.25 40.45 12,243,832 487,479,615 39.814 38.85 38.80 38.85 38.27 39.44 12,557,858 38.819 -0.87%
2021-07-20 0 40.20 40.15 40.20 39.05 41.15 13,975,456 559,265,331 40.018 39.19 39.15 39.19 38.07 40.12 14,333,894 39.017 -1.59%
2021-07-19 0 40.85 40.85 40.90 40.25 42.55 17,327,320 707,092,116 40.808 39.83 39.83 39.88 39.24 41.49 17,771,726 39.787 -4.22%
2021-07-16 0 42.65 42.60 42.65 42.15 44.45 12,644,039 538,375,835 42.579 41.58 41.53 41.58 41.10 43.34 12,968,330 41.515 -2.74%
2021-07-15 0 43.85 43.80 43.85 43.30 45.00 8,033,050 351,977,865 43.816 42.75 42.70 42.75 42.22 43.87 8,239,079 42.721 -1.13%
2021-07-14 0 44.35 44.30 44.35 43.95 45.20 7,356,296 327,038,553 44.457 43.24 43.19 43.24 42.85 44.07 7,544,968 43.345 -1.00%
2021-07-13 0 44.80 44.80 44.85 42.95 45.25 19,963,268 888,277,975 44.496 43.68 43.68 43.73 41.88 44.12 20,475,280 43.383 2.75%
2021-07-12 0 43.60 43.45 43.60 42.10 43.85 10,487,583 453,485,570 43.240 42.51 42.36 42.51 41.05 42.75 10,756,565 42.159 4.81%
2021-07-09 0 41.60 41.60 41.65 40.85 42.50 16,303,268 681,385,556 41.794 40.56 40.56 40.61 39.83 41.44 16,721,410 40.749 0.48%
2021-07-08 0 41.40 41.35 41.40 41.20 43.80 13,178,510 549,351,519 41.685 40.36 40.32 40.36 40.17 42.70 13,516,509 40.643 -4.50%
2021-07-07 0 43.35 43.20 43.35 41.85 43.60 8,254,031 354,928,828 43.001 42.27 42.12 42.27 40.80 42.51 8,465,728 41.925 1.40%
2021-07-06 0 42.75 42.75 42.80 41.85 43.40 12,908,143 548,416,207 42.486 41.68 41.68 41.73 40.80 42.31 13,239,207 41.424 -2.29%
2021-07-05 0 43.75 43.70 43.75 43.00 45.00 12,100,822 527,155,314 43.564 42.66 42.61 42.66 41.92 43.87 12,411,180 42.474 -2.34%
2021-07-02 0 44.80 44.75 44.80 44.45 46.40 12,182,029 548,175,319 44.999 43.68 43.63 43.68 43.34 45.24 12,494,470 43.873 -3.76%
2021-06-30 0 46.55 46.55 46.65 46.35 47.80 3,162,459 147,889,330 46.764 45.39 45.39 45.48 45.19 46.60 3,243,569 45.595 -0.96%
2021-06-29 0 47.00 46.85 47.00 45.95 47.85 8,279,177 385,201,945 46.527 45.82 45.68 45.82 44.80 46.65 8,491,519 45.363 -1.16%
2021-06-28 0 47.55 47.50 47.55 46.85 47.95 4,008,067 190,043,517 47.415 46.36 46.31 46.36 45.68 46.75 4,110,865 46.230 0.42%
2021-06-25 0 47.35 47.30 47.35 45.25 48.25 15,887,289 746,520,689 46.989 46.17 46.12 46.17 44.12 47.04 16,294,762 45.814 3.84%
2021-06-24 0 45.60 45.55 45.60 45.10 46.95 7,220,575 329,234,042 45.597 44.46 44.41 44.46 43.97 45.78 7,405,766 44.456 -1.83%
2021-06-23 0 46.45 46.40 46.45 45.05 46.90 10,146,469 466,356,941 45.962 45.29 45.24 45.29 43.92 45.73 10,406,703 44.813 0.54%
2021-06-22 0 46.20 46.15 46.20 45.60 48.40 14,797,343 683,334,064 46.180 45.04 45.00 45.04 44.46 47.19 15,176,861 45.025 -3.65%
2021-06-21 0 47.95 47.90 47.95 47.05 48.50 11,527,448 550,514,937 47.757 46.75 46.70 46.75 45.87 47.29 11,823,101 46.563 -2.04%
2021-06-18 0 48.95 48.90 48.95 48.40 51.10 17,799,151 874,379,021 49.125 47.73 47.68 47.73 47.19 49.82 18,255,658 47.896 -1.71%
2021-06-17 0 49.80 49.80 49.85 49.40 51.00 9,234,504 462,547,403 50.089 48.55 48.55 48.60 48.16 49.72 9,471,348 48.836 -2.35%
2021-06-16 0 51.00 51.00 51.05 50.75 53.10 5,604,975 287,118,934 51.226 49.72 49.72 49.77 49.48 51.77 5,748,730 49.945 -3.95%
2021-06-15 0 53.10 53.05 53.10 52.60 54.40 6,585,978 351,633,210 53.391 51.77 51.72 51.77 51.28 53.04 6,754,893 52.056 -0.38%
2021-06-11 0 53.30 53.20 53.30 52.95 55.20 6,680,837 359,966,715 53.880 51.97 51.87 51.97 51.63 53.82 6,852,185 52.533 -1.39%
2021-06-10 0 54.05 53.90 54.05 52.65 54.45 6,028,548 325,588,502 54.008 52.70 52.55 52.70 51.33 53.09 6,183,166 52.657 1.89%
2021-06-09 0 53.05 52.90 53.05 51.60 53.20 6,138,717 321,868,074 52.432 51.72 51.58 51.72 50.31 51.87 6,296,161 51.121 0.00%
2021-06-08 0 53.05 52.80 53.05 51.65 54.60 8,205,630 431,802,278 52.623 51.72 51.48 51.72 50.36 53.23 8,416,086 51.307 0.00%
2021-06-07 0 53.05 53.05 53.10 52.25 53.95 3,808,050 201,713,566 52.970 51.72 51.72 51.77 50.94 52.60 3,905,718 51.646 -0.56%
2021-06-04 0 53.35 53.15 53.35 52.95 54.80 7,157,363 383,151,557 53.533 52.02 51.82 52.02 51.63 53.43 7,340,933 52.194 -3.00%
2021-06-03 0 55.00 54.90 55.00 54.75 56.60 9,343,530 517,678,192 55.405 53.62 53.53 53.62 53.38 55.18 9,583,170 54.020 -0.18%
2021-06-02 0 55.10 54.85 55.10 54.00 55.60 6,349,726 347,930,217 54.795 53.72 53.48 53.72 52.65 54.21 6,512,582 53.424 0.92%
2021-06-01 0 54.60 54.60 54.65 51.80 54.65 10,074,660 539,329,494 53.533 53.23 53.23 53.28 50.50 53.28 10,333,052 52.195 4.30%
2021-05-31 0 52.35 52.35 52.40 51.90 53.25 8,210,000 431,147,600 52.515 51.04 51.04 51.09 50.60 51.92 8,420,568 51.202 0.29%
2021-05-28 0 52.40 52.35 52.40 51.85 55.50 15,086,368 802,896,841 53.220 50.89 50.85 50.89 50.36 53.91 15,532,583 51.691 -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 53.91 53.86 53.91 52.64 55.02 19,823,604 53.644 -1.42%
2021-05-26 0 56.30 56.30 56.35 54.85 59.80 15,750,714 892,016,532 56.633 54.68 54.68 54.73 53.27 58.08 16,216,579 55.006 -4.33%
2021-05-25 0 58.85 58.70 58.85 57.10 60.20 7,535,626 443,252,708 58.821 57.16 57.01 57.16 55.46 58.47 7,758,510 57.131 3.16%
2021-05-24 0 57.05 57.00 57.05 55.80 58.50 6,876,777 389,542,560 56.646 55.41 55.36 55.41 54.20 56.82 7,080,174 55.019 -1.72%
2021-05-21 0 58.05 58.00 58.10 57.20 61.25 8,555,666 499,345,687 58.364 56.38 56.33 56.43 55.56 59.49 8,808,720 56.688 -2.93%
2021-05-20 0 59.80 59.80 59.85 58.50 61.00 11,802,021 703,691,923 59.625 58.08 58.08 58.13 56.82 59.25 12,151,094 57.912 -0.17%
2021-05-18 0 59.90 59.80 59.90 58.50 60.50 8,320,078 494,504,383 59.435 58.18 58.08 58.18 56.82 58.76 8,566,164 57.728 1.27%
2021-05-17 0 59.15 59.10 59.15 56.35 59.30 11,079,105 649,678,412 58.640 57.45 57.40 57.45 54.73 57.60 11,406,796 56.955 5.25%
2021-05-14 0 56.20 56.15 56.20 52.60 56.50 6,903,559 381,425,147 55.251 54.59 54.54 54.59 51.09 54.88 7,107,748 53.663 5.05%
2021-05-13 0 53.50 53.45 53.50 53.30 56.20 8,191,997 448,100,433 54.700 51.96 51.91 51.96 51.77 54.59 8,434,295 53.128 -6.14%
2021-05-12 0 57.00 56.95 57.00 53.90 57.70 10,567,010 598,199,488 56.610 55.36 55.31 55.36 52.35 56.04 10,879,555 54.984 6.94%
2021-05-11 0 53.30 53.15 53.30 50.75 53.45 6,573,172 343,258,323 52.221 51.77 51.62 51.77 49.29 51.91 6,767,589 50.721 -0.84%
2021-05-10 0 53.75 53.70 53.75 52.25 54.55 7,311,229 391,415,295 53.536 52.21 52.16 52.21 50.75 52.98 7,527,476 51.998 3.07%
2021-05-07 0 52.15 52.05 52.15 51.85 54.65 9,046,688 476,645,502 52.687 50.65 50.55 50.65 50.36 53.08 9,314,265 51.174 -4.40%
2021-05-06 0 54.55 54.50 54.55 54.00 56.85 5,019,936 275,750,285 54.931 52.98 52.93 52.98 52.45 55.22 5,168,413 53.353 -0.55%
2021-05-05 0 54.85 54.85 54.90 54.80 56.35 2,304,605 127,296,293 55.236 53.27 53.27 53.32 53.23 54.73 2,372,769 53.649 -2.83%
2021-05-04 0 56.45 56.45 56.50 54.55 56.75 2,473,873 139,160,371 56.252 54.83 54.83 54.88 52.98 55.12 2,547,044 54.636 1.90%
2021-05-03 0 55.40 55.40 55.45 54.05 55.75 1,400,085 77,207,642 55.145 53.81 53.81 53.86 52.50 54.15 1,441,496 53.561 0.73%
2021-04-30 0 55.00 54.95 55.00 54.80 57.75 4,496,244 249,048,802 55.390 53.42 53.37 53.42 53.23 56.09 4,629,231 53.799 -3.85%
2021-04-29 0 57.20 57.10 57.20 57.00 58.30 2,016,574 115,905,387 57.476 55.56 55.46 55.56 55.36 56.63 2,076,219 55.825 -0.35%
2021-04-28 0 57.40 57.35 57.40 56.55 58.30 2,971,033 170,223,487 57.294 55.75 55.70 55.75 54.93 56.63 3,058,908 55.648 1.32%
2021-04-27 0 56.65 56.55 56.65 56.10 58.20 3,912,811 222,675,797 56.909 55.02 54.93 55.02 54.49 56.53 4,028,542 55.275 -0.96%
2021-04-26 0 57.20 57.05 57.20 56.25 59.50 10,931,758 635,782,099 58.159 55.56 55.41 55.56 54.63 57.79 11,255,091 56.488 1.24%
2021-04-23 0 56.50 56.45 56.50 55.20 56.90 6,305,902 353,378,787 56.039 54.88 54.83 54.88 53.61 55.27 6,492,414 54.429 1.71%
2021-04-22 0 55.55 55.45 55.55 54.40 57.00 6,758,335 374,163,407 55.363 53.95 53.86 53.95 52.84 55.36 6,958,229 53.773 0.45%
2021-04-21 0 55.30 55.30 55.35 53.45 55.70 4,003,671 218,675,327 54.619 53.71 53.71 53.76 51.91 54.10 4,122,089 53.050 -0.18%
2021-04-20 0 55.40 55.35 55.40 54.10 56.25 4,910,688 273,386,376 55.672 53.81 53.76 53.81 52.55 54.63 5,055,933 54.072 1.19%
2021-04-19 0 54.75 54.75 54.85 52.50 56.50 10,421,578 573,376,139 55.018 53.18 53.18 53.27 50.99 54.88 10,729,821 53.438 1.67%
2021-04-16 0 53.85 53.80 53.85 51.90 54.05 4,021,189 214,558,414 53.357 52.30 52.25 52.30 50.41 52.50 4,140,125 51.824 2.77%
2021-04-15 0 52.40 52.15 52.40 51.00 52.95 3,173,222 164,625,011 51.879 50.89 50.65 50.89 49.53 51.43 3,267,078 50.389 -0.29%
2021-04-14 0 52.55 52.50 52.55 51.55 53.95 6,099,881 319,829,532 52.432 51.04 50.99 51.04 50.07 52.40 6,280,300 50.926 1.84%
2021-04-13 0 51.60 51.55 51.60 50.80 52.70 3,100,156 160,469,792 51.762 50.12 50.07 50.12 49.34 51.19 3,191,851 50.275 0.10%
2021-04-12 0 51.55 51.55 51.60 51.15 54.30 5,554,328 289,893,886 52.192 50.07 50.07 50.12 49.68 52.74 5,718,611 50.693 -3.73%
2021-04-09 0 53.55 53.50 53.55 52.70 55.70 5,317,409 285,922,933 53.771 52.01 51.96 52.01 51.19 54.10 5,474,684 52.226 -2.81%
2021-04-08 0 55.10 55.05 55.10 54.60 56.20 4,783,308 264,931,312 55.387 53.52 53.47 53.52 53.03 54.59 4,924,786 53.795 -1.25%
2021-04-07 0 55.80 55.65 55.80 54.25 57.85 9,940,821 555,076,034 55.838 54.20 54.05 54.20 52.69 56.19 10,234,845 54.234 0.54%
2021-04-01 0 55.50 55.45 55.50 52.30 55.60 12,255,579 670,025,563 54.671 53.91 53.86 53.91 50.80 54.00 12,618,067 53.100 7.56%
2021-03-31 0 51.60 51.50 51.60 50.75 53.75 7,367,569 381,971,450 51.845 50.12 50.02 50.12 49.29 52.21 7,585,483 50.356 -1.81%
2021-03-30 0 52.55 52.50 52.55 51.30 53.20 6,226,876 327,320,149 52.566 51.04 50.99 51.04 49.83 51.67 6,411,051 51.056 1.74%
2021-03-29 0 51.65 51.55 51.65 50.95 52.65 8,962,267 464,119,221 51.786 50.17 50.07 50.17 49.49 51.14 9,227,348 50.298 0.39%
2021-03-26 0 51.45 51.30 51.45 50.00 52.20 10,102,635 517,122,307 51.187 49.97 49.83 49.97 48.56 50.70 10,401,445 49.716 2.08%
2021-03-25 0 50.40 50.35 50.40 47.10 50.70 9,939,815 492,582,020 49.556 48.95 48.90 48.95 45.75 49.24 10,233,809 48.133 1.31%
2021-03-24 0 49.75 49.75 49.80 48.70 51.20 9,587,522 476,401,053 49.690 48.32 48.32 48.37 47.30 49.73 9,871,096 48.262 1.12%
2021-03-23 0 49.20 49.20 49.25 48.25 51.95 6,806,919 335,326,549 49.263 47.79 47.79 47.84 46.86 50.46 7,008,250 47.847 -3.72%
2021-03-22 0 51.10 51.00 51.10 50.50 52.30 4,723,713 241,489,127 51.123 49.63 49.53 49.63 49.05 50.80 4,863,428 49.654 -0.97%
2021-03-19 0 51.60 51.45 51.60 50.15 52.65 9,233,575 471,728,214 51.088 50.12 49.97 50.12 48.71 51.14 9,506,680 49.621 -1.43%
2021-03-18 0 52.35 52.35 52.40 52.00 55.20 8,133,682 435,273,053 53.515 50.85 50.85 50.89 50.51 53.61 8,374,255 51.978 -3.06%
2021-03-17 0 54.00 53.80 54.00 52.15 54.35 4,075,371 218,137,519 53.526 52.45 52.25 52.45 50.65 52.79 4,195,910 51.988 1.41%
2021-03-16 0 53.25 53.25 53.30 51.15 53.50 4,623,986 243,406,976 52.640 51.72 51.72 51.77 49.68 51.96 4,760,751 51.128 4.62%
2021-03-15 0 50.90 50.90 50.95 50.10 53.20 7,492,146 384,304,010 51.294 49.44 49.44 49.49 48.66 51.67 7,713,744 49.821 -2.68%
2021-03-12 0 52.30 52.30 52.35 52.00 56.35 10,243,925 550,854,648 53.774 50.80 50.80 50.85 50.51 54.73 10,546,914 52.229 -2.79%
2021-03-11 0 53.80 53.70 53.80 51.10 54.30 10,053,386 533,932,188 53.110 52.25 52.16 52.25 49.63 52.74 10,350,739 51.584 4.57%
2021-03-10 0 51.45 51.40 51.45 50.95 54.15 14,395,320 755,722,691 52.498 49.97 49.92 49.97 49.49 52.59 14,821,096 50.990 3.00%
2021-03-09 0 49.95 49.90 49.95 44.90 51.40 19,299,822 946,266,537 49.030 48.52 48.47 48.52 43.61 49.92 19,870,660 47.621 3.20%
2021-03-08 0 48.40 48.30 48.40 47.50 53.50 15,896,424 783,939,710 49.315 47.01 46.91 47.01 46.14 51.96 16,366,599 47.899 -7.37%
2021-03-05 0 52.25 52.25 52.45 47.35 53.30 18,114,406 918,663,390 50.715 50.75 50.75 50.94 45.99 51.77 18,650,183 49.258 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 49.24 49.24 49.29 49.15 54.78 23,684,768 50.608 -12.28%
2021-03-03 0 57.80 57.65 57.80 55.80 57.80 7,457,486 423,422,638 56.778 56.14 55.99 56.14 54.20 56.14 7,678,059 55.147 0.87%
2021-03-02 0 57.30 57.20 57.30 56.80 62.20 14,847,527 865,743,540 58.309 55.65 55.56 55.65 55.17 60.41 15,286,678 56.634 -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 57.21 57.16 57.21 55.46 57.94 20,409,411 56.573 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 52.84 52.79 52.84 51.53 55.12 24,673,079 53.122 -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 57.11 57.06 57.11 55.51 60.02 20,457,065 57.371 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 55.75 55.70 55.75 54.54 65.95 39,634,203 57.559 -13.16%
2021-02-23 0 66.10 66.05 66.25 62.75 68.10 9,364,976 620,147,862 66.220 64.20 64.15 64.35 60.95 66.14 9,641,968 64.318 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 64.15 64.15 64.54 64.15 70.32 17,903,412 66.257 -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 70.08 69.83 70.08 67.02 70.76 16,035,405 69.160 -0.96%
2021-02-18 0 72.85 72.80 72.85 71.50 78.50 11,432,476 841,530,675 73.609 70.76 70.71 70.76 69.45 76.24 11,770,619 71.494 -4.21%
2021-02-17 0 76.05 76.00 76.05 73.20 76.70 4,706,399 355,555,499 75.547 73.87 73.82 73.87 71.10 74.50 4,845,602 73.377 0.60%
2021-02-16 0 75.60 75.45 75.60 75.00 79.50 5,212,278 395,628,286 75.903 73.43 73.28 73.43 72.85 77.22 5,366,444 73.723 -2.70%
2021-02-11 0 77.70 77.65 77.70 75.60 78.00 3,390,040 260,692,631 76.900 75.47 75.42 75.47 73.43 75.76 3,490,309 74.690 -0.51%
2021-02-10 0 78.10 78.05 78.10 73.40 78.15 8,581,196 660,789,645 77.004 75.86 75.81 75.86 71.29 75.90 8,835,005 74.792 5.33%
2021-02-09 0 74.15 74.10 74.15 69.10 74.20 5,697,104 413,090,782 72.509 72.02 71.97 72.02 67.11 72.07 5,865,609 70.426 8.57%
2021-02-08 0 68.30 68.30 68.40 68.30 72.20 8,024,238 559,411,138 69.715 66.34 66.34 66.44 66.34 70.13 8,261,574 67.712 -3.33%
2021-02-05 0 70.65 70.60 70.65 69.20 72.70 11,656,235 833,706,392 71.525 68.62 68.57 68.62 67.21 70.61 12,000,996 69.470 3.06%
2021-02-04 0 68.55 68.50 68.55 66.15 69.40 9,501,949 644,264,701 67.803 66.58 66.53 66.58 64.25 67.41 9,782,992 65.856 0.96%
2021-02-03 0 67.90 67.90 67.95 65.15 70.15 11,087,922 754,515,437 68.048 65.95 65.95 66.00 63.28 68.13 11,415,874 66.094 4.30%
2021-02-02 0 65.10 65.00 65.10 64.45 68.40 11,305,212 747,561,568 66.125 63.23 63.13 63.23 62.60 66.44 11,639,591 64.226 1.88%
2021-02-01 0 63.90 63.90 63.95 59.05 64.10 10,135,348 633,547,739 62.509 62.06 62.06 62.11 57.35 62.26 10,435,125 60.713 6.50%
2021-01-29 0 60.00 60.00 60.05 58.80 62.85 10,392,470 632,203,121 60.833 58.28 58.28 58.32 57.11 61.04 10,699,852 59.085 0.42%
2021-01-28 0 59.75 59.75 59.80 59.35 63.80 12,648,946 771,126,014 60.964 58.03 58.03 58.08 57.65 61.97 13,023,069 59.212 -5.68%
2021-01-27 0 63.35 63.20 63.35 62.10 66.20 13,486,969 866,606,074 64.255 61.53 61.38 61.53 60.32 64.30 13,885,878 62.409 -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 62.60 62.55 62.60 59.25 65.22 18,775,744 62.248 -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 63.81 63.81 63.86 61.38 66.05 15,843,612 64.135 6.14%
2021-01-22 0 61.90 61.85 61.90 61.10 64.20 11,630,510 724,065,344 62.256 60.12 60.07 60.12 59.34 62.36 11,974,510 60.467 -0.16%
2021-01-21 0 62.00 62.00 62.05 61.60 66.15 12,227,458 778,127,186 63.638 60.22 60.22 60.27 59.83 64.25 12,589,114 61.810 -0.72%
2021-01-20 0 62.45 62.40 62.45 60.00 65.00 14,424,836 904,786,835 62.724 60.66 60.61 60.66 58.28 63.13 14,851,485 60.922 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 57.84 57.79 57.84 57.31 61.87 21,595,734 59.641 -1.49%
2021-01-18 0 60.45 60.40 60.45 55.00 61.95 14,338,721 862,454,765 60.149 58.71 58.66 58.71 53.42 60.17 14,762,823 58.421 5.96%
2021-01-15 0 57.05 57.00 57.05 54.30 57.15 12,226,208 682,006,822 55.782 55.41 55.36 55.41 52.74 55.51 12,587,827 54.180 0.80%
2021-01-14 0 56.60 56.55 56.60 53.90 57.35 10,470,214 584,612,619 55.836 54.97 54.93 54.97 52.35 55.70 10,779,896 54.232 -0.96%
2021-01-13 0 57.15 57.10 57.15 56.35 59.45 13,786,119 793,992,185 57.594 55.51 55.46 55.51 54.73 57.74 14,193,876 55.939 -2.72%
2021-01-12 0 58.75 58.70 58.75 55.80 59.80 9,572,908 563,368,044 58.850 57.06 57.01 57.06 54.20 58.08 9,856,050 57.160 3.52%
2021-01-11 0 56.75 56.75 56.80 55.60 58.75 10,325,422 587,683,546 56.916 55.12 55.12 55.17 54.00 57.06 10,630,821 55.281 -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 56.33 56.19 56.33 53.52 60.66 27,904,388 57.787 6.03%
2021-01-07 0 54.70 54.65 54.70 52.60 55.60 11,920,564 647,721,248 54.336 53.13 53.08 53.13 51.09 54.00 12,273,143 52.775 -1.17%
2021-01-06 0 55.35 55.30 55.35 53.15 57.60 13,278,377 741,495,911 55.842 53.76 53.71 53.76 51.62 55.95 13,671,117 54.238 1.56%
2021-01-05 0 54.50 54.40 54.50 52.50 54.90 11,733,863 630,922,294 53.769 52.93 52.84 52.93 50.99 53.32 12,080,920 52.225 -0.82%
2021-01-04 0 54.95 54.90 54.95 49.35 55.00 17,047,841 910,647,480 53.417 53.37 53.32 53.37 47.93 53.42 17,552,072 51.883 9.90%
2020-12-31 0 50.00 49.95 50.00 48.85 51.00 12,074,606 602,693,197 49.914 48.56 48.52 48.56 47.45 49.53 12,431,741 48.480 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 47.01 47.01 47.06 41.81 47.88 27,451,507 45.386 12.43%
2020-12-29 0 43.05 43.05 43.10 41.50 43.30 8,273,042 354,217,925 42.816 41.81 41.81 41.86 40.31 42.06 8,517,737 41.586 2.74%
2020-12-28 0 41.90 41.85 41.90 41.50 42.75 7,062,029 296,157,682 41.937 40.70 40.65 40.70 40.31 41.52 7,270,905 40.732 -1.87%
2020-12-24 0 42.70 42.70 42.75 41.50 43.00 5,140,615 216,738,360 42.162 41.47 41.47 41.52 40.31 41.76 5,292,661 40.951 0.47%
2020-12-23 0 42.50 42.50 42.55 39.55 42.50 14,501,530 606,500,384 41.823 41.28 41.28 41.33 38.41 41.28 14,930,447 40.622 6.38%
2020-12-22 0 39.95 39.90 39.95 39.50 41.10 11,877,824 475,385,490 40.023 38.80 38.75 38.80 38.37 39.92 12,229,139 38.873 -2.56%
2020-12-21 0 41.00 41.00 41.10 40.75 42.50 9,931,070 410,136,596 41.298 39.82 39.82 39.92 39.58 41.28 10,224,805 40.112 -1.56%
2020-12-18 0 41.65 41.65 41.80 41.65 43.20 7,891,062 332,417,885 42.126 40.45 40.45 40.60 40.45 41.96 8,124,459 40.916 -2.91%
2020-12-17 0 42.90 42.85 42.90 42.40 43.65 7,972,443 341,732,688 42.864 41.67 41.62 41.67 41.18 42.40 8,208,247 41.633 0.00%
2020-12-16 0 42.90 42.85 42.90 41.00 43.20 8,893,220 377,919,109 42.495 41.67 41.62 41.67 39.82 41.96 9,156,258 41.274 2.39%
2020-12-15 0 41.90 41.85 41.90 41.45 42.80 6,482,189 272,290,619 42.006 40.70 40.65 40.70 40.26 41.57 6,673,915 40.799 -0.24%
2020-12-14 0 42.00 41.95 42.00 40.25 42.20 8,560,026 353,968,669 41.351 40.79 40.74 40.79 39.09 40.99 8,813,209 40.163 1.33%
2020-12-11 0 41.45 41.45 41.50 41.15 42.60 10,148,992 423,256,720 41.704 40.26 40.26 40.31 39.97 41.38 10,449,173 40.506 0.97%
2020-12-10 0 41.05 41.00 41.05 39.75 41.05 4,303,025 174,710,138 40.602 39.87 39.82 39.87 38.61 39.87 4,430,297 39.435 0.86%
2020-12-09 0 40.70 40.60 40.70 40.40 42.10 4,263,512 175,273,010 41.110 39.53 39.43 39.53 39.24 40.89 4,389,616 39.929 -2.16%
2020-12-08 0 41.60 41.55 41.65 40.35 42.40 12,495,866 522,887,444 41.845 40.40 40.36 40.45 39.19 41.18 12,865,461 40.643 1.46%
2020-12-07 0 41.00 40.95 41.00 39.85 41.10 8,952,708 362,676,294 40.510 39.82 39.77 39.82 38.71 39.92 9,217,506 39.346 1.86%
2020-12-04 0 40.25 40.25 40.40 39.80 41.10 6,763,762 272,942,896 40.354 39.09 39.09 39.24 38.66 39.92 6,963,816 39.194 -0.86%
2020-12-03 0 40.60 40.55 40.60 38.65 41.25 12,753,358 517,045,061 40.542 39.43 39.39 39.43 37.54 40.06 13,130,569 39.377 4.91%
2020-12-02 0 38.70 38.70 38.75 38.50 39.55 9,306,496 363,134,913 39.020 37.59 37.59 37.64 37.39 38.41 9,581,758 37.899 -0.90%
2020-12-01 0 39.05 39.05 39.10 38.20 39.70 6,411,064 249,172,811 38.866 37.93 37.93 37.98 37.10 38.56 6,600,687 37.750 0.39%
2020-11-30 0 38.90 38.90 39.00 38.80 40.30 12,406,082 488,872,469 39.406 37.78 37.78 37.88 37.69 39.14 12,773,022 38.274 0.39%
2020-11-27 0 38.75 38.70 38.75 38.20 39.20 5,477,675 211,709,413 38.650 37.64 37.59 37.64 37.10 38.07 5,639,690 37.539 -0.39%
2020-11-26 0 38.90 38.85 38.90 38.00 39.35 9,771,505 376,004,782 38.480 37.78 37.73 37.78 36.91 38.22 10,060,521 37.374 0.26%
2020-11-25 0 38.80 38.80 38.85 37.80 40.15 13,581,355 525,183,331 38.669 37.69 37.69 37.73 36.71 39.00 13,983,056 37.559 -1.90%
2020-11-24 0 39.55 39.50 39.55 39.10 40.65 9,630,303 380,659,449 39.527 38.41 38.37 38.41 37.98 39.48 9,915,142 38.392 -1.62%
2020-11-23 0 40.20 40.20 40.25 39.80 42.35 16,582,719 669,895,412 40.397 39.05 39.05 39.09 38.66 41.13 17,073,193 39.237 -3.48%
2020-11-20 0 41.65 41.60 41.65 41.15 42.40 7,904,956 329,180,047 41.642 40.45 40.40 40.45 39.97 41.18 8,138,764 40.446 1.59%
2020-11-19 0 41.00 40.95 41.00 40.35 41.40 13,486,300 549,220,290 40.724 39.82 39.77 39.82 39.19 40.21 13,885,190 39.554 -2.38%
2020-11-18 0 42.00 41.95 42.00 40.00 42.70 23,772,216 977,244,421 41.109 40.79 40.74 40.79 38.85 41.47 24,475,336 39.928 -3.78%
2020-11-17 0 43.65 43.60 43.65 42.80 44.50 8,067,526 353,106,778 43.769 42.40 42.35 42.40 41.57 43.22 8,306,142 42.512 0.34%
2020-11-16 0 43.50 43.40 43.50 41.75 43.65 7,973,200 343,642,250 43.100 42.25 42.15 42.25 40.55 42.40 8,209,026 41.862 4.19%
2020-11-13 0 41.75 41.75 41.80 41.00 42.55 7,760,254 324,832,313 41.858 40.55 40.55 40.60 39.82 41.33 7,989,782 40.656 0.48%
2020-11-12 0 41.55 41.50 41.55 40.00 41.90 10,248,483 423,324,440 41.306 40.36 40.31 40.36 38.85 40.70 10,551,606 40.119 5.73%
2020-11-11 0 39.30 39.30 39.35 39.05 41.65 15,578,758 619,481,570 39.765 38.17 38.17 38.22 37.93 40.45 16,039,537 38.622 -6.43%
2020-11-10 0 42.00 41.90 42.00 40.50 44.85 18,852,980 788,345,511 41.815 40.79 40.70 40.79 39.34 43.56 19,410,602 40.614 -7.18%
2020-11-09 0 45.25 45.25 45.35 45.20 47.75 11,916,876 552,002,363 46.321 43.95 43.95 44.05 43.90 46.38 12,269,346 44.990 -0.22%
2020-11-06 0 45.35 45.20 45.35 43.25 46.00 10,192,710 455,283,481 44.668 44.05 43.90 44.05 42.01 44.68 10,494,184 43.384 1.57%
2020-11-05 0 44.65 44.65 44.70 42.30 45.35 17,987,216 798,213,561 44.377 43.37 43.37 43.42 41.08 44.05 18,519,231 43.102 9.17%
2020-11-04 0 40.90 40.85 40.90 39.30 41.30 8,014,685 321,865,805 40.160 39.73 39.68 39.73 38.17 40.11 8,251,739 39.006 1.49%
2020-11-03 0 40.30 40.30 40.35 39.70 40.95 6,372,750 255,976,547 40.167 39.14 39.14 39.19 38.56 39.77 6,561,239 39.013 -0.74%
2020-11-02 0 40.60 40.45 40.60 39.70 42.30 7,024,039 283,207,865 40.320 39.43 39.29 39.43 38.56 41.08 7,231,792 39.162 -1.93%
2020-10-30 0 41.40 41.35 41.40 40.90 43.60 9,523,750 401,776,710 42.187 40.21 40.16 40.21 39.73 42.35 9,805,438 40.975 -1.78%
2020-10-29 0 42.15 42.05 42.15 39.65 43.00 12,166,629 511,302,958 42.025 40.94 40.84 40.94 38.51 41.76 12,526,486 40.818 2.93%
2020-10-28 0 40.95 40.90 40.95 38.65 41.35 10,187,327 412,177,482 40.460 39.77 39.73 39.77 37.54 40.16 10,488,642 39.298 5.00%
2020-10-27 0 39.00 39.00 39.05 38.15 39.90 9,588,037 373,062,625 38.909 37.88 37.88 37.93 37.05 38.75 9,871,626 37.791 1.69%
2020-10-23 0 38.35 38.30 38.35 38.05 39.50 5,213,249 200,275,691 38.417 37.25 37.20 37.25 36.96 38.37 5,367,443 37.313 -1.79%
2020-10-22 0 39.05 39.00 39.05 38.05 39.15 7,741,800 299,048,455 38.628 37.93 37.88 37.93 36.96 38.03 7,970,782 37.518 0.13%
2020-10-21 0 39.00 38.95 39.00 38.70 40.50 5,905,768 232,430,997 39.357 37.88 37.83 37.88 37.59 39.34 6,080,445 38.226 -3.11%
2020-10-20 0 40.25 40.10 40.25 38.55 40.30 6,991,655 277,680,989 39.716 39.09 38.95 39.09 37.44 39.14 7,198,450 38.575 3.07%
2020-10-19 0 39.05 39.05 39.10 38.80 40.65 5,366,716 211,306,115 39.373 37.93 37.93 37.98 37.69 39.48 5,525,449 38.242 -2.25%
2020-10-16 0 39.95 39.90 39.95 39.20 41.10 8,709,542 346,622,159 39.798 38.80 38.75 38.80 38.07 39.92 8,967,148 38.655 -0.50%
2020-10-15 0 40.15 40.10 40.15 39.75 43.20 8,080,024 330,763,311 40.936 39.00 38.95 39.00 38.61 41.96 8,319,010 39.760 -7.59%
2020-10-14 0 43.45 43.40 43.45 42.90 44.10 5,878,849 255,324,308 43.431 42.20 42.15 42.20 41.67 42.83 6,052,730 42.183 0.81%
2020-10-12 0 43.10 43.05 43.10 41.30 44.05 8,751,034 378,227,821 43.221 41.86 41.81 41.86 40.11 42.78 9,009,867 41.979 4.48%
2020-10-09 0 41.25 41.25 41.30 40.20 41.75 7,765,771 318,693,061 41.038 40.06 40.06 40.11 39.05 40.55 7,995,462 39.859 0.24%
2020-10-08 0 41.15 41.00 41.15 40.35 41.95 2,671,781 109,104,189 40.836 39.97 39.82 39.97 39.19 40.74 2,750,805 39.663 -0.60%
2020-10-07 0 41.40 41.35 41.40 40.25 41.90 5,246,211 216,942,027 41.352 40.21 40.16 40.21 39.09 40.70 5,401,380 40.164 1.97%
2020-10-06 0 40.60 40.55 40.65 37.75 40.85 6,521,367 261,422,363 40.087 39.43 39.39 39.48 36.67 39.68 6,714,252 38.935 7.69%
2020-10-05 0 37.70 37.50 37.70 37.00 38.90 2,869,881 108,034,404 37.644 36.62 36.42 36.62 35.94 37.78 2,954,765 36.563 -2.46%
2020-09-30 0 38.65 38.55 38.65 37.50 38.85 5,341,973 205,187,666 38.410 37.54 37.44 37.54 36.42 37.73 5,499,975 37.307 1.18%
2020-09-29 0 38.20 38.15 38.20 37.05 38.35 3,945,010 150,224,285 38.080 37.10 37.05 37.10 35.99 37.25 4,061,693 36.986 3.38%
2020-09-28 0 36.95 36.85 36.95 36.15 37.50 5,773,900 211,039,650 36.551 35.89 35.79 35.89 35.11 36.42 5,944,677 35.501 0.27%
2020-09-25 0 36.85 36.80 36.85 36.40 38.45 5,361,500 199,375,400 37.186 35.79 35.74 35.79 35.35 37.35 5,520,079 36.118 -2.51%
2020-09-24 0 37.80 37.80 37.90 37.40 39.30 4,944,800 187,009,005 37.819 36.71 36.71 36.81 36.33 38.17 5,091,054 36.733 -3.57%
2020-09-23 0 39.20 39.20 39.25 38.65 39.90 3,947,690 155,459,022 39.380 38.07 38.07 38.12 37.54 38.75 4,064,452 38.248 0.90%
2020-09-22 0 38.85 38.65 38.85 38.25 40.30 5,667,610 221,359,664 39.057 37.73 37.54 37.73 37.15 39.14 5,835,243 37.935 -0.51%
2020-09-21 0 39.05 39.00 39.05 38.85 41.45 4,334,872 171,733,672 39.617 37.93 37.88 37.93 37.73 40.26 4,463,086 38.479 -4.76%
2020-09-18 0 41.00 40.85 41.00 39.30 41.40 6,531,200 265,691,673 40.680 39.82 39.68 39.82 38.17 40.21 6,724,376 39.512 2.37%
2020-09-17 0 40.05 40.00 40.05 39.30 41.25 8,756,225 350,776,643 40.060 38.90 38.85 38.90 38.17 40.06 9,015,211 38.909 -3.38%
2020-09-16 0 41.45 41.20 41.45 40.75 41.95 7,358,671 303,294,821 41.216 40.26 40.02 40.26 39.58 40.74 7,576,321 40.032 0.85%
2020-09-15 0 41.10 41.05 41.10 40.00 41.35 8,229,886 336,368,300 40.872 39.92 39.87 39.92 38.85 40.16 8,473,305 39.697 3.40%
2020-09-14 0 39.75 39.65 39.75 38.00 40.20 11,723,541 462,901,713 39.485 38.61 38.51 38.61 36.91 39.05 12,070,293 38.350 3.25%
2020-09-11 0 38.50 38.45 38.50 36.95 38.70 7,258,290 276,080,499 38.037 37.39 37.35 37.39 35.89 37.59 7,472,971 36.944 3.91%
2020-09-10 0 37.05 37.00 37.05 36.90 38.45 7,838,869 294,923,904 37.623 35.99 35.94 35.99 35.84 37.35 8,070,722 36.542 -0.40%
2020-09-09 0 37.20 37.20 37.25 36.25 38.00 13,496,442 500,964,356 37.118 36.13 36.13 36.18 35.21 36.91 13,895,632 36.052 -3.63%
2020-09-08 0 38.60 38.35 38.60 37.60 41.70 19,547,675 756,699,248 38.710 37.49 37.25 37.49 36.52 40.50 20,125,844 37.598 -5.62%
2020-09-07 0 40.90 40.85 40.90 40.50 42.95 7,386,297 303,478,923 41.087 39.73 39.68 39.73 39.34 41.72 7,604,764 39.906 -3.65%
2020-09-04 0 42.45 42.45 42.50 39.70 42.65 9,698,555 404,156,006 41.672 41.23 41.23 41.28 38.56 41.42 9,985,413 40.475 -0.82%
2020-09-03 0 42.80 42.55 42.80 42.30 44.75 8,553,992 369,976,425 43.252 41.57 41.33 41.57 41.08 43.46 8,806,997 42.009 -3.49%
2020-09-02 0 44.35 44.10 44.35 43.05 46.25 14,336,130 638,295,328 44.524 43.08 42.83 43.08 41.81 44.92 14,760,155 43.244 -0.34%
2020-09-01 0 44.50 44.50 44.55 41.50 44.80 11,325,750 496,381,394 43.828 43.22 43.22 43.27 40.31 43.51 11,660,736 42.569 7.23%
2020-08-31 0 41.50 41.45 41.50 41.25 45.00 19,091,691 821,157,518 43.011 40.31 40.26 40.31 40.06 43.71 19,656,373 41.776 -6.11%
2020-08-28 0 44.20 44.20 44.25 43.60 44.80 17,705,858 784,345,646 44.299 42.93 42.93 42.98 42.35 43.51 18,229,551 43.026 -1.23%
2020-08-27 0 44.75 44.70 44.75 41.60 45.00 15,438,313 676,938,449 43.848 43.46 43.42 43.46 40.40 43.71 15,894,938 42.588 9.01%
2020-08-26 0 41.05 41.05 41.15 40.95 44.25 10,254,363 430,779,367 42.009 39.87 39.87 39.97 39.77 42.98 10,557,660 40.803 -4.42%
2020-08-25 0 42.95 42.95 43.00 42.35 43.95 7,744,244 333,118,377 43.015 41.72 41.72 41.76 41.13 42.69 7,973,299 41.779 -0.58%
2020-08-24 0 43.20 43.20 43.30 42.90 44.15 13,536,570 588,828,250 43.499 41.96 41.96 42.06 41.67 42.88 13,936,946 42.249 1.29%
2020-08-21 0 42.65 42.60 42.65 40.85 42.65 13,952,080 583,589,908 41.828 41.42 41.38 41.42 39.68 41.42 14,364,746 40.627 4.15%
2020-08-20 0 40.95 40.90 40.95 40.90 43.00 12,987,933 541,981,197 41.730 39.77 39.73 39.77 39.73 41.76 13,372,082 40.531 -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 41.08 41.04 41.08 38.85 43.66 24,963,106 41.867 6.68%
2020-08-18 0 39.65 39.60 39.65 38.10 39.70 10,917,832 424,832,685 38.912 38.51 38.46 38.51 37.01 38.56 11,240,753 37.794 4.89%
2020-08-17 0 37.80 37.80 37.85 37.25 38.40 11,651,408 440,491,172 37.806 36.71 36.71 36.76 36.18 37.30 11,996,026 36.720 0.40%
2020-08-14 0 37.65 37.65 37.70 37.60 38.65 6,723,296 255,563,732 38.012 36.57 36.57 36.62 36.52 37.54 6,922,154 36.920 -1.70%
2020-08-13 0 38.30 38.30 38.35 37.85 39.50 6,201,656 238,441,977 38.448 37.20 37.20 37.25 36.76 38.37 6,385,085 37.344 1.46%
2020-08-12 0 37.75 37.75 37.85 36.80 38.95 12,868,393 482,741,492 37.514 36.67 36.67 36.76 35.74 37.83 13,249,007 36.436 -3.82%
2020-08-11 0 39.25 39.25 39.30 38.85 40.95 9,078,717 361,563,376 39.825 38.12 38.12 38.17 37.73 39.77 9,347,242 38.681 -2.97%
2020-08-10 0 40.45 40.40 40.50 40.00 43.00 11,862,358 487,469,766 41.094 39.29 39.24 39.34 38.85 41.76 12,213,216 39.913 -0.37%
2020-08-07 0 40.60 40.60 40.65 38.90 42.25 16,912,990 678,655,229 40.126 39.43 39.43 39.48 37.78 41.04 17,413,232 38.974 -4.25%
2020-08-06 0 42.40 42.20 42.40 40.90 43.55 12,051,787 505,531,273 41.947 41.18 40.99 41.18 39.73 42.30 12,408,247 40.742 -2.75%
2020-08-05 0 43.60 43.55 43.60 42.40 43.75 12,885,140 557,641,507 43.278 42.35 42.30 42.35 41.18 42.49 13,266,249 42.035 3.93%
2020-08-04 0 41.95 41.90 41.95 40.85 42.80 10,212,746 424,649,062 41.580 40.74 40.70 40.74 39.68 41.57 10,514,812 40.386 0.36%
2020-08-03 0 41.80 41.75 41.80 38.85 42.45 13,272,930 543,974,596 40.984 40.60 40.55 40.60 37.73 41.23 13,665,509 39.806 5.96%
2020-07-31 0 39.45 39.45 39.50 38.45 41.15 12,707,258 506,290,729 39.843 38.32 38.32 38.37 37.35 39.97 13,083,106 38.698 2.60%
2020-07-30 0 38.45 38.40 38.45 38.20 40.35 13,259,403 520,108,572 39.226 37.35 37.30 37.35 37.10 39.19 13,651,582 38.099 -2.66%
2020-07-29 0 39.50 39.45 39.50 37.20 39.70 12,242,718 475,475,357 38.837 38.37 38.32 38.37 36.13 38.56 12,604,826 37.722 3.95%
2020-07-28 0 38.00 37.90 38.00 35.80 38.05 17,307,450 644,298,547 37.227 36.91 36.81 36.91 34.77 36.96 17,819,359 36.157 8.57%
2020-07-27 0 35.00 34.95 35.00 34.45 37.15 16,520,416 583,694,741 35.332 33.99 33.95 33.99 33.46 36.08 17,009,047 34.317 -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 34.72 34.72 34.92 34.43 38.61 28,836,058 35.811 -10.18%
2020-07-23 0 39.80 39.75 39.80 37.90 39.90 8,657,345 337,860,754 39.026 38.66 38.61 38.66 36.81 38.75 8,913,407 37.905 2.84%
2020-07-22 0 38.70 38.70 38.75 38.70 41.20 11,283,986 451,401,998 40.004 37.59 37.59 37.64 37.59 40.02 11,617,737 38.855 -5.72%
2020-07-21 0 41.05 41.00 41.05 38.20 41.05 16,181,445 642,993,852 39.736 39.87 39.82 39.87 37.10 39.87 16,660,050 38.595 9.18%
2020-07-20 0 37.60 37.55 37.60 36.15 38.90 17,149,038 638,372,084 37.225 36.52 36.47 36.52 35.11 37.78 17,656,262 36.156 -0.27%
2020-07-17 0 37.70 37.70 37.80 36.60 38.45 20,091,421 754,120,312 37.534 36.62 36.62 36.71 35.55 37.35 20,685,673 36.456 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 35.94 35.89 35.94 35.74 42.83 33,920,086 37.680 -14.84%
2020-07-15 0 43.45 43.45 43.50 42.35 45.95 13,302,227 579,190,017 43.541 42.20 42.20 42.25 41.13 44.63 13,695,672 42.290 -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 42.59 42.54 42.59 40.21 44.00 25,531,971 41.864 -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 45.60 45.60 45.70 43.12 46.23 22,842,226 44.994 3.19%
2020-07-10 0 45.50 45.50 45.65 43.20 46.80 18,347,726 830,653,631 45.273 44.19 44.19 44.34 41.96 45.46 18,890,404 43.972 -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 44.63 44.58 44.63 41.47 45.80 30,052,120 43.868 7.23%
2020-07-08 0 42.85 42.80 42.85 38.30 43.35 21,863,197 897,963,872 41.072 41.62 41.57 41.62 37.20 42.10 22,509,853 39.892 11.59%
2020-07-07 0 38.40 38.30 38.40 37.75 40.70 23,938,944 942,294,663 39.362 37.30 37.20 37.30 36.67 39.53 24,646,996 38.232 -1.92%
2020-07-06 0 39.15 39.05 39.15 37.40 39.15 19,563,001 754,983,004 38.592 38.03 37.93 38.03 36.33 38.03 20,141,624 37.484 2.35%
2020-07-03 0 38.25 38.20 38.25 36.50 38.85 13,918,359 526,731,102 37.844 37.15 37.10 37.15 35.45 37.73 14,330,028 36.757 0.79%
2020-07-02 0 37.95 37.90 37.95 36.25 38.10 16,296,773 611,183,451 37.503 36.86 36.81 36.86 35.21 37.01 16,778,789 36.426 5.27%
2020-06-30 0 36.05 36.00 36.05 35.30 36.60 15,192,456 545,301,405 35.893 35.01 34.97 35.01 34.29 35.55 15,641,809 34.862 -0.55%
2020-06-29 0 36.25 36.20 36.25 34.30 36.45 25,217,794 893,322,483 35.424 35.21 35.16 35.21 33.31 35.40 25,963,671 34.407 0.97%
2020-06-26 0 35.90 35.85 35.90 33.70 35.90 12,318,679 434,720,605 35.290 34.87 34.82 34.87 32.73 34.87 12,683,033 34.276 4.97%
2020-06-24 0 34.20 34.20 34.25 33.10 34.50 15,080,720 513,384,154 34.042 33.22 33.22 33.27 32.15 33.51 15,526,768 33.064 3.64%
2020-06-23 0 33.00 32.90 33.00 31.10 33.00 13,719,584 445,342,756 32.460 32.05 31.95 32.05 30.21 32.05 14,125,374 31.528 3.94%
2020-06-22 0 31.75 31.75 31.80 30.00 32.00 16,959,083 533,350,006 31.449 30.84 30.84 30.89 29.14 31.08 17,460,689 30.546 5.13%
2020-06-19 0 30.20 30.15 30.20 29.60 30.75 14,847,926 450,343,272 30.330 29.33 29.28 29.33 28.75 29.87 15,287,089 29.459 1.68%
2020-06-18 0 29.70 29.70 29.75 28.70 30.00 25,579,745 757,340,020 29.607 28.85 28.85 28.90 27.88 29.14 26,336,327 28.756 2.77%
2020-06-17 0 28.90 28.85 28.90 28.15 29.45 14,866,558 430,889,949 28.984 28.07 28.02 28.07 27.34 28.60 15,306,272 28.151 1.76%
2020-06-16 0 28.40 28.40 28.45 27.40 28.55 20,463,595 576,619,450 28.178 27.58 27.58 27.63 26.61 27.73 21,068,855 27.368 5.58%
2020-06-15 0 26.90 26.90 26.95 26.00 27.40 15,137,043 408,232,187 26.969 26.13 26.13 26.18 25.25 26.61 15,584,757 26.194 2.67%
2020-06-12 0 26.20 26.10 26.20 25.20 26.45 10,439,080 271,553,929 26.013 25.45 25.35 25.45 24.48 25.69 10,747,841 25.266 0.19%
2020-06-11 0 26.15 26.10 26.15 25.80 26.95 12,070,967 318,420,819 26.379 25.40 25.35 25.40 25.06 26.18 12,427,995 25.621 0.58%
2020-06-10 0 26.00 25.95 26.00 25.50 26.30 7,998,474 207,691,436 25.966 25.25 25.20 25.25 24.77 25.54 8,235,048 25.220 1.36%
2020-06-09 0 25.65 25.60 25.65 24.95 26.05 9,507,901 243,887,492 25.651 24.91 24.86 24.91 24.23 25.30 9,789,120 24.914 1.58%
2020-06-08 0 25.25 25.20 25.25 24.90 26.00 14,456,033 364,441,592 25.210 24.52 24.48 24.52 24.18 25.25 14,883,605 24.486 -1.56%
2020-06-05 0 25.65 25.60 25.65 24.65 25.70 12,521,412 315,161,559 25.170 24.91 24.86 24.91 23.94 24.96 12,891,763 24.447 1.58%
2020-06-04 0 25.25 25.20 25.25 24.95 26.40 10,028,051 254,184,738 25.347 24.52 24.48 24.52 24.23 25.64 10,324,655 24.619 -3.26%
2020-06-03 0 26.10 26.00 26.10 25.65 26.60 12,962,358 337,231,877 26.016 25.35 25.25 25.35 24.91 25.84 13,345,751 25.269 0.00%
2020-06-02 0 26.10 26.00 26.10 25.30 26.15 8,233,300 211,923,825 25.740 25.35 25.25 25.35 24.57 25.40 8,476,820 25.000 2.35%
2020-06-01 0 25.60 25.60 25.65 25.15 26.20 19,306,478 497,417,122 25.764 24.77 24.77 24.82 24.33 25.35 19,955,464 24.926 2.20%
2020-05-29 0 25.05 25.05 25.10 23.65 25.20 15,212,507 376,230,255 24.732 24.24 24.24 24.28 22.88 24.38 15,723,875 23.927 3.73%
2020-05-28 0 24.15 24.10 24.15 23.20 25.10 24,881,421 595,255,749 23.924 23.36 23.32 23.36 22.45 24.28 25,717,809 23.146 -3.01%
2020-05-27 0 24.90 24.90 24.95 24.65 27.75 28,899,301 731,900,337 25.326 24.09 24.09 24.14 23.85 26.85 29,870,750 24.502 -7.43%
2020-05-26 0 26.90 26.80 26.90 25.50 27.00 16,929,704 445,769,119 26.331 26.03 25.93 26.03 24.67 26.12 17,498,795 25.474 4.26%
2020-05-25 0 25.80 25.75 25.80 24.85 26.20 11,414,505 291,609,957 25.547 24.96 24.91 24.96 24.04 25.35 11,798,203 24.716 0.19%
2020-05-22 0 25.75 25.75 25.80 25.60 27.75 24,023,294 632,849,326 26.343 24.91 24.91 24.96 24.77 26.85 24,830,836 25.486 -9.01%
2020-05-21 0 28.30 28.20 28.30 27.85 30.10 15,742,511 451,424,389 28.676 27.38 27.28 27.38 26.94 29.12 16,271,695 27.743 -4.55%
2020-05-20 0 29.65 29.65 29.75 29.05 30.50 11,138,538 332,334,382 29.836 28.69 28.69 28.78 28.11 29.51 11,512,959 28.866 0.51%
2020-05-19 0 29.50 29.45 29.50 28.25 30.15 19,746,156 580,996,890 29.423 28.54 28.49 28.54 27.33 29.17 20,409,922 28.466 4.43%
2020-05-18 0 28.35 28.30 28.40 27.95 28.75 10,446,016 294,425,018 28.185 27.33 27.28 27.38 26.94 27.72 10,835,896 27.171 -0.70%
2020-05-15 0 28.55 28.55 28.60 27.20 28.60 14,897,000 418,601,100 28.100 27.52 27.52 27.57 26.22 27.57 15,453,006 27.089 4.39%
2020-05-14 0 27.35 27.30 27.35 27.15 27.95 9,939,424 273,284,570 27.495 26.37 26.32 26.37 26.17 26.94 10,310,396 26.506 -1.44%
2020-05-13 0 27.75 27.75 27.80 27.70 28.85 15,323,764 430,791,454 28.113 26.75 26.75 26.80 26.70 27.81 15,895,698 27.101 -3.65%
2020-05-12 0 28.80 28.75 28.80 27.00 28.80 20,879,215 589,090,432 28.214 27.76 27.72 27.76 26.03 27.76 21,658,497 27.199 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 26.51 26.46 26.51 25.98 28.44 38,829,581 26.909 -2.48%
2020-05-08 0 28.20 28.10 28.20 27.50 28.70 17,105,401 478,966,885 28.001 27.19 27.09 27.19 26.51 27.67 17,743,832 26.993 0.36%
2020-05-07 0 28.10 28.05 28.10 27.85 28.65 11,018,324 310,801,440 28.208 27.09 27.04 27.09 26.85 27.62 11,429,565 27.193 0.00%
2020-05-06 0 28.10 28.10 28.15 26.25 28.25 25,413,500 693,000,015 27.269 27.09 27.09 27.14 25.31 27.23 26,362,017 26.288 7.05%
2020-05-05 0 26.25 26.25 26.30 26.15 26.85 16,922,179 444,079,841 26.242 25.31 25.31 25.35 25.21 25.88 17,553,771 25.298 0.96%
2020-05-04 0 26.00 26.00 26.05 25.60 26.25 8,713,559 226,563,873 26.001 25.06 25.06 25.11 24.68 25.31 9,038,778 25.066 -3.53%
2020-04-29 0 26.95 26.90 26.95 26.75 27.25 7,697,792 207,380,261 26.940 25.98 25.93 25.98 25.79 26.27 7,985,099 25.971 1.13%
2020-04-28 0 26.65 26.60 26.65 26.00 26.75 7,453,024 197,399,604 26.486 25.69 25.64 25.69 25.06 25.79 7,731,196 25.533 0.95%
2020-04-27 0 26.40 26.35 26.40 26.10 26.70 6,642,452 175,593,908 26.435 25.45 25.40 25.45 25.16 25.74 6,890,370 25.484 0.96%
2020-04-24 0 26.15 26.10 26.15 25.65 27.20 37,356,531 982,662,368 26.305 25.21 25.16 25.21 24.73 26.22 38,750,801 25.359 -6.77%
2020-04-23 0 28.05 28.00 28.05 27.55 28.15 7,237,336 202,447,958 27.973 27.04 26.99 27.04 26.56 27.14 7,507,458 26.966 0.90%
2020-04-22 0 27.80 27.75 27.80 26.40 27.80 11,255,062 306,604,057 27.241 26.80 26.75 26.80 25.45 26.80 11,675,138 26.261 2.77%
2020-04-21 0 27.05 27.00 27.05 26.50 27.85 12,842,537 347,110,008 27.028 26.08 26.03 26.08 25.55 26.85 13,321,863 26.056 -3.22%
2020-04-20 0 27.95 27.90 27.95 26.50 28.00 10,850,836 298,639,720 27.522 26.94 26.90 26.94 25.55 26.99 11,255,825 26.532 5.67%
2020-04-17 0 26.45 26.45 26.50 26.25 27.00 9,954,060 265,017,943 26.624 25.50 25.50 25.55 25.31 26.03 10,325,579 25.666 -0.19%
2020-04-16 0 26.50 26.50 26.55 24.90 26.60 20,621,147 535,301,068 25.959 25.55 25.55 25.59 24.00 25.64 21,390,797 25.025 5.58%
2020-04-15 0 25.10 25.00 25.10 24.40 26.20 17,185,261 437,506,763 25.458 24.20 24.10 24.20 23.52 25.26 17,826,672 24.542 3.51%
2020-04-14 0 24.25 24.25 24.30 23.95 24.75 10,575,110 257,174,028 24.319 23.38 23.38 23.43 23.09 23.86 10,969,808 23.444 -1.02%
2020-04-09 0 24.50 24.40 24.50 24.15 24.80 10,607,206 259,256,186 24.442 23.62 23.52 23.62 23.28 23.91 11,003,102 23.562 1.03%
2020-04-08 0 24.25 24.20 24.25 24.05 25.10 10,292,269 251,176,635 24.404 23.38 23.33 23.38 23.18 24.20 10,676,411 23.526 -3.58%
2020-04-07 0 25.15 25.10 25.15 24.55 25.60 10,473,965 261,837,744 24.999 24.25 24.20 24.25 23.67 24.68 10,864,888 24.099 1.62%
2020-04-06 0 24.75 24.70 24.75 23.75 24.75 7,138,974 174,240,052 24.407 23.86 23.81 23.86 22.90 23.86 7,405,424 23.529 5.77%
2020-04-03 0 23.40 23.35 23.40 23.35 24.95 7,610,762 181,705,424 23.875 22.56 22.51 22.56 22.51 24.05 7,894,821 23.016 -5.84%
2020-04-02 0 24.85 24.80 24.85 24.20 25.05 8,066,632 198,843,599 24.650 23.96 23.91 23.96 23.33 24.15 8,367,706 23.763 0.81%
2020-04-01 0 24.65 24.55 24.65 23.90 25.60 12,713,119 314,857,346 24.766 23.76 23.67 23.76 23.04 24.68 13,187,615 23.875 -2.57%
2020-03-31 0 25.30 25.25 25.30 24.85 25.45 10,557,519 265,483,380 25.146 24.39 24.34 24.39 23.96 24.53 10,951,561 24.242 1.81%
2020-03-30 0 24.85 24.75 24.85 23.80 24.95 15,706,051 383,540,381 24.420 23.96 23.86 23.96 22.94 24.05 16,292,253 23.541 -0.80%
2020-03-27 0 25.05 25.00 25.05 24.00 25.50 15,352,093 380,318,168 24.773 24.15 24.10 24.15 23.14 24.58 15,925,084 23.882 2.24%
2020-03-26 0 24.50 24.45 24.50 24.15 25.50 26,155,769 648,510,243 24.794 23.62 23.57 23.62 23.28 24.58 27,131,990 23.902 1.24%
2020-03-25 0 24.20 24.15 24.20 23.05 24.80 40,710,776 976,834,616 23.994 23.33 23.28 23.33 22.22 23.91 42,230,238 23.131 10.00%
2020-03-24 0 22.00 21.95 22.00 21.55 23.40 17,259,579 382,616,001 22.168 21.21 21.16 21.21 20.77 22.56 17,903,764 21.371 0.46%
2020-03-23 0 21.90 21.85 21.90 20.20 22.20 21,506,876 464,225,132 21.585 21.11 21.06 21.11 19.47 21.40 22,309,584 20.808 0.92%
2020-03-20 0 21.70 21.70 21.80 20.05 21.90 21,899,557 463,756,337 21.177 20.92 20.92 21.02 19.33 21.11 22,716,922 20.415 11.28%
2020-03-19 0 19.50 19.48 19.50 18.76 20.70 25,159,854 488,648,482 19.422 18.80 18.78 18.80 18.09 19.96 26,098,904 18.723 -2.99%
2020-03-18 0 20.10 20.05 20.10 19.98 21.95 15,803,269 332,392,668 21.033 19.38 19.33 19.38 19.26 21.16 16,393,100 20.276 -6.73%
2020-03-17 0 21.55 21.50 21.55 19.86 22.15 26,389,591 559,272,094 21.193 20.77 20.73 20.77 19.15 21.35 27,374,539 20.430 2.86%
2020-03-16 0 20.95 20.95 21.00 20.85 22.90 19,634,144 424,062,334 21.598 20.20 20.20 20.24 20.10 22.08 20,366,956 20.821 -9.31%
2020-03-13 0 23.10 23.10 23.15 20.55 23.30 33,276,235 746,514,177 22.434 22.27 22.27 22.32 19.81 22.46 34,518,215 21.627 -0.22%
2020-03-12 0 23.15 23.15 23.20 22.95 24.05 22,670,505 530,299,063 23.392 22.32 22.32 22.37 22.12 23.18 23,516,644 22.550 -5.32%
2020-03-11 0 24.45 24.45 24.50 24.25 25.30 13,576,183 335,313,649 24.699 23.57 23.57 23.62 23.38 24.39 14,082,891 23.810 -2.98%
2020-03-10 0 25.20 25.15 25.20 24.10 25.90 18,338,416 461,120,275 25.145 24.29 24.25 24.29 23.23 24.97 19,022,867 24.240 2.23%
2020-03-09 0 24.65 24.65 24.70 24.35 26.35 22,311,800 562,694,910 25.220 23.76 23.76 23.81 23.47 25.40 23,144,551 24.312 -8.36%
2020-03-06 0 26.90 26.90 27.00 26.70 27.80 6,979,125 189,198,575 27.109 25.93 25.93 26.03 25.74 26.80 7,239,609 26.134 -1.65%
2020-03-05 0 27.35 27.35 27.40 27.10 28.25 14,803,570 408,803,090 27.615 26.37 26.37 26.41 26.12 27.23 15,356,089 26.622 0.00%
2020-03-04 0 27.35 27.30 27.35 26.30 28.40 22,900,553 624,360,406 27.264 26.37 26.32 26.37 25.35 27.38 23,755,278 26.283 -3.36%
2020-03-03 0 28.30 28.25 28.30 26.70 28.50 33,731,700 943,635,566 27.975 27.28 27.23 27.28 25.74 27.47 34,990,680 26.968 6.99%
2020-03-02 0 26.45 26.45 26.50 25.20 26.60 12,185,488 319,475,535 26.218 25.50 25.50 25.55 24.29 25.64 12,640,291 25.274 4.96%
2020-02-28 0 25.20 25.20 25.25 24.90 26.25 18,194,976 464,618,186 25.536 24.29 24.29 24.34 24.00 25.31 18,874,073 24.617 -4.91%
2020-02-27 0 26.50 26.45 26.55 25.00 26.70 14,719,463 383,850,664 26.078 25.55 25.50 25.59 24.10 25.74 15,268,843 25.139 2.32%
2020-02-26 0 25.90 25.90 25.95 25.85 27.15 13,202,196 348,114,128 26.368 24.97 24.97 25.02 24.92 26.17 13,694,946 25.419 -3.72%
2020-02-25 0 26.90 26.80 26.90 26.10 27.10 13,495,841 359,761,310 26.657 25.93 25.84 25.93 25.16 26.12 13,999,551 25.698 0.19%
2020-02-24 0 26.85 26.75 26.85 26.45 27.45 13,614,271 364,569,199 26.778 25.88 25.79 25.88 25.50 26.46 14,122,401 25.815 0.00%
2020-02-21 0 26.85 26.85 26.90 26.60 28.20 21,572,227 591,003,683 27.397 25.88 25.88 25.93 25.64 27.19 22,377,375 26.411 -0.56%
2020-02-20 0 27.00 26.95 27.00 26.45 28.05 17,739,804 477,903,665 26.940 26.03 25.98 26.03 25.50 27.04 18,401,913 25.970 -2.88%
2020-02-19 0 27.80 27.75 27.80 27.10 28.00 12,698,673 351,036,851 27.644 26.80 26.75 26.80 26.12 26.99 13,172,630 26.649 0.36%
2020-02-18 0 27.70 27.65 27.70 26.20 27.95 19,839,060 540,236,659 27.231 26.70 26.66 26.70 25.26 26.94 20,579,520 26.251 4.73%
2020-02-17 0 26.45 26.40 26.45 26.00 27.15 24,357,138 644,893,094 26.477 25.50 25.45 25.50 25.06 26.17 25,266,228 25.524 -0.19%
2020-02-14 0 26.50 26.45 26.50 26.20 27.30 18,494,671 494,994,380 26.764 25.55 25.50 25.55 25.26 26.32 19,184,954 25.801 -1.12%
2020-02-13 0 26.80 26.75 26.80 26.65 28.00 20,133,843 544,273,808 27.033 25.84 25.79 25.84 25.69 26.99 20,885,305 26.060 -3.25%
2020-02-12 0 27.70 27.65 27.70 26.65 28.05 18,319,839 504,497,750 27.538 26.70 26.66 26.70 25.69 27.04 19,003,597 26.547 3.36%
2020-02-11 0 26.80 26.75 26.80 26.40 28.95 31,888,344 870,865,032 27.310 25.84 25.79 25.84 25.45 27.91 33,078,523 26.327 -5.30%
2020-02-10 0 28.30 28.30 28.35 27.75 29.50 30,348,442 863,695,759 28.459 27.28 27.28 27.33 26.75 28.44 31,481,147 27.435 -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 27.96 27.91 27.96 25.16 28.44 44,177,509 27.527 9.85%
2020-02-06 0 26.40 26.35 26.40 25.90 27.15 24,751,590 658,492,510 26.604 25.45 25.40 25.45 24.97 26.17 25,675,402 25.647 2.13%
2020-02-05 0 25.85 25.85 25.90 25.30 27.35 31,403,687 826,868,621 26.330 24.92 24.92 24.97 24.39 26.37 32,575,777 25.383 -3.90%
2020-02-04 0 26.90 26.85 26.90 24.00 27.05 36,060,639 936,397,152 25.967 25.93 25.88 25.93 23.14 26.08 37,406,542 25.033 11.39%
2020-02-03 0 24.15 24.15 24.20 23.15 25.00 23,028,195 557,801,277 24.223 23.28 23.28 23.33 22.32 24.10 23,887,684 23.351 1.26%
2020-01-31 0 23.85 23.85 23.90 23.35 24.50 10,730,741 257,792,371 24.024 22.99 22.99 23.04 22.51 23.62 11,131,248 23.159 2.80%
2020-01-30 0 23.20 23.15 23.20 23.10 24.85 11,604,882 274,199,187 23.628 22.37 22.32 22.37 22.27 23.96 12,038,015 22.778 -5.11%
2020-01-29 0 24.45 24.45 24.50 23.80 25.40 16,245,436 401,251,947 24.699 23.57 23.57 23.62 22.94 24.49 16,851,770 23.811 -2.40%
2020-01-24 0 25.05 25.05 25.15 24.25 25.55 7,774,070 195,387,914 25.133 24.15 24.15 24.25 23.38 24.63 8,064,224 24.229 2.87%
2020-01-23 0 24.35 24.35 24.40 23.70 25.25 14,247,282 346,113,465 24.293 23.47 23.47 23.52 22.85 24.34 14,779,038 23.419 -3.18%
2020-01-22 0 25.15 25.15 25.20 24.40 25.65 13,339,493 335,149,605 25.125 24.25 24.25 24.29 23.52 24.73 13,837,367 24.221 1.00%
2020-01-21 0 24.90 24.90 24.95 24.70 25.90 19,958,885 503,121,846 25.208 24.00 24.00 24.05 23.81 24.97 20,703,817 24.301 -4.23%
2020-01-20 0 26.00 25.95 26.00 25.50 27.15 18,223,878 479,467,590 26.310 25.06 25.02 25.06 24.58 26.17 18,904,054 25.363 -0.57%
2020-01-17 0 26.15 26.10 26.15 24.90 26.40 22,562,066 578,479,610 25.639 25.21 25.16 25.21 24.00 25.45 23,404,158 24.717 3.36%
2020-01-16 0 25.30 25.25 25.30 23.90 25.95 25,560,626 639,041,806 25.001 24.39 24.34 24.39 23.04 25.02 26,514,634 24.101 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 23.23 23.18 23.23 20.92 23.38 44,311,516 22.596 11.06%
2020-01-14 0 21.70 21.65 21.70 21.40 22.15 14,079,865 306,244,776 21.751 20.92 20.87 20.92 20.63 21.35 14,605,373 20.968 1.17%
2020-01-13 0 21.45 21.40 21.45 20.35 21.45 15,202,473 321,854,797 21.171 20.68 20.63 20.68 19.62 20.68 15,769,880 20.409 4.38%
2020-01-10 0 20.55 20.55 20.60 20.35 21.10 15,114,364 314,153,680 20.785 19.81 19.81 19.86 19.62 20.34 15,678,483 20.037 0.98%
2020-01-09 0 20.35 20.30 20.35 19.52 20.35 11,593,649 232,537,198 20.057 19.62 19.57 19.62 18.82 19.62 12,026,363 19.336 4.79%
2020-01-08 0 19.42 19.40 19.42 19.08 19.62 8,239,249 159,634,396 19.375 18.72 18.70 18.72 18.39 18.91 8,546,765 18.678 -1.32%
2020-01-07 0 19.68 19.68 19.70 19.56 20.00 8,047,637 159,307,955 19.796 18.97 18.97 18.99 18.86 19.28 8,348,002 19.083 0.51%
2020-01-06 0 19.58 19.56 19.58 19.44 20.10 11,219,352 220,407,476 19.645 18.88 18.86 18.88 18.74 19.38 11,638,096 18.938 -3.07%
2020-01-03 0 20.20 20.15 20.20 19.86 20.90 9,439,000 191,432,286 20.281 19.47 19.42 19.47 19.15 20.15 9,791,295 19.551 -0.98%
2020-01-02 0 20.40 20.35 20.40 20.15 20.75 9,504,100 193,273,060 20.336 19.67 19.62 19.67 19.42 20.00 9,858,825 19.604 0.99%
2019-12-31 0 20.20 20.20 20.25 19.90 20.90 9,899,550 200,913,298 20.295 19.47 19.47 19.52 19.18 20.15 10,269,034 19.565 -2.18%
2019-12-30 0 20.65 20.65 20.70 19.40 20.90 19,121,840 390,186,259 20.405 19.91 19.91 19.96 18.70 20.15 19,835,531 19.671 3.98%
2019-12-27 0 19.86 19.86 19.88 19.20 20.10 17,285,995 343,517,542 19.873 19.15 19.15 19.16 18.51 19.38 17,931,166 19.158 3.44%
2019-12-24 0 19.20 19.20 19.24 18.44 19.38 12,524,672 238,388,249 19.033 18.51 18.51 18.55 17.78 18.68 12,992,135 18.349 3.67%
2019-12-23 0 18.52 18.48 18.52 18.24 18.90 14,768,280 272,741,754 18.468 17.85 17.82 17.85 17.58 18.22 15,319,482 17.804 1.65%
2019-12-20 0 18.22 18.16 18.22 18.04 18.52 8,467,908 154,218,345 18.212 17.56 17.51 17.56 17.39 17.85 8,783,959 17.557 0.89%
2019-12-19 0 18.06 18.04 18.06 18.00 18.68 17,322,058 314,085,836 18.132 17.41 17.39 17.41 17.35 18.01 17,968,575 17.480 -3.11%
2019-12-18 0 18.64 18.62 18.64 18.40 19.68 17,598,336 331,035,528 18.811 17.97 17.95 17.97 17.74 18.97 18,255,165 18.134 -4.80%
2019-12-17 0 19.58 19.54 19.58 19.24 19.84 12,867,200 251,358,215 19.535 18.88 18.84 18.88 18.55 19.13 13,347,447 18.832 -0.41%
2019-12-16 0 19.66 19.66 19.68 19.18 19.72 16,438,000 319,403,010 19.431 18.95 18.95 18.97 18.49 19.01 17,051,521 18.732 1.87%
2019-12-13 0 19.30 19.28 19.30 19.18 19.98 11,556,554 225,362,471 19.501 18.61 18.59 18.61 18.49 19.26 11,987,883 18.799 -1.43%
2019-12-12 0 19.58 19.56 19.58 18.80 19.68 12,742,966 247,481,116 19.421 18.88 18.86 18.88 18.12 18.97 13,218,576 18.722 3.71%
2019-12-11 0 18.88 18.86 18.88 18.44 19.30 11,485,369 215,221,025 18.739 18.20 18.18 18.20 17.78 18.61 11,914,041 18.064 -0.74%
2019-12-10 0 19.02 19.00 19.02 18.60 19.80 21,566,800 413,824,157 19.188 18.34 18.32 18.34 17.93 19.09 22,371,745 18.498 1.17%
2019-12-09 0 18.80 18.80 18.82 18.20 18.98 16,249,250 304,437,045 18.735 18.12 18.12 18.14 17.55 18.30 16,855,726 18.061 3.41%
2019-12-06 0 18.18 18.18 18.20 17.72 18.36 14,231,657 258,314,051 18.151 17.53 17.53 17.55 17.08 17.70 14,762,830 17.498 2.48%
2019-12-05 0 17.74 17.72 17.74 17.48 17.76 5,122,000 90,290,080 17.628 17.10 17.08 17.10 16.85 17.12 5,313,170 16.994 0.80%
2019-12-04 0 17.60 17.58 17.60 17.28 17.78 7,112,250 125,007,165 17.576 16.97 16.95 16.97 16.66 17.14 7,377,703 16.944 0.69%
2019-12-03 0 17.48 17.46 17.48 17.32 17.62 7,510,660 131,268,796 17.478 16.85 16.83 16.85 16.70 16.99 7,790,983 16.849 0.23%
2019-12-02 0 17.44 17.42 17.44 17.08 17.48 6,271,270 108,768,767 17.344 16.81 16.79 16.81 16.47 16.85 6,505,335 16.720 0.69%
2019-11-29 0 17.32 17.30 17.32 17.02 17.62 8,116,084 140,479,556 17.309 16.70 16.68 16.70 16.41 16.99 8,419,003 16.686 -1.03%
2019-11-28 0 17.50 17.42 17.50 16.96 17.68 16,040,000 277,908,040 17.326 16.87 16.79 16.87 16.35 17.04 16,638,666 16.703 -0.23%
2019-11-27 0 17.54 17.50 17.54 17.44 17.84 8,688,250 152,415,775 17.543 16.91 16.87 16.91 16.81 17.20 9,012,525 16.912 -0.79%
2019-11-26 0 17.68 17.66 17.68 17.40 18.14 14,504,447 256,838,165 17.708 17.04 17.02 17.04 16.77 17.49 15,045,801 17.070 0.11%
2019-11-25 0 17.66 17.64 17.66 17.46 18.12 12,216,754 215,768,048 17.662 17.02 17.01 17.02 16.83 17.47 12,672,724 17.026 -1.12%
2019-11-22 0 17.86 17.84 17.86 17.70 18.48 11,732,000 210,922,586 17.978 17.22 17.20 17.22 17.06 17.82 12,169,877 17.332 -2.08%
2019-11-21 0 18.24 18.24 18.30 17.92 18.54 15,256,000 278,324,071 18.244 17.58 17.58 17.64 17.28 17.87 15,825,405 17.587 -0.55%
2019-11-20 0 18.34 18.34 18.42 18.20 18.80 14,984,000 277,328,553 18.508 17.68 17.68 17.76 17.55 18.12 15,543,253 17.842 -0.65%
2019-11-19 0 18.46 18.46 18.48 17.82 18.88 27,255,366 501,163,234 18.388 17.80 17.80 17.82 17.18 18.20 28,272,627 17.726 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 17.16 17.14 17.16 16.72 19.20 64,435,002 17.296 -6.12%
2019-11-15 0 18.96 18.94 18.96 18.58 20.15 30,949,458 593,652,348 19.181 18.28 18.26 18.28 17.91 19.42 32,104,595 18.491 -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 19.24 19.24 19.26 18.80 20.34 52,549,114 19.518 8.01%
2019-11-13 0 18.48 18.44 18.48 18.24 19.04 13,416,948 248,630,869 18.531 17.82 17.78 17.82 17.58 18.35 13,917,713 17.864 -2.63%
2019-11-12 0 18.98 18.96 18.98 18.74 19.34 9,164,157 173,750,537 18.960 18.30 18.28 18.30 18.07 18.64 9,506,194 18.278 -0.94%
2019-11-11 0 19.16 19.14 19.16 18.94 19.82 17,144,269 332,145,219 19.374 18.47 18.45 18.47 18.26 19.11 17,784,150 18.676 0.00%
2019-11-08 0 19.16 19.14 19.16 19.02 19.98 15,597,000 300,895,876 19.292 18.47 18.45 18.47 18.34 19.26 16,179,132 18.598 -2.84%
2019-11-07 0 19.72 19.72 19.74 19.28 20.20 15,401,292 301,925,530 19.604 19.01 19.01 19.03 18.59 19.47 15,976,120 18.899 -1.20%
2019-11-06 0 19.96 19.96 19.98 19.86 20.40 10,567,504 212,159,652 20.077 19.24 19.24 19.26 19.15 19.67 10,961,919 19.354 -0.70%
2019-11-05 0 20.10 20.05 20.10 19.88 20.50 14,447,038 290,281,468 20.093 19.38 19.33 19.38 19.16 19.76 14,986,250 19.370 0.25%
2019-11-04 0 20.05 20.05 20.10 19.06 20.30 23,427,199 466,105,896 19.896 19.33 19.33 19.38 18.37 19.57 24,301,580 19.180 6.08%
2019-11-01 0 18.90 18.88 18.90 17.90 19.20 17,827,629 335,590,197 18.824 18.22 18.20 18.22 17.26 18.51 18,493,016 18.147 4.42%
2019-10-31 0 18.10 18.10 18.18 17.92 18.28 10,443,000 189,465,810 18.143 17.45 17.45 17.53 17.28 17.62 10,832,768 17.490 0.44%
2019-10-30 0 18.02 18.00 18.02 17.62 18.16 8,492,000 152,629,630 17.973 17.37 17.35 17.37 16.99 17.51 8,808,950 17.327 1.01%
2019-10-29 0 17.84 17.84 17.86 17.50 18.86 12,584,624 225,790,760 17.942 17.20 17.20 17.22 16.87 18.18 13,054,324 17.296 -5.11%
2019-10-28 0 18.80 18.78 18.80 18.56 19.36 13,061,000 246,628,910 18.883 18.12 18.10 18.12 17.89 18.66 13,548,480 18.203 2.17%
2019-10-25 0 18.40 18.38 18.40 18.22 19.10 7,611,675 141,799,317 18.629 17.74 17.72 17.74 17.56 18.41 7,895,768 17.959 -0.54%
2019-10-24 0 18.50 18.48 18.50 18.20 18.80 5,282,152 98,027,369 18.558 17.83 17.82 17.83 17.55 18.12 5,479,300 17.890 1.87%
2019-10-23 0 18.16 18.16 18.18 18.10 18.64 6,940,000 126,930,620 18.290 17.51 17.51 17.53 17.45 17.97 7,199,024 17.632 -2.89%
2019-10-22 0 18.70 18.66 18.70 18.60 19.16 5,785,286 108,566,632 18.766 18.03 17.99 18.03 17.93 18.47 6,001,212 18.091 -0.32%
2019-10-21 0 18.76 18.74 18.76 18.58 19.06 4,013,000 75,512,940 18.817 18.09 18.07 18.09 17.91 18.37 4,162,779 18.140 -1.16%
2019-10-18 0 18.98 18.96 18.98 18.44 19.12 5,350,946 101,061,583 18.887 18.30 18.28 18.30 17.78 18.43 5,550,661 18.207 1.93%
2019-10-17 0 18.62 18.62 18.66 18.42 19.30 11,333,000 211,682,653 18.678 17.95 17.95 17.99 17.76 18.61 11,755,985 18.006 -2.21%
2019-10-16 0 19.04 19.02 19.04 18.54 19.36 9,108,500 173,736,893 19.074 18.35 18.34 18.35 17.87 18.66 9,448,460 18.388 0.85%
2019-10-15 0 18.88 18.86 18.88 18.78 19.08 6,473,000 122,489,811 18.923 18.20 18.18 18.20 18.10 18.39 6,714,594 18.242 -0.32%
2019-10-14 0 18.94 18.92 18.94 18.38 19.18 8,634,290 162,908,226 18.868 18.26 18.24 18.26 17.72 18.49 8,956,551 18.189 1.61%
2019-10-11 0 18.64 18.64 18.66 18.20 18.94 10,680,838 198,919,267 18.624 17.97 17.97 17.99 17.55 18.26 11,079,483 17.954 2.76%
2019-10-10 0 18.14 18.14 18.16 17.18 18.68 16,351,587 296,131,440 18.110 17.49 17.49 17.51 16.56 18.01 16,961,883 17.459 5.71%
2019-10-09 0 17.16 17.16 17.18 16.96 17.24 5,063,957 86,494,100 17.080 16.54 16.54 16.56 16.35 16.62 5,252,961 16.466 -0.92%
2019-10-08 0 17.32 17.32 17.36 16.92 18.20 14,970,300 263,606,723 17.609 16.70 16.70 16.74 16.31 17.55 15,529,042 16.975 0.58%
2019-10-04 0 17.22 17.22 17.30 17.12 17.78 4,911,907 85,567,296 17.420 16.60 16.60 16.68 16.50 17.14 5,095,236 16.794 0.23%
2019-10-03 0 17.18 17.16 17.18 16.74 17.20 4,930,580 83,957,073 17.028 16.56 16.54 16.56 16.14 16.58 5,114,606 16.415 1.30%
2019-10-02 0 16.96 16.94 16.96 16.56 17.10 4,550,330 76,988,752 16.919 16.35 16.33 16.35 15.96 16.48 4,720,164 16.311 1.92%
2019-09-30 0 16.64 16.64 16.66 16.56 18.10 15,493,000 260,838,280 16.836 16.04 16.04 16.06 15.96 17.45 16,071,250 16.230 -7.35%
2019-09-27 0 17.96 17.96 17.98 17.24 18.20 5,163,536 92,647,063 17.943 17.31 17.31 17.33 16.62 17.55 5,356,256 17.297 1.93%
2019-09-26 0 17.62 17.60 17.62 17.48 18.14 10,182,870 180,642,811 17.740 16.99 16.97 16.99 16.85 17.49 10,562,929 17.102 0.34%
2019-09-25 0 17.56 17.56 17.58 17.34 18.04 12,068,812 212,522,646 17.609 16.93 16.93 16.95 16.72 17.39 12,519,260 16.976 -2.88%
2019-09-24 0 18.08 18.06 18.08 17.98 18.64 12,214,500 222,658,220 18.229 17.43 17.41 17.43 17.33 17.97 12,670,386 17.573 -1.74%
2019-09-23 0 18.40 18.38 18.40 18.26 18.94 9,786,162 181,094,892 18.505 17.74 17.72 17.74 17.60 18.26 10,151,414 17.839 -0.97%
2019-09-20 0 18.58 18.56 18.58 18.40 19.12 10,722,039 200,241,826 18.676 17.91 17.89 17.91 17.74 18.43 11,122,221 18.004 -1.59%
2019-09-19 0 18.88 18.88 18.90 18.38 19.24 24,543,800 465,196,030 18.954 18.20 18.20 18.22 17.72 18.55 25,459,857 18.272 2.61%
2019-09-18 0 18.40 18.34 18.40 17.88 18.92 15,323,130 283,663,723 18.512 17.74 17.68 17.74 17.24 18.24 15,895,040 17.846 2.22%
2019-09-17 0 18.00 17.96 18.00 17.70 18.30 15,119,771 271,990,329 17.989 17.35 17.31 17.35 17.06 17.64 15,684,091 17.342 -0.77%
2019-09-16 0 18.14 18.10 18.14 17.12 18.32 26,133,088 468,806,211 17.939 17.49 17.45 17.49 16.50 17.66 27,108,462 17.294 5.47%
2019-09-13 0 17.20 17.16 17.20 17.08 17.46 5,337,000 91,783,630 17.198 16.58 16.54 16.58 16.47 16.83 5,536,195 16.579 -0.81%
2019-09-12 0 17.34 17.30 17.34 16.90 17.44 5,537,577 95,289,748 17.208 16.72 16.68 16.72 16.29 16.81 5,744,258 16.589 2.12%
2019-09-11 0 16.98 16.94 16.98 16.54 17.40 13,274,428 223,826,759 16.861 16.37 16.33 16.37 15.94 16.77 13,769,874 16.255 -1.74%
2019-09-10 0 17.28 17.28 17.30 17.20 17.70 14,414,530 250,425,236 17.373 16.66 16.66 16.68 16.58 17.06 14,952,528 16.748 -0.23%
2019-09-09 0 17.32 17.32 17.34 16.82 17.48 11,969,045 206,591,887 17.261 16.70 16.70 16.72 16.21 16.85 12,415,770 16.639 0.93%
2019-09-06 0 17.16 17.10 17.16 16.90 17.40 11,152,409 191,179,268 17.142 16.54 16.48 16.54 16.29 16.77 11,568,654 16.526 0.94%
2019-09-05 0 17.00 16.96 17.00 16.26 17.50 22,205,135 379,183,236 17.076 16.39 16.35 16.39 15.67 16.87 23,033,905 16.462 3.53%
2019-09-04 0 16.42 16.42 16.44 15.96 16.68 23,241,838 380,934,529 16.390 15.83 15.83 15.85 15.39 16.08 24,109,301 15.800 -0.48%
2019-09-03 0 16.50 16.50 16.54 14.64 16.66 37,871,656 604,563,495 15.963 15.91 15.91 15.94 14.11 16.06 39,285,153 15.389 13.01%
2019-09-02 0 14.60 14.58 14.60 14.32 14.80 10,037,083 146,687,778 14.615 14.07 14.06 14.07 13.80 14.27 10,411,700 14.089 0.97%
2019-08-30 0 14.46 14.44 14.46 14.30 14.88 13,713,536 200,325,442 14.608 13.94 13.92 13.94 13.79 14.34 14,225,371 14.082 0.56%
2019-08-29 0 14.38 14.34 14.38 13.68 14.38 12,648,100 178,335,092 14.100 13.86 13.82 13.86 13.19 13.86 13,120,169 13.592 2.57%
2019-08-28 0 14.02 14.00 14.02 13.86 14.16 8,995,719 125,779,865 13.982 13.52 13.50 13.52 13.36 13.65 9,331,469 13.479 0.43%
2019-08-27 0 13.96 13.94 13.96 13.46 14.04 13,837,292 191,696,963 13.854 13.46 13.44 13.46 12.98 13.53 14,353,746 13.355 4.18%
2019-08-26 0 13.40 13.36 13.40 13.16 13.60 19,045,630 255,298,729 13.405 12.92 12.88 12.92 12.69 13.11 19,756,477 12.922 -4.83%
2019-08-23 0 14.08 14.06 14.08 13.70 14.10 9,037,290 126,072,879 13.950 13.57 13.55 13.57 13.21 13.59 9,374,592 13.448 0.57%
2019-08-22 0 14.00 14.00 14.02 13.88 14.66 21,317,641 298,838,856 14.018 13.50 13.50 13.52 13.38 14.13 22,113,287 13.514 -3.45%
2019-08-21 0 14.50 14.48 14.50 13.62 15.02 47,886,978 681,872,929 14.239 13.98 13.96 13.98 13.13 14.48 49,674,280 13.727 -4.73%
2019-08-20 0 15.22 15.22 15.24 15.16 15.84 12,282,516 189,547,955 15.432 14.67 14.67 14.69 14.61 15.27 12,740,941 14.877 -3.67%
2019-08-19 0 15.80 15.80 15.82 15.06 16.02 14,818,519 232,224,100 15.671 15.23 15.23 15.25 14.52 15.44 15,371,596 15.107 5.33%
2019-08-16 0 15.00 14.98 15.00 14.58 15.26 11,361,061 170,925,818 15.045 14.46 14.44 14.46 14.06 14.71 11,785,094 14.504 1.08%
2019-08-15 0 14.84 14.84 14.88 14.00 14.88 12,879,935 188,743,525 14.654 14.31 14.31 14.34 13.50 14.34 13,360,657 14.127 2.34%
2019-08-14 0 14.50 14.50 14.52 14.44 14.98 12,557,768 183,751,843 14.633 13.98 13.98 14.00 13.92 14.44 13,026,466 14.106 0.97%
2019-08-13 0 14.36 14.34 14.36 14.06 15.22 18,389,584 265,598,221 14.443 13.84 13.82 13.84 13.55 14.67 19,075,945 13.923 -5.77%
2019-08-12 0 15.24 15.22 15.24 14.86 15.46 6,124,000 93,451,200 15.260 14.69 14.67 14.69 14.33 14.90 6,352,568 14.711 -0.39%
2019-08-09 0 15.30 15.30 15.32 15.14 15.66 7,302,090 112,312,275 15.381 14.75 14.75 14.77 14.60 15.10 7,574,628 14.827 -0.78%
2019-08-08 0 15.42 15.40 15.42 14.98 15.64 7,979,400 122,788,705 15.388 14.87 14.85 14.87 14.44 15.08 8,277,218 14.835 1.98%
2019-08-07 0 15.12 15.12 15.14 14.74 15.44 10,745,867 161,781,088 15.055 14.58 14.58 14.60 14.21 14.88 11,146,939 14.513 -1.56%
2019-08-06 0 15.36 15.36 15.42 14.22 15.44 22,318,843 331,238,775 14.841 14.81 14.81 14.87 13.71 14.88 23,151,857 14.307 1.72%
2019-08-05 0 15.10 15.10 15.12 15.10 16.06 14,760,123 228,964,233 15.512 14.56 14.56 14.58 14.56 15.48 15,311,020 14.954 -6.33%
2019-08-02 0 16.12 16.12 16.14 16.08 16.64 10,964,998 178,555,668 16.284 15.54 15.54 15.56 15.50 16.04 11,374,248 15.698 -5.62%
2019-08-01 0 17.08 17.02 17.08 16.86 17.28 5,453,344 93,164,532 17.084 16.47 16.41 16.47 16.25 16.66 5,656,881 16.469 0.00%
2019-07-31 0 17.08 17.06 17.08 16.82 17.28 9,489,223 161,967,709 17.069 16.47 16.45 16.47 16.21 16.66 9,843,392 16.454 -1.16%
2019-07-30 0 17.28 17.26 17.28 16.92 17.42 8,178,481 140,863,533 17.224 16.66 16.64 16.66 16.31 16.79 8,483,729 16.604 1.65%
2019-07-29 0 17.00 17.00 17.02 16.80 17.46 8,208,374 139,509,217 16.996 16.39 16.39 16.41 16.20 16.83 8,514,738 16.384 -1.85%
2019-07-26 0 17.32 17.30 17.32 17.12 17.74 8,752,180 152,316,503 17.403 16.70 16.68 16.70 16.50 17.10 9,078,841 16.777 -3.13%
2019-07-25 0 17.88 17.84 17.88 17.24 17.88 15,701,552 277,834,592 17.695 17.24 17.20 17.24 16.62 17.24 16,287,586 17.058 2.17%
2019-07-24 0 17.50 17.50 17.52 16.84 17.64 18,029,573 313,298,473 17.377 16.87 16.87 16.89 16.23 17.01 18,702,497 16.752 3.55%
2019-07-23 0 16.90 16.86 16.90 16.64 17.20 20,834,675 351,714,136 16.881 16.29 16.25 16.29 16.04 16.58 21,612,295 16.274 -1.52%
2019-07-22 0 17.16 17.14 17.16 15.84 17.34 34,819,000 587,417,141 16.871 16.54 16.52 16.54 15.27 16.72 36,118,561 16.264 8.33%
2019-07-19 0 15.84 15.82 15.84 15.44 16.04 18,533,900 292,507,668 15.782 15.27 15.25 15.27 14.88 15.46 19,225,647 15.214 2.33%
2019-07-18 0 15.48 15.46 15.48 15.26 16.00 17,361,500 269,820,921 15.541 14.92 14.90 14.92 14.71 15.42 18,009,489 14.982 -3.61%
2019-07-17 0 16.06 16.06 16.08 15.92 16.88 11,795,000 192,504,580 16.321 15.48 15.48 15.50 15.35 16.27 12,235,229 15.734 -5.75%
2019-07-16 0 17.04 17.02 17.04 16.74 17.20 11,341,904 192,686,610 16.989 16.43 16.41 16.43 16.14 16.58 11,765,222 16.378 1.79%
2019-07-15 0 16.74 16.72 16.74 16.18 16.82 7,839,965 129,416,334 16.507 16.14 16.12 16.14 15.60 16.21 8,132,579 15.913 2.32%
2019-07-12 0 16.36 16.36 16.40 16.22 16.62 5,700,280 93,491,177 16.401 15.77 15.77 15.81 15.64 16.02 5,913,033 15.811 -0.24%
2019-07-11 0 16.40 16.40 16.42 16.38 16.88 5,120,098 84,772,986 16.557 15.81 15.81 15.83 15.79 16.27 5,311,197 15.961 -1.20%
2019-07-10 0 16.60 16.58 16.62 16.22 16.66 5,939,666 98,008,485 16.501 16.00 15.98 16.02 15.64 16.06 6,161,354 15.907 0.85%
2019-07-09 0 16.46 16.42 16.46 15.90 16.58 10,066,000 163,588,430 16.252 15.87 15.83 15.87 15.33 15.98 10,441,697 15.667 1.86%
2019-07-08 0 16.16 16.16 16.20 16.10 16.96 14,224,500 232,374,172 16.336 15.58 15.58 15.62 15.52 16.35 14,755,406 15.748 -5.16%
2019-07-05 0 17.04 17.02 17.04 16.90 17.18 3,421,000 58,246,386 17.026 16.43 16.41 16.43 16.29 16.56 3,548,683 16.414 0.00%
2019-07-04 0 17.04 17.02 17.04 16.90 17.30 8,093,000 138,245,572 17.082 16.43 16.41 16.43 16.29 16.68 8,395,058 16.467 -1.50%
2019-07-03 0 17.30 17.28 17.30 16.90 17.72 22,605,095 388,426,407 17.183 16.68 16.66 16.68 16.29 17.08 23,448,793 16.565 -3.14%
2019-07-02 0 17.86 17.84 17.86 17.30 18.10 21,788,761 389,344,880 17.869 17.22 17.20 17.22 16.68 17.45 22,601,990 17.226 5.68%
2019-06-28 0 16.90 16.90 16.92 16.78 17.80 20,889,626 356,600,546 17.071 16.29 16.29 16.31 16.18 17.16 21,669,297 16.456 -4.95%
2019-06-27 0 17.78 17.76 17.78 17.76 18.10 6,600,601 117,906,315 17.863 17.14 17.12 17.14 17.12 17.45 6,846,957 17.220 -0.22%
2019-06-26 0 17.82 17.80 17.82 17.70 17.94 6,768,739 120,472,225 17.798 17.18 17.16 17.18 17.06 17.29 7,021,371 17.158 -0.67%
2019-06-25 0 17.94 17.88 17.94 17.62 18.16 12,050,413 214,436,140 17.795 17.29 17.24 17.29 16.99 17.51 12,500,175 17.155 -0.88%
2019-06-24 0 18.10 18.04 18.10 17.40 18.28 11,807,872 212,382,761 17.987 17.45 17.39 17.45 16.77 17.62 12,248,581 17.339 3.43%
2019-06-21 0 17.50 17.50 17.54 17.44 18.40 25,963,225 465,332,335 17.923 16.87 16.87 16.91 16.81 17.74 26,932,259 17.278 -2.45%
2019-06-20 0 17.94 17.92 17.94 17.34 18.28 15,473,284 277,845,229 17.956 17.29 17.28 17.29 16.72 17.62 16,050,799 17.310 4.18%
2019-06-19 0 17.22 17.20 17.22 17.06 17.80 19,470,388 339,477,091 17.436 16.60 16.58 16.60 16.45 17.16 20,197,088 16.808 1.89%
2019-06-18 0 16.90 16.90 16.92 16.40 16.94 13,022,676 218,632,219 16.789 16.29 16.29 16.31 15.81 16.33 13,508,726 16.185 1.08%
2019-06-17 0 16.72 16.72 16.74 16.66 17.54 19,258,944 326,991,736 16.979 16.12 16.12 16.14 16.06 16.91 19,977,752 16.368 -3.69%
2019-06-14 0 17.36 17.36 17.38 17.14 18.22 18,976,295 331,891,877 17.490 16.74 16.74 16.75 16.52 17.56 19,684,554 16.861 -4.30%
2019-06-13 0 18.14 18.12 18.14 17.54 18.88 31,685,432 570,105,545 17.993 17.49 17.47 17.49 16.91 18.20 32,868,038 17.345 -3.72%
2019-06-12 0 18.84 18.84 18.86 18.74 20.20 14,900,342 286,456,159 19.225 18.16 18.16 18.18 18.07 19.47 15,456,473 18.533 -6.73%
2019-06-11 0 20.20 20.15 20.20 20.05 20.90 11,078,943 225,946,525 20.394 19.47 19.42 19.47 19.33 20.15 11,492,446 19.660 -0.25%
2019-06-10 0 20.25 20.25 20.30 19.46 20.55 10,110,157 204,984,595 20.275 19.52 19.52 19.57 18.76 19.81 10,487,502 19.546 3.42%
2019-06-06 0 19.58 19.58 19.60 19.20 20.40 9,905,722 195,087,361 19.694 18.88 18.88 18.89 18.51 19.67 10,275,437 18.986 -1.81%
2019-06-05 0 19.94 19.92 19.94 19.60 21.00 8,412,330 168,859,831 20.073 19.22 19.20 19.22 18.89 20.24 8,726,306 19.351 -0.55%
2019-06-04 0 20.05 20.00 20.05 19.82 21.10 12,256,426 247,613,777 20.203 19.33 19.28 19.33 19.11 20.34 12,713,877 19.476 -4.07%
2019-06-03 0 20.90 20.90 20.95 20.50 21.60 10,968,754 229,395,534 20.914 20.15 20.15 20.20 19.76 20.82 11,378,145 20.161 -3.24%
2019-05-31 0 21.60 21.55 21.60 20.00 22.25 24,043,733 520,360,660 21.642 20.82 20.77 20.82 19.28 21.45 24,941,125 20.864 5.62%
2019-05-30 0 20.45 20.40 20.45 19.72 20.65 11,818,525 238,640,699 20.192 19.71 19.67 19.71 19.01 19.91 12,259,632 19.466 0.74%
2019-05-29 0 20.30 20.20 20.30 19.44 20.55 17,161,636 345,745,238 20.146 19.57 19.47 19.57 18.74 19.81 17,802,166 19.422 3.78%
2019-05-28 0 19.56 19.56 19.58 18.00 20.20 24,855,294 485,700,384 19.541 18.86 18.86 18.88 17.35 19.47 25,782,977 18.838 7.95%
2019-05-27 0 18.12 18.12 18.14 17.52 18.28 5,855,414 104,824,569 17.902 17.47 17.47 17.49 16.89 17.62 6,073,958 17.258 1.91%
2019-05-24 0 17.78 17.78 17.80 17.38 18.50 6,036,910 107,044,246 17.732 17.14 17.14 17.16 16.75 17.83 6,262,228 17.094 -1.77%
2019-05-23 0 18.10 18.04 18.10 17.96 19.40 18,406,096 343,716,069 18.674 17.45 17.39 17.45 17.31 18.70 19,093,073 18.002 -3.72%
2019-05-22 0 18.80 18.80 18.84 17.74 18.96 11,614,319 215,529,351 18.557 18.12 18.12 18.16 17.10 18.28 12,047,804 17.890 4.68%
2019-05-21 0 17.96 17.96 17.98 17.10 18.10 11,546,000 205,664,905 17.813 17.31 17.31 17.33 16.48 17.45 11,976,935 17.172 3.10%
2019-05-20 0 17.42 17.42 17.46 17.28 18.44 9,779,728 173,201,278 17.710 16.79 16.79 16.83 16.66 17.78 10,144,740 17.073 -3.54%
2019-05-17 0 18.06 18.06 18.10 18.04 18.98 11,042,515 203,185,033 18.400 17.41 17.41 17.45 17.39 18.30 11,454,659 17.738 -2.69%
2019-05-16 0 18.56 18.56 18.58 18.54 19.68 7,583,171 143,501,338 18.924 17.89 17.89 17.91 17.87 18.97 7,866,200 18.243 -4.03%
2019-05-15 0 19.34 19.34 19.36 18.00 19.68 15,178,377 293,037,156 19.306 18.64 18.64 18.66 17.35 18.97 15,744,885 18.612 6.38%
2019-05-14 0 18.18 18.16 18.18 17.04 18.60 15,635,834 282,079,627 18.041 17.53 17.51 17.53 16.43 17.93 16,219,416 17.391 0.11%
2019-05-10 0 18.16 18.14 18.16 17.62 18.54 12,633,668 229,119,624 18.136 17.51 17.49 17.51 16.99 17.87 13,105,199 17.483 2.60%
2019-05-09 0 17.70 17.68 17.70 17.58 18.70 13,584,317 242,897,271 17.881 17.06 17.04 17.06 16.95 18.03 14,091,329 17.237 -3.38%
2019-05-08 0 18.32 18.32 18.34 18.02 19.06 12,615,000 233,558,443 18.514 17.66 17.66 17.68 17.37 18.37 13,085,834 17.848 -3.78%
2019-05-07 0 19.04 19.04 19.06 18.42 19.54 12,604,366 238,583,978 18.929 18.35 18.35 18.37 17.76 18.84 13,074,803 18.248 0.63%
2019-05-06 0 18.92 18.88 18.92 18.38 19.70 16,528,198 310,603,160 18.792 18.24 18.20 18.24 17.72 18.99 17,145,086 18.116 -7.93%
2019-05-03 0 20.55 20.55 20.60 20.20 20.70 4,927,683 101,201,394 20.537 19.81 19.81 19.86 19.47 19.96 5,111,601 19.798 -0.24%
2019-05-02 0 20.60 20.55 20.60 19.80 20.80 7,467,591 152,883,844 20.473 19.86 19.81 19.86 19.09 20.05 7,746,306 19.736 2.74%
2019-04-30 0 20.05 20.05 20.10 19.72 20.35 8,247,733 165,844,188 20.108 19.33 19.33 19.38 19.01 19.62 8,555,566 19.384 0.00%
2019-04-29 0 20.05 20.00 20.05 19.12 20.30 10,594,850 211,101,722 19.925 19.33 19.28 19.33 18.43 19.57 10,990,285 19.208 2.30%
2019-04-26 0 19.60 19.58 19.60 18.80 19.62 14,751,862 283,412,861 19.212 18.89 18.88 18.89 18.12 18.91 15,302,451 18.521 3.27%
2019-04-25 0 18.98 18.96 18.98 18.78 20.65 19,305,434 373,941,726 19.370 18.30 18.28 18.30 18.10 19.91 20,025,977 18.673 -8.31%
2019-04-24 0 20.70 20.70 20.75 20.60 21.65 13,094,931 274,341,119 20.950 19.96 19.96 20.00 19.86 20.87 13,583,678 20.196 0.73%
2019-04-23 0 20.55 20.50 20.55 20.35 21.40 7,668,760 158,910,874 20.722 19.81 19.76 19.81 19.62 20.63 7,954,984 19.976 -3.52%
2019-04-18 0 21.30 21.20 21.30 21.15 21.85 4,459,751 95,437,371 21.400 20.53 20.44 20.53 20.39 21.06 4,626,204 20.630 -1.16%
2019-04-17 0 21.55 21.50 21.55 20.80 21.60 6,166,220 131,767,354 21.369 20.77 20.73 20.77 20.05 20.82 6,396,364 20.600 1.65%
2019-04-16 0 21.20 21.15 21.20 20.35 21.30 5,313,673 110,634,036 20.821 20.44 20.39 20.44 19.62 20.53 5,511,997 20.071 0.47%
2019-04-15 0 21.10 21.00 21.10 20.95 21.60 6,902,090 146,662,330 21.249 20.34 20.24 20.34 20.20 20.82 7,159,699 20.484 0.96%
2019-04-12 0 20.90 20.85 20.90 20.60 21.00 7,495,518 156,147,539 20.832 20.15 20.10 20.15 19.86 20.24 7,775,276 20.083 -0.48%
2019-04-11 0 21.00 20.90 21.00 20.75 22.10 11,803,851 250,077,581 21.186 20.24 20.15 20.24 20.00 21.30 12,244,410 20.424 -2.55%
2019-04-10 0 21.55 21.50 21.55 21.15 21.70 10,217,686 219,109,618 21.444 20.77 20.73 20.77 20.39 20.92 10,599,044 20.673 -1.37%
2019-04-09 0 21.85 21.85 21.95 21.35 22.25 7,402,633 162,326,693 21.928 21.06 21.06 21.16 20.58 21.45 7,678,924 21.139 0.92%
2019-04-08 0 21.65 21.60 21.65 21.20 21.75 7,586,920 163,463,521 21.545 20.87 20.82 20.87 20.44 20.97 7,870,089 20.770 0.46%
2019-04-04 0 21.55 21.50 21.55 20.90 21.65 12,787,433 274,036,071 21.430 20.77 20.73 20.77 20.15 20.87 13,264,703 20.659 1.17%
2019-04-03 0 21.30 21.25 21.30 20.70 21.75 12,203,464 259,027,994 21.226 20.53 20.49 20.53 19.96 20.97 12,658,938 20.462 1.19%
2019-04-02 0 21.05 21.00 21.05 19.88 21.20 17,007,384 353,344,535 20.776 20.29 20.24 20.29 19.16 20.44 17,642,156 20.028 6.64%
2019-04-01 0 19.74 19.72 19.74 19.40 20.05 12,104,196 238,052,723 19.667 19.03 19.01 19.03 18.70 19.33 12,555,965 18.959 -1.10%
2019-03-29 0 19.96 19.94 19.96 19.40 20.10 11,964,629 237,546,784 19.854 19.24 19.22 19.24 18.70 19.38 12,411,189 19.140 0.81%
2019-03-28 0 19.80 19.74 19.80 19.40 19.98 12,370,075 243,576,648 19.691 19.09 19.03 19.09 18.70 19.26 12,831,768 18.982 0.00%
2019-03-27 0 19.80 19.78 19.80 18.30 20.00 42,879,713 820,305,189 19.130 19.09 19.07 19.09 17.64 19.28 44,480,127 18.442 12.50%
2019-03-26 0 17.60 17.60 17.62 17.12 17.90 7,788,893 136,267,356 17.495 16.97 16.97 16.99 16.50 17.26 8,079,600 16.866 0.57%
2019-03-25 0 17.50 17.48 17.50 17.20 17.98 15,373,232 269,683,755 17.542 16.87 16.85 16.87 16.58 17.33 15,947,012 16.911 -4.37%
2019-03-22 0 18.30 18.28 18.40 17.84 18.60 9,243,615 168,212,379 18.198 17.64 17.62 17.74 17.20 17.93 9,588,618 17.543 1.67%
2019-03-21 0 18.00 17.92 18.00 17.84 18.20 4,409,309 79,483,027 18.026 17.35 17.28 17.35 17.20 17.55 4,573,879 17.378 0.56%
2019-03-20 0 17.90 17.88 17.90 17.74 18.36 7,174,297 129,611,285 18.066 17.26 17.24 17.26 17.10 17.70 7,442,066 17.416 0.11%
2019-03-19 0 17.88 17.84 17.88 17.64 18.06 7,503,311 133,852,958 17.839 17.24 17.20 17.24 17.01 17.41 7,783,360 17.197 -0.45%
2019-03-18 0 17.96 17.94 17.96 17.56 18.16 8,316,828 148,689,598 17.878 17.31 17.29 17.31 16.93 17.51 8,627,240 17.235 1.13%
2019-03-15 0 17.76 17.76 17.78 17.48 18.06 9,824,369 174,421,938 17.754 17.12 17.12 17.14 16.85 17.41 10,191,047 17.115 -0.67%
2019-03-14 0 17.88 17.86 17.88 17.52 18.32 5,775,403 102,936,979 17.823 17.24 17.22 17.24 16.89 17.66 5,990,960 17.182 -1.43%
2019-03-13 0 18.14 18.14 18.20 17.46 18.38 9,801,472 176,877,940 18.046 17.49 17.49 17.55 16.83 17.72 10,167,296 17.397 1.68%
2019-03-12 0 17.84 17.84 17.88 17.84 18.48 13,845,751 250,956,016 18.125 17.20 17.20 17.24 17.20 17.82 14,362,521 17.473 -1.00%
2019-03-11 0 18.02 18.02 18.06 16.68 18.14 17,731,659 311,745,829 17.581 17.37 17.37 17.41 16.08 17.49 18,393,464 16.949 8.29%
2019-03-08 0 16.64 16.64 16.66 16.52 17.28 11,358,205 191,699,542 16.878 16.04 16.04 16.06 15.93 16.66 11,782,131 16.270 -3.48%
2019-03-07 0 17.24 17.20 17.24 17.04 18.06 12,044,608 209,515,128 17.395 16.62 16.58 16.62 16.43 17.41 12,494,153 16.769 -3.58%
2019-03-06 0 17.88 17.86 17.88 17.72 18.30 13,088,979 235,320,246 17.979 17.24 17.22 17.24 17.08 17.64 13,577,503 17.332 0.00%
2019-03-05 0 17.88 17.88 17.90 16.68 17.94 14,844,440 261,143,750 17.592 17.24 17.24 17.26 16.08 17.29 15,398,484 16.959 3.95%
2019-03-04 0 17.20 17.20 17.22 15.68 17.34 21,149,000 355,122,214 16.791 16.58 16.58 16.60 15.12 16.72 21,938,351 16.187 9.41%
2019-03-01 0 15.72 15.72 15.74 15.22 15.78 8,885,812 138,432,948 15.579 15.15 15.15 15.17 14.67 15.21 9,217,460 15.019 3.01%
2019-02-28 0 15.26 15.24 15.26 15.14 15.80 8,349,678 128,350,689 15.372 14.71 14.69 14.71 14.60 15.23 8,661,316 14.819 -0.91%
2019-02-27 0 15.40 15.32 15.40 15.22 15.74 13,089,578 201,749,935 15.413 14.85 14.77 14.85 14.67 15.17 13,578,125 14.858 -1.79%
2019-02-26 0 15.68 15.68 15.70 15.58 16.20 9,533,375 150,481,737 15.785 15.12 15.12 15.14 15.02 15.62 9,889,192 15.217 -3.09%
2019-02-25 0 16.18 16.14 16.18 15.90 16.56 25,139,701 406,786,042 16.181 15.60 15.56 15.60 15.33 15.96 26,077,999 15.599 2.41%
2019-02-22 0 15.80 15.78 15.80 15.16 15.84 15,056,228 235,621,004 15.649 15.23 15.21 15.23 14.61 15.27 15,618,177 15.086 1.28%
2019-02-21 0 15.60 15.56 15.60 15.08 15.60 8,272,143 127,627,744 15.429 15.04 15.00 15.04 14.54 15.04 8,580,887 14.873 1.69%
2019-02-20 0 15.34 15.32 15.34 14.82 15.64 13,565,259 206,995,029 15.259 14.79 14.77 14.79 14.29 15.08 14,071,560 14.710 4.78%
2019-02-19 0 14.64 14.62 14.64 14.54 15.22 7,729,046 113,926,593 14.740 14.11 14.09 14.11 14.02 14.67 8,017,520 14.210 -2.92%
2019-02-18 0 15.08 15.06 15.08 14.74 15.22 8,009,048 120,180,547 15.006 14.54 14.52 14.54 14.21 14.67 8,307,972 14.466 1.21%
2019-02-15 0 14.90 14.88 14.90 14.82 15.86 9,589,567 144,988,436 15.119 14.36 14.34 14.36 14.29 15.29 9,947,482 14.575 -5.93%
2019-02-14 0 15.84 15.80 15.84 15.50 15.88 5,253,286 82,467,015 15.698 15.27 15.23 15.27 14.94 15.31 5,449,356 15.133 1.28%
2019-02-13 0 15.64 15.64 15.66 15.56 15.98 8,664,674 136,397,840 15.742 15.08 15.08 15.10 15.00 15.41 8,988,069 15.175 -1.39%
2019-02-12 0 15.86 15.84 15.86 15.24 15.96 7,404,092 116,282,798 15.705 15.29 15.27 15.29 14.69 15.39 7,680,437 15.140 2.19%
2019-02-11 0 15.52 15.52 15.54 14.90 15.72 8,197,497 126,556,610 15.438 14.96 14.96 14.98 14.36 15.15 8,503,455 14.883 2.92%
2019-02-08 0 15.08 15.06 15.08 14.34 15.20 9,187,381 136,071,252 14.811 14.54 14.52 14.54 13.82 14.65 9,530,285 14.278 0.00%
2019-02-04 0 15.08 15.02 15.08 14.98 15.36 2,582,279 38,921,269 15.072 14.54 14.48 14.54 14.44 14.81 2,678,658 14.530 -0.79%
2019-02-01 0 15.20 15.18 15.20 14.76 15.44 9,434,433 143,303,620 15.189 14.65 14.63 14.65 14.23 14.88 9,786,558 14.643 2.01%
2019-01-31 0 14.90 14.88 14.90 14.68 15.00 5,323,957 78,929,521 14.825 14.36 14.34 14.36 14.15 14.46 5,522,665 14.292 1.78%
2019-01-30 0 14.64 14.56 14.64 14.48 14.88 4,606,969 67,346,925 14.618 14.11 14.04 14.11 13.96 14.34 4,778,916 14.093 -0.54%
2019-01-29 0 14.72 14.68 14.72 14.30 14.76 6,402,224 93,412,362 14.591 14.19 14.15 14.19 13.79 14.23 6,641,176 14.066 1.38%
2019-01-28 0 14.52 14.50 14.52 14.38 14.84 5,555,844 80,915,440 14.564 14.00 13.98 14.00 13.86 14.31 5,763,207 14.040 -0.82%
2019-01-25 0 14.64 14.56 14.64 14.50 14.90 7,762,003 113,938,333 14.679 14.11 14.04 14.11 13.98 14.36 8,051,707 14.151 0.41%
2019-01-24 0 14.58 14.54 14.58 14.00 14.64 5,730,000 82,715,042 14.435 14.06 14.02 14.06 13.50 14.11 5,943,863 13.916 2.10%
2019-01-23 0 14.28 14.22 14.28 14.02 14.56 5,807,278 82,816,854 14.261 13.77 13.71 13.77 13.52 14.04 6,024,025 13.748 -1.11%
2019-01-22 0 14.44 14.42 14.44 14.12 14.60 9,323,666 133,551,772 14.324 13.92 13.90 13.92 13.61 14.07 9,671,656 13.809 -0.41%
2019-01-21 0 14.50 14.46 14.50 14.36 15.20 12,275,718 179,909,109 14.656 13.98 13.94 13.98 13.84 14.65 12,733,889 14.128 -3.46%
2019-01-18 0 15.02 15.02 15.04 14.64 15.14 13,201,883 196,481,064 14.883 14.48 14.48 14.50 14.11 14.60 13,694,621 14.347 2.60%
2019-01-17 0 14.64 14.62 14.64 13.94 14.80 17,446,169 253,882,589 14.552 14.11 14.09 14.11 13.44 14.27 18,097,318 14.029 4.57%
2019-01-16 0 14.00 13.98 14.00 13.46 14.10 8,708,178 121,128,080 13.910 13.50 13.48 13.50 12.98 13.59 9,033,196 13.409 0.43%
2019-01-15 0 13.94 13.90 13.94 12.88 14.08 11,979,660 163,964,873 13.687 13.44 13.40 13.44 12.42 13.57 12,426,781 13.194 7.23%
2019-01-14 0 13.00 13.00 13.02 12.78 13.26 6,435,060 83,427,176 12.964 12.53 12.53 12.55 12.32 12.78 6,675,238 12.498 -1.22%
2019-01-11 0 13.16 13.14 13.16 12.94 13.30 8,444,498 110,784,982 13.119 12.69 12.67 12.69 12.47 12.82 8,759,675 12.647 1.23%
2019-01-10 0 13.00 13.00 13.02 12.44 13.20 13,188,589 170,726,373 12.945 12.53 12.53 12.55 11.99 12.73 13,680,831 12.479 4.00%
2019-01-09 0 12.50 12.48 12.50 12.26 12.56 10,862,056 135,173,965 12.445 12.05 12.03 12.05 11.82 12.11 11,267,464 11.997 3.14%
2019-01-08 0 12.12 12.08 12.12 11.48 12.16 10,770,044 128,939,756 11.972 11.68 11.65 11.68 11.07 11.72 11,172,018 11.541 4.84%
2019-01-07 0 11.56 11.56 11.60 11.42 11.70 6,344,681 73,493,264 11.583 11.14 11.14 11.18 11.01 11.28 6,581,486 11.167 1.58%
2019-01-04 0 11.38 11.38 11.40 11.10 11.60 10,920,889 124,210,601 11.374 10.97 10.97 10.99 10.70 11.18 11,328,493 10.964 0.18%
2019-01-03 0 11.36 11.34 11.36 11.10 11.54 10,315,135 116,491,083 11.293 10.95 10.93 10.95 10.70 11.12 10,700,130 10.887 0.00%
2019-01-02 0 11.36 11.34 11.36 11.12 11.36 7,972,436 89,820,793 11.266 10.95 10.93 10.95 10.72 10.95 8,269,994 10.861 0.71%
2018-12-31 0 11.28 11.22 11.28 10.94 11.38 3,336,628 37,273,748 11.171 10.87 10.82 10.87 10.55 10.97 3,461,162 10.769 0.89%
2018-12-28 0 11.18 11.18 11.20 10.98 11.32 2,912,973 32,483,369 11.151 10.78 10.78 10.80 10.58 10.91 3,021,695 10.750 2.95%
2018-12-27 0 10.86 10.86 10.88 10.80 11.38 6,844,011 75,759,958 11.070 10.47 10.47 10.49 10.41 10.97 7,099,452 10.671 -1.81%
2018-12-24 0 11.06 11.06 11.10 11.00 11.66 8,112,266 90,465,272 11.152 10.66 10.66 10.70 10.60 11.24 8,415,043 10.750 -5.15%
2018-12-21 0 11.66 11.64 11.66 11.14 12.18 19,744,866 230,669,781 11.683 11.24 11.22 11.24 10.74 11.74 20,481,810 11.262 0.52%
2018-12-20 0 11.60 11.58 11.60 11.28 11.64 11,205,766 128,538,305 11.471 11.18 11.16 11.18 10.87 11.22 11,624,003 11.058 1.93%
2018-12-19 0 11.38 11.38 11.40 11.20 11.56 9,077,886 103,176,396 11.366 10.97 10.97 10.99 10.80 11.14 9,416,703 10.957 -0.35%
2018-12-18 0 11.42 11.40 11.42 11.36 12.08 13,808,894 160,087,388 11.593 11.01 10.99 11.01 10.95 11.65 14,324,288 11.176 -5.15%
2018-12-17 0 12.04 12.04 12.08 11.84 12.48 9,339,468 112,470,777 12.043 11.61 11.61 11.65 11.41 12.03 9,688,048 11.609 -2.27%
2018-12-14 0 12.32 12.32 12.34 12.26 12.68 8,563,754 106,362,237 12.420 11.88 11.88 11.90 11.82 12.22 8,883,382 11.973 -4.50%
2018-12-13 0 12.90 12.90 12.92 12.78 13.14 4,799,946 62,162,263 12.951 12.44 12.44 12.46 12.32 12.67 4,979,096 12.485 -0.15%
2018-12-12 0 12.92 12.88 12.92 12.72 13.04 4,596,592 59,275,341 12.895 12.46 12.42 12.46 12.26 12.57 4,768,152 12.432 1.89%
2018-12-11 0 12.68 12.66 12.68 12.26 12.82 9,003,134 113,392,570 12.595 12.22 12.20 12.22 11.82 12.36 9,339,161 12.142 3.26%
2018-12-10 0 12.28 12.26 12.28 12.04 12.44 5,816,812 70,816,053 12.174 11.84 11.82 11.84 11.61 11.99 6,033,915 11.736 -2.38%
2018-12-07 0 12.58 12.56 12.58 12.42 12.96 6,895,342 86,757,285 12.582 12.13 12.11 12.13 11.97 12.49 7,152,699 12.129 -1.56%
2018-12-06 0 12.78 12.76 12.78 12.64 13.22 10,464,036 134,193,906 12.824 12.32 12.30 12.32 12.19 12.74 10,854,589 12.363 -5.33%
2018-12-05 0 13.50 13.48 13.50 13.10 13.50 8,050,727 107,907,448 13.403 13.01 12.99 13.01 12.63 13.01 8,351,207 12.921 -0.74%
2018-12-04 0 13.60 13.60 13.62 13.20 13.76 13,172,805 178,153,523 13.524 13.11 13.11 13.13 12.73 13.26 13,664,458 13.038 1.49%
2018-12-03 0 13.40 13.38 13.40 13.22 13.74 8,251,967 110,722,358 13.418 12.92 12.90 12.92 12.74 13.25 8,559,958 12.935 2.45%
2018-11-30 0 13.08 13.08 13.10 12.90 13.36 7,046,351 92,606,288 13.142 12.61 12.61 12.63 12.44 12.88 7,309,344 12.670 0.31%
2018-11-29 0 13.04 13.02 13.04 12.82 13.38 8,826,896 115,852,361 13.125 12.57 12.55 12.57 12.36 12.90 9,156,345 12.653 0.77%
2018-11-28 0 12.94 12.92 12.94 12.02 13.02 10,955,218 138,533,537 12.645 12.47 12.46 12.47 11.59 12.55 11,364,103 12.190 3.35%
2018-11-27 0 12.52 12.48 12.52 12.32 12.70 4,368,553 54,504,506 12.477 12.07 12.03 12.07 11.88 12.24 4,531,602 12.028 -0.16%
2018-11-26 0 12.54 12.52 12.54 12.38 12.74 3,883,688 48,746,195 12.552 12.09 12.07 12.09 11.93 12.28 4,028,640 12.100 -0.32%
2018-11-23 0 12.58 12.54 12.58 12.32 12.92 5,376,000 67,142,604 12.489 12.13 12.09 12.13 11.88 12.46 5,576,650 12.040 -2.33%
2018-11-22 0 12.88 12.86 12.88 12.74 13.08 4,969,124 64,129,618 12.906 12.42 12.40 12.42 12.28 12.61 5,154,588 12.441 -0.16%
2018-11-21 0 12.90 12.88 12.90 12.36 12.96 7,733,159 98,444,277 12.730 12.44 12.42 12.44 11.92 12.49 8,021,786 12.272 1.90%
2018-11-20 0 12.66 12.64 12.66 12.20 12.78 10,767,970 135,077,935 12.544 12.20 12.19 12.20 11.76 12.32 11,169,867 12.093 -1.40%
2018-11-19 0 12.84 12.84 12.86 12.70 13.32 11,731,227 151,215,216 12.890 12.38 12.38 12.40 12.24 12.84 12,169,076 12.426 -2.43%
2018-11-16 0 13.16 13.14 13.16 12.70 13.26 13,763,067 179,593,751 13.049 12.69 12.67 12.69 12.24 12.78 14,276,751 12.579 2.65%
2018-11-15 0 12.82 12.82 12.84 12.02 12.86 14,487,270 183,234,316 12.648 12.36 12.36 12.38 11.59 12.40 15,027,983 12.193 5.60%
2018-11-14 0 12.14 12.10 12.14 11.94 12.32 7,357,565 89,177,641 12.121 11.70 11.66 11.70 11.51 11.88 7,632,174 11.684 1.17%
2018-11-13 0 12.00 12.00 12.02 11.16 12.36 12,785,214 153,261,038 11.987 11.57 11.57 11.59 10.76 11.92 13,262,401 11.556 2.56%
2018-11-12 0 11.70 11.70 11.76 11.38 11.82 6,190,000 71,763,940 11.594 11.28 11.28 11.34 10.97 11.39 6,421,031 11.176 -0.51%
2018-11-09 0 11.76 11.72 11.76 11.54 11.78 6,814,672 79,932,883 11.730 11.34 11.30 11.34 11.12 11.36 7,069,018 11.307 -1.01%
2018-11-08 0 11.88 11.86 11.88 11.78 12.48 8,547,677 103,098,334 12.062 11.45 11.43 11.45 11.36 12.03 8,866,705 11.628 -0.83%
2018-11-07 0 11.98 11.96 11.98 11.80 12.44 10,839,000 131,114,530 12.097 11.55 11.53 11.55 11.38 11.99 11,243,548 11.661 -0.99%
2018-11-06 0 12.10 12.06 12.10 11.80 12.30 7,255,562 87,121,210 12.008 11.66 11.63 11.66 11.38 11.86 7,526,364 11.575 0.17%
2018-11-05 0 12.08 12.06 12.08 11.74 12.54 15,883,962 190,842,863 12.015 11.65 11.63 11.65 11.32 12.09 16,476,804 11.583 -6.07%
2018-11-02 0 12.86 12.80 12.86 12.54 13.08 25,237,161 323,470,437 12.817 12.40 12.34 12.40 12.09 12.61 26,179,096 12.356 7.71%
2018-11-01 0 11.94 11.86 11.94 11.40 12.18 21,705,130 257,769,739 11.876 11.51 11.43 11.51 10.99 11.74 22,515,238 11.449 7.57%
2018-10-31 0 11.10 11.10 11.12 10.26 11.10 15,349,627 165,837,633 10.804 10.70 10.70 10.72 9.891 10.70 15,922,526 10.415 9.47%
2018-10-30 0 10.14 10.14 10.16 10.06 10.50 8,175,000 83,148,940 10.171 9.775 9.775 9.794 9.698 10.12 8,480,118 9.8052 -2.50%
2018-10-29 0 10.40 10.40 10.42 10.16 10.92 12,268,279 127,838,198 10.420 10.03 10.03 10.05 9.794 10.53 12,726,172 10.045 -2.80%
2018-10-26 0 10.70 10.68 10.70 10.50 11.16 11,673,514 125,117,360 10.718 10.32 10.30 10.32 10.12 10.76 12,109,209 10.332 -2.73%
2018-10-25 0 11.00 10.98 11.00 10.64 11.14 10,874,255 118,427,834 10.891 10.60 10.58 10.60 10.26 10.74 11,280,119 10.499 -3.17%
2018-10-24 0 11.36 11.34 11.36 11.28 11.72 5,400,683 61,935,186 11.468 10.95 10.93 10.95 10.87 11.30 5,602,255 11.055 -0.87%
2018-10-23 0 11.46 11.40 11.46 11.12 12.06 13,411,000 153,305,807 11.431 11.05 10.99 11.05 10.72 11.63 13,911,543 11.020 -5.29%
2018-10-22 0 12.10 12.08 12.10 11.42 12.14 13,881,190 165,067,779 11.891 11.66 11.65 11.66 11.01 11.70 14,399,282 11.464 6.70%
2018-10-19 0 11.34 11.32 11.34 10.84 11.62 16,535,850 185,156,117 11.197 10.93 10.91 10.93 10.45 11.20 17,153,023 10.794 0.35%
2018-10-18 0 11.30 11.28 11.30 11.10 12.00 15,346,839 174,195,480 11.351 10.89 10.87 10.89 10.70 11.57 15,919,634 10.942 -5.04%
2018-10-16 0 11.90 11.88 11.90 11.66 12.18 6,452,187 76,537,042 11.862 11.47 11.45 11.47 11.24 11.74 6,693,004 11.435 -0.83%
2018-10-15 0 12.00 11.98 12.00 11.94 12.88 12,029,163 146,222,142 12.156 11.57 11.55 11.57 11.51 12.42 12,478,132 11.718 -5.21%
2018-10-12 0 12.66 12.64 12.66 11.90 12.72 12,650,380 156,403,675 12.364 12.20 12.19 12.20 11.47 12.26 13,122,534 11.919 4.80%
2018-10-11 0 12.08 12.08 12.10 12.00 12.60 15,316,000 187,180,080 12.221 11.65 11.65 11.66 11.57 12.15 15,887,644 11.781 -7.08%
2018-10-10 0 13.00 13.00 13.02 12.92 13.66 10,390,397 138,169,090 13.298 12.53 12.53 12.55 12.46 13.17 10,778,201 12.819 -2.69%
2018-10-09 0 13.36 13.34 13.36 13.20 13.60 7,241,504 97,129,536 13.413 12.88 12.86 12.88 12.73 13.11 7,511,781 12.930 -0.60%
2018-10-08 0 13.44 13.42 13.44 13.40 14.46 10,597,616 144,738,829 13.658 12.96 12.94 12.96 12.92 13.94 10,993,154 13.166 -5.35%
2018-10-05 0 14.20 14.18 14.20 14.04 14.58 8,173,027 116,407,440 14.243 13.69 13.67 13.69 13.53 14.06 8,478,072 13.730 -1.80%
2018-10-04 0 14.46 14.44 14.46 14.26 14.86 7,069,431 102,327,829 14.475 13.94 13.92 13.94 13.75 14.33 7,333,286 13.954 -2.69%
2018-10-03 0 14.86 14.84 14.86 14.72 15.20 6,502,000 96,890,277 14.902 14.33 14.31 14.33 14.19 14.65 6,744,676 14.365 0.13%
2018-10-02 0 14.84 14.82 14.84 14.72 15.36 9,896,340 148,404,202 14.996 14.31 14.29 14.31 14.19 14.81 10,265,704 14.456 -0.54%
2018-09-28 0 14.92 14.92 14.94 14.42 15.46 13,863,486 209,231,049 15.092 14.38 14.38 14.40 13.90 14.90 14,380,918 14.549 4.48%
2018-09-27 0 14.28 14.28 14.30 14.22 14.82 10,065,338 144,709,354 14.377 13.77 13.77 13.79 13.71 14.29 10,441,010 13.860 -1.24%
2018-09-26 0 14.46 14.44 14.46 14.28 14.68 10,976,000 158,983,620 14.485 13.94 13.92 13.94 13.77 14.15 11,385,661 13.963 1.83%
2018-09-24 0 14.20 14.18 14.20 13.96 14.66 8,261,703 117,058,485 14.169 13.69 13.67 13.69 13.46 14.13 8,570,057 13.659 -3.14%
2018-09-21 0 14.66 14.64 14.66 14.56 14.90 9,848,469 144,886,058 14.712 14.13 14.11 14.13 14.04 14.36 10,216,047 14.182 -0.41%
2018-09-20 0 14.72 14.70 14.72 14.30 14.84 5,549,058 80,699,869 14.543 14.19 14.17 14.19 13.79 14.31 5,756,167 14.020 0.14%
2018-09-19 0 14.70 14.68 14.70 14.60 15.20 11,280,100 167,580,866 14.856 14.17 14.15 14.17 14.07 14.65 11,701,111 14.322 0.27%
2018-09-18 0 14.66 14.64 14.66 13.78 14.88 12,213,167 177,421,617 14.527 14.13 14.11 14.13 13.28 14.34 12,669,003 14.004 5.16%
2018-09-17 0 13.94 13.90 13.94 13.68 14.06 6,400,000 89,127,350 13.926 13.44 13.40 13.44 13.19 13.55 6,638,869 13.425 1.01%
2018-09-14 0 13.80 13.78 13.80 13.66 13.92 5,306,968 73,220,555 13.797 13.30 13.28 13.30 13.17 13.42 5,505,042 13.301 0.00%
2018-09-13 0 13.80 13.78 13.80 13.32 13.94 10,265,328 139,962,078 13.634 13.30 13.28 13.30 12.84 13.44 10,648,464 13.144 4.70%
2018-09-12 0 13.18 13.14 13.18 12.94 13.30 6,706,000 87,755,632 13.086 12.71 12.67 12.71 12.47 12.82 6,956,290 12.615 -0.45%
2018-09-11 0 13.24 13.22 13.24 13.00 13.54 7,012,000 92,725,260 13.224 12.76 12.74 12.76 12.53 13.05 7,273,711 12.748 -3.36%
2018-09-10 0 13.70 13.64 13.70 13.24 13.86 4,416,397 59,770,031 13.534 13.21 13.15 13.21 12.76 13.36 4,581,232 13.047 -0.44%
2018-09-07 0 13.76 13.74 13.76 13.56 14.08 6,392,783 88,110,345 13.783 13.26 13.25 13.26 13.07 13.57 6,631,383 13.287 -0.43%
2018-09-06 0 13.82 13.76 13.82 13.54 14.02 7,723,312 106,144,293 13.743 13.32 13.26 13.32 13.05 13.52 8,011,572 13.249 -1.57%
2018-09-05 0 14.04 14.02 14.04 13.92 14.66 7,980,000 113,120,177 14.175 13.53 13.52 13.53 13.42 14.13 8,277,840 13.665 -3.17%
2018-09-04 0 14.50 14.48 14.50 13.58 14.62 12,999,070 186,156,181 14.321 13.98 13.96 13.98 13.09 14.09 13,484,239 13.805 5.38%
2018-09-03 0 13.76 13.70 13.76 13.36 14.26 15,034,413 204,313,608 13.590 13.26 13.21 13.26 12.88 13.75 15,595,547 13.101 -3.51%
2018-08-31 0 14.26 14.22 14.26 13.32 14.28 15,986,000 222,611,800 13.925 13.75 13.71 13.75 12.84 13.77 16,582,651 13.424 -2.06%
2018-08-30 0 14.56 14.52 14.56 14.30 15.04 7,294,533 106,444,417 14.592 14.04 14.00 14.04 13.79 14.50 7,566,789 14.067 -1.75%
2018-08-29 0 14.82 14.78 14.82 14.56 15.14 6,089,265 90,022,015 14.784 14.29 14.25 14.29 14.04 14.60 6,316,537 14.252 -2.11%
2018-08-28 0 15.14 15.10 15.14 14.88 15.56 6,956,000 105,167,340 15.119 14.60 14.56 14.60 14.34 15.00 7,215,621 14.575 -0.53%
2018-08-27 0 15.22 15.20 15.22 14.70 15.32 9,530,000 144,174,840 15.129 14.67 14.65 14.67 14.17 14.77 9,885,691 14.584 3.82%
2018-08-24 0 14.66 14.62 14.66 14.52 15.26 9,515,746 140,123,314 14.725 14.13 14.09 14.13 14.00 14.71 9,870,905 14.196 -3.30%
2018-08-23 0 15.16 15.12 15.16 14.90 15.56 13,794,001 208,492,241 15.115 14.61 14.58 14.61 14.36 15.00 14,308,839 14.571 -2.57%
2018-08-22 0 15.56 15.54 15.56 13.96 15.66 29,173,000 442,329,318 15.162 15.00 14.98 15.00 13.46 15.10 30,261,834 14.617 7.76%
2018-08-21 0 14.44 14.42 14.44 13.42 14.44 18,533,325 261,236,061 14.095 13.92 13.90 13.92 12.94 13.92 19,225,051 13.588 6.33%
2018-08-20 0 13.58 13.54 13.58 13.12 13.60 5,865,500 78,597,242 13.400 13.09 13.05 13.09 12.65 13.11 6,084,420 12.918 2.72%
2018-08-17 0 13.22 13.22 13.24 13.14 13.74 8,373,822 112,070,671 13.383 12.74 12.74 12.76 12.67 13.25 8,686,361 12.902 -1.34%
2018-08-16 0 13.40 13.38 13.40 12.94 14.10 30,097,800 405,437,812 13.471 12.92 12.90 12.92 12.47 13.59 31,221,150 12.986 2.45%
2018-08-15 0 13.08 13.06 13.08 12.80 13.76 30,977,500 409,691,668 13.225 12.61 12.59 12.61 12.34 13.26 32,133,684 12.750 -0.76%
2018-08-14 0 13.18 13.16 13.18 12.66 15.40 65,325,560 873,766,990 13.376 12.71 12.69 12.71 12.20 14.85 67,763,728 12.894 -18.84%
2018-08-13 0 16.24 16.24 16.28 16.18 16.80 8,105,900 132,773,888 16.380 15.66 15.66 15.69 15.60 16.20 8,408,439 15.791 -4.13%
2018-08-10 0 16.94 16.92 16.96 16.50 17.38 9,433,768 159,798,200 16.939 16.33 16.31 16.35 15.91 16.75 9,785,868 16.329 -0.24%
2018-08-09 0 16.98 16.96 16.98 16.28 17.14 8,075,534 136,611,273 16.917 16.37 16.35 16.37 15.69 16.52 8,376,940 16.308 3.79%
2018-08-08 0 16.36 16.36 16.38 16.14 16.84 9,650,516 158,522,520 16.426 15.77 15.77 15.79 15.56 16.23 10,010,705 15.835 -0.73%
2018-08-07 0 16.48 16.48 16.50 16.18 16.98 14,824,127 244,310,082 16.481 15.89 15.89 15.91 15.60 16.37 15,377,413 15.888 -1.90%
2018-08-06 0 16.80 16.78 16.80 15.80 16.82 21,179,724 345,924,114 16.333 16.20 16.18 16.20 15.23 16.21 21,970,222 15.745 7.01%
2018-08-03 0 15.70 15.70 15.72 15.52 17.40 33,079,565 531,131,450 16.056 15.14 15.14 15.15 14.96 16.77 34,314,205 15.478 -8.93%
2018-08-02 0 17.24 17.24 17.26 16.92 18.66 21,536,250 376,769,585 17.495 16.62 16.62 16.64 16.31 17.99 22,340,055 16.865 -6.81%
2018-08-01 0 18.50 18.48 18.50 18.44 19.48 11,698,500 220,311,389 18.832 17.83 17.82 17.83 17.78 18.78 12,135,127 18.155 -2.63%
2018-07-31 0 19.00 18.98 19.00 18.64 19.92 18,317,846 349,939,232 19.104 18.32 18.30 18.32 17.97 19.20 19,001,529 18.416 -4.62%
2018-07-30 0 19.92 19.92 19.94 19.80 20.65 7,186,250 144,211,645 20.068 19.20 19.20 19.22 19.09 19.91 7,454,465 19.346 -4.00%
2018-07-27 0 20.75 20.70 20.75 20.20 20.85 3,890,000 80,166,660 20.608 20.00 19.96 20.00 19.47 20.10 4,035,188 19.867 2.22%
2018-07-26 0 20.30 20.25 20.30 20.25 20.85 9,710,000 197,983,725 20.390 19.57 19.52 19.57 19.52 20.10 10,072,410 19.656 -2.87%
2018-07-25 0 20.90 20.90 20.95 20.80 21.25 5,867,301 123,206,401 20.999 20.15 20.15 20.20 20.05 20.49 6,086,288 20.243 0.48%
2018-07-24 0 20.80 20.75 20.80 20.65 21.35 3,346,090 70,552,949 21.085 20.05 20.00 20.05 19.91 20.58 3,470,977 20.327 0.73%
2018-07-23 0 20.65 20.60 20.65 20.20 21.20 4,984,148 103,357,782 20.737 19.91 19.86 19.91 19.47 20.44 5,170,173 19.991 -1.20%
2018-07-20 0 20.90 20.85 20.90 20.25 21.25 4,994,452 103,878,452 20.799 20.15 20.10 20.15 19.52 20.49 5,180,862 20.050 0.00%
2018-07-19 0 20.90 20.85 20.90 20.75 21.50 6,192,540 130,028,600 20.998 20.15 20.10 20.15 20.00 20.73 6,423,666 20.242 -2.11%
2018-07-18 0 21.35 21.30 21.35 21.20 22.05 5,815,289 125,693,934 21.614 20.58 20.53 20.58 20.44 21.26 6,032,335 20.837 -2.51%
2018-07-17 0 21.90 21.85 21.90 21.40 22.30 5,933,564 129,043,717 21.748 21.11 21.06 21.11 20.63 21.50 6,155,024 20.966 -1.13%
2018-07-16 0 22.15 22.15 22.20 21.55 22.65 8,175,200 182,531,164 22.327 21.35 21.35 21.40 20.77 21.84 8,480,326 21.524 0.68%
2018-07-13 0 22.00 21.95 22.00 21.75 22.80 13,944,398 310,167,061 22.243 21.21 21.16 21.21 20.97 21.98 14,464,849 21.443 1.38%
2018-07-12 0 21.70 21.65 21.70 20.65 21.90 9,484,546 203,785,189 21.486 20.92 20.87 20.92 19.91 21.11 9,838,541 20.713 4.58%
2018-07-11 0 20.75 20.75 20.80 20.05 21.10 4,572,043 95,058,648 20.791 20.00 20.00 20.05 19.33 20.34 4,742,687 20.043 -1.89%
2018-07-10 0 21.15 21.15 21.20 20.60 21.50 11,022,518 231,971,121 21.045 20.39 20.39 20.44 19.86 20.73 11,433,915 20.288 -0.70%
2018-07-09 0 21.30 21.30 21.35 20.55 21.40 12,908,296 272,187,771 21.086 20.53 20.53 20.58 19.81 20.63 13,390,077 20.328 2.90%
2018-07-06 0 20.70 20.70 20.75 20.00 21.00 9,054,815 186,500,356 20.597 19.96 19.96 20.00 19.28 20.24 9,392,771 19.856 0.49%
2018-07-05 0 20.60 20.55 20.60 20.25 21.80 18,309,635 379,027,837 20.701 19.86 19.81 19.86 19.52 21.02 18,993,012 19.956 -4.41%
2018-07-04 0 21.55 21.55 21.60 21.40 22.95 12,744,765 279,203,873 21.907 20.77 20.77 20.82 20.63 22.12 13,220,442 21.119 -6.10%
2018-07-03 0 22.95 22.90 22.95 22.20 23.20 11,045,834 250,788,606 22.704 22.12 22.08 22.12 21.40 22.37 11,458,101 21.887 -3.57%
2018-06-29 0 23.80 23.75 23.80 22.10 23.80 11,627,000 271,683,900 23.367 22.94 22.90 22.94 21.30 22.94 12,060,958 22.526 8.92%
2018-06-28 0 21.85 21.85 21.90 21.80 22.95 10,915,752 243,276,111 22.287 21.06 21.06 21.11 21.02 22.12 11,323,164 21.485 -1.80%
2018-06-27 0 22.25 22.25 22.30 22.15 23.70 8,557,094 194,961,119 22.784 21.45 21.45 21.50 21.35 22.85 8,876,473 21.964 -4.30%
2018-06-26 0 23.25 23.15 23.25 22.90 24.25 12,472,699 290,095,982 23.258 22.41 22.32 22.41 22.08 23.38 12,938,222 22.422 -4.12%
2018-06-25 0 24.25 24.25 24.30 23.85 24.90 16,494,232 403,945,718 24.490 23.38 23.38 23.43 22.99 24.00 17,109,852 23.609 1.04%
2018-06-22 0 24.00 24.00 24.10 23.00 24.10 6,783,000 162,189,577 23.911 23.14 23.14 23.23 22.17 23.23 7,036,164 23.051 2.56%
2018-06-21 0 23.40 23.35 23.40 23.30 24.50 7,292,500 173,515,041 23.794 22.56 22.51 22.56 22.46 23.62 7,564,680 22.938 -2.50%
2018-06-20 0 24.00 23.95 24.00 23.60 24.50 6,738,000 161,440,450 23.960 23.14 23.09 23.14 22.75 23.62 6,989,485 23.098 -0.62%
2018-06-19 0 24.15 24.15 24.20 23.65 25.10 13,546,313 329,658,780 24.336 23.28 23.28 23.33 22.80 24.20 14,051,907 23.460 -3.40%
2018-06-15 0 25.00 24.95 25.00 24.70 25.50 7,258,770 181,522,223 25.007 24.10 24.05 24.10 23.81 24.58 7,529,692 24.108 -0.20%
2018-06-14 0 25.05 25.05 25.15 24.90 25.60 5,076,682 127,555,114 25.126 24.15 24.15 24.25 24.00 24.68 5,266,161 24.222 -1.96%
2018-06-13 0 25.55 25.55 25.65 25.40 25.90 5,782,540 148,093,626 25.610 24.63 24.63 24.73 24.49 24.97 5,998,364 24.689 -0.58%
2018-06-12 0 25.70 25.65 25.70 24.80 25.80 6,065,887 153,827,481 25.359 24.78 24.73 24.78 23.91 24.87 6,292,286 24.447 0.98%
2018-06-11 0 25.45 25.40 25.45 25.20 25.75 7,993,908 203,297,069 25.431 24.53 24.49 24.53 24.29 24.82 8,292,267 24.516 -0.59%
2018-06-08 0 25.60 25.45 25.60 25.35 26.10 14,344,597 368,699,137 25.703 24.68 24.53 24.68 24.44 25.16 14,879,985 24.778 -2.10%
2018-06-07 0 26.15 26.15 26.20 25.60 26.80 11,249,075 294,722,081 26.200 25.21 25.21 25.26 24.68 25.84 11,668,928 25.257 1.16%
2018-06-06 0 25.85 25.85 25.90 25.00 26.25 12,968,953 334,244,294 25.773 24.92 24.92 24.97 24.10 25.31 13,452,998 24.845 4.02%
2018-06-05 0 24.85 24.80 24.85 24.45 25.10 7,031,000 174,470,875 24.815 23.96 23.91 23.96 23.57 24.20 7,293,420 23.922 0.61%
2018-06-04 0 24.70 24.65 24.70 24.50 25.25 6,334,390 157,196,492 24.816 23.81 23.76 23.81 23.62 24.34 6,570,811 23.923 -1.40%
2018-06-01 0 25.05 24.95 25.05 24.45 25.30 13,899,729 345,723,461 24.873 24.15 24.05 24.15 23.57 24.39 14,418,513 23.978 1.21%
2018-05-31 0 24.75 24.70 24.75 24.00 24.85 15,058,192 369,838,983 24.561 23.86 23.81 23.86 23.14 23.96 15,620,214 23.677 3.99%
2018-05-30 0 23.80 23.80 23.85 23.45 24.60 17,196,444 413,501,969 24.046 22.94 22.94 22.99 22.61 23.71 17,838,273 23.181 0.85%
2018-05-29 0 23.60 23.60 23.65 23.10 23.95 9,014,697 213,109,258 23.640 22.75 22.75 22.80 22.27 23.09 9,351,156 22.790 0.43%
2018-05-28 0 23.50 23.50 23.55 22.90 23.75 9,322,000 218,196,225 23.407 22.65 22.65 22.70 22.08 22.90 9,669,928 22.564 2.00%
2018-05-25 0 23.15 23.10 23.15 22.80 23.70 11,127,602 257,461,636 23.137 22.21 22.16 22.21 21.88 22.74 11,598,031 22.199 -2.53%
2018-05-24 0 23.75 23.75 23.80 23.05 24.00 13,620,000 323,559,450 23.756 22.79 22.79 22.83 22.12 23.03 14,195,797 22.793 2.81%
2018-05-23 0 23.10 23.05 23.10 21.45 23.20 26,085,028 583,187,233 22.357 22.16 22.12 22.16 20.58 22.26 27,187,794 21.450 -1.07%
2018-05-21 0 23.35 23.35 23.40 23.30 24.20 10,097,923 239,904,208 23.758 22.40 22.40 22.45 22.35 23.22 10,524,821 22.794 -0.64%
2018-05-18 0 23.50 23.50 23.55 23.40 23.90 7,356,146 173,295,513 23.558 22.55 22.55 22.59 22.45 22.93 7,667,133 22.602 0.21%
2018-05-17 0 23.45 23.45 23.60 23.35 24.40 19,109,563 453,366,610 23.725 22.50 22.50 22.64 22.40 23.41 19,917,436 22.762 -2.09%
2018-05-16 0 23.95 23.90 23.95 23.40 24.35 14,389,999 341,585,262 23.738 22.98 22.93 22.98 22.45 23.36 14,998,348 22.775 -1.84%
2018-05-15 0 24.40 24.40 24.45 24.40 25.40 6,988,100 172,026,984 24.617 23.41 23.41 23.46 23.41 24.37 7,283,528 23.619 -2.98%
2018-05-14 0 25.15 25.15 25.20 24.95 25.65 6,696,537 168,943,173 25.228 24.13 24.13 24.18 23.94 24.61 6,979,639 24.205 -0.59%
2018-05-11 0 25.30 25.30 25.35 25.30 25.70 6,216,823 158,201,053 25.447 24.27 24.27 24.32 24.27 24.66 6,479,644 24.415 0.40%
2018-05-10 0 25.20 25.20 25.25 24.80 25.45 6,779,490 170,391,621 25.133 24.18 24.18 24.23 23.79 24.42 7,066,099 24.114 1.00%
2018-05-09 0 24.95 24.95 25.00 24.60 25.10 7,014,000 174,940,057 24.942 23.94 23.94 23.99 23.60 24.08 7,310,523 23.930 0.81%
2018-05-08 0 24.75 24.70 24.75 24.20 25.05 5,505,249 135,913,304 24.688 23.75 23.70 23.75 23.22 24.03 5,737,988 23.687 2.48%
2018-05-07 0 24.15 24.15 24.20 24.05 24.70 8,103,000 196,655,350 24.269 23.17 23.17 23.22 23.07 23.70 8,445,561 23.285 0.00%
2018-05-04 0 24.15 24.15 24.20 23.95 25.15 9,277,415 225,937,293 24.353 23.17 23.17 23.22 22.98 24.13 9,669,625 23.366 -2.42%
2018-05-03 0 24.75 24.75 24.90 23.25 25.05 10,705,375 259,994,104 24.286 23.75 23.75 23.89 22.31 24.03 11,157,954 23.301 4.65%
2018-05-02 0 23.65 23.60 23.65 23.35 24.05 5,819,260 138,169,820 23.744 22.69 22.64 22.69 22.40 23.07 6,065,274 22.780 0.21%
2018-04-30 0 23.60 23.50 23.60 22.85 23.65 2,706,886 63,409,285 23.425 22.64 22.55 22.64 21.92 22.69 2,821,322 22.475 1.51%
2018-04-27 0 23.25 23.15 23.25 22.95 23.65 3,826,950 88,750,567 23.191 22.31 22.21 22.31 22.02 22.69 3,988,738 22.250 1.09%
2018-04-26 0 23.00 22.95 23.00 22.50 23.85 8,445,470 194,120,231 22.985 22.07 22.02 22.07 21.59 22.88 8,802,509 22.053 -3.56%
2018-04-25 0 23.85 23.80 23.85 23.65 24.30 6,091,595 145,346,532 23.860 22.88 22.83 22.88 22.69 23.31 6,349,122 22.892 -2.05%
2018-04-24 0 24.35 24.35 24.40 23.95 24.55 3,857,071 93,803,852 24.320 23.36 23.36 23.41 22.98 23.55 4,020,132 23.334 1.67%
2018-04-23 0 23.95 23.95 24.00 23.80 24.70 9,655,447 232,607,613 24.091 22.98 22.98 23.03 22.83 23.70 10,063,639 23.114 -3.23%
2018-04-20 0 24.75 24.70 24.75 24.60 25.45 7,388,648 184,936,920 25.030 23.75 23.70 23.75 23.60 24.42 7,701,009 24.015 -1.79%
2018-04-19 0 25.20 25.15 25.20 24.55 25.35 5,629,748 141,115,025 25.066 24.18 24.13 24.18 23.55 24.32 5,867,750 24.049 2.44%
2018-04-18 0 24.60 24.55 24.60 23.50 25.35 9,898,689 241,297,799 24.377 23.60 23.55 23.60 22.55 24.32 10,317,164 23.388 -0.81%
2018-04-17 0 24.80 24.80 24.85 24.60 25.75 10,964,158 275,922,231 25.166 23.79 23.79 23.84 23.60 24.71 11,427,677 24.145 -0.40%
2018-04-16 0 24.90 24.90 24.95 24.55 25.35 5,546,900 138,067,735 24.891 23.89 23.89 23.94 23.55 24.32 5,781,400 23.881 0.20%
2018-04-13 0 24.85 24.85 24.90 24.55 25.40 8,001,000 198,860,800 24.854 23.84 23.84 23.89 23.55 24.37 8,339,249 23.846 -0.60%
2018-04-12 0 25.00 24.95 25.00 24.65 25.80 11,293,335 282,980,008 25.057 23.99 23.94 23.99 23.65 24.75 11,770,770 24.041 -2.34%
2018-04-11 0 25.60 25.50 25.60 25.45 26.20 7,605,544 195,485,224 25.703 24.56 24.47 24.56 24.42 25.14 7,927,075 24.660 -1.35%
2018-04-10 0 25.95 25.95 26.00 25.20 26.40 11,678,986 302,186,883 25.874 24.90 24.90 24.95 24.18 25.33 12,172,725 24.825 2.98%
2018-04-09 0 25.20 25.20 25.25 24.05 25.85 12,768,780 322,773,599 25.278 24.18 24.18 24.23 23.07 24.80 13,308,591 24.253 4.13%
2018-04-06 0 24.20 24.20 24.25 23.80 24.70 4,781,611 115,615,827 24.179 23.22 23.22 23.27 22.83 23.70 4,983,758 23.199 0.62%
2018-04-04 0 24.05 24.05 24.10 24.05 25.55 6,860,326 168,180,510 24.515 23.07 23.07 23.12 23.07 24.51 7,150,352 23.521 -3.41%
2018-04-03 0 24.90 24.80 24.90 23.90 25.05 9,641,839 235,510,357 24.426 23.89 23.79 23.89 22.93 24.03 10,049,456 23.435 0.00%
2018-03-29 0 24.90 24.90 24.95 24.80 25.50 12,954,299 325,159,011 25.100 23.89 23.89 23.94 23.79 24.47 13,501,953 24.082 -0.40%
2018-03-28 0 25.00 25.00 25.05 25.00 26.80 16,039,790 409,721,714 25.544 23.99 23.99 24.03 23.99 25.71 16,717,886 24.508 -6.72%
2018-03-27 0 26.80 26.75 26.80 26.40 27.55 16,025,025 432,243,531 26.973 25.71 25.66 25.71 25.33 26.43 16,702,496 25.879 2.29%
2018-03-26 0 26.20 26.15 26.20 25.15 26.50 11,861,105 307,235,279 25.903 25.14 25.09 25.14 24.13 25.43 12,362,543 24.852 -0.19%
2018-03-23 0 26.25 26.20 26.25 24.60 26.70 23,849,599 614,574,496 25.769 25.19 25.14 25.19 23.60 25.62 24,857,861 24.724 -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 25.52 25.47 25.52 24.85 29.02 48,467,840 26.025 -10.14%
2018-03-21 0 29.60 29.55 29.60 29.20 31.10 24,815,931 750,278,236 30.234 28.40 28.35 28.40 28.02 29.84 25,865,045 29.007 1.02%
2018-03-20 0 29.30 29.25 29.30 28.65 30.00 13,099,234 387,961,972 29.617 28.11 28.06 28.11 27.49 28.78 13,653,015 28.416 0.51%
2018-03-19 0 29.15 29.10 29.15 28.50 29.65 9,140,168 264,718,696 28.962 27.97 27.92 27.97 27.34 28.45 9,526,576 27.787 -0.68%
2018-03-16 0 29.35 29.35 29.45 28.60 29.90 11,585,420 341,220,296 29.453 28.16 28.16 28.26 27.44 28.69 12,075,203 28.258 0.51%
2018-03-15 0 29.20 29.20 29.25 28.60 29.55 10,327,110 300,087,322 29.058 28.02 28.02 28.06 27.44 28.35 10,763,697 27.880 -1.35%
2018-03-14 0 29.60 29.55 29.60 27.85 29.65 19,459,967 567,527,191 29.164 28.40 28.35 28.40 26.72 28.45 20,282,653 27.981 4.41%
2018-03-13 0 28.35 28.30 28.35 27.90 28.45 4,976,374 140,430,557 28.219 27.20 27.15 27.20 26.77 27.30 5,186,754 27.075 0.71%
2018-03-12 0 28.15 28.10 28.15 27.75 28.50 10,457,600 294,560,460 28.167 27.01 26.96 27.01 26.62 27.34 10,899,704 27.025 3.11%
2018-03-09 0 27.30 27.30 27.35 27.30 28.20 6,020,848 166,282,593 27.618 26.19 26.19 26.24 26.19 27.06 6,275,384 26.498 -2.33%
2018-03-08 0 27.95 27.95 28.00 27.45 28.15 5,949,000 166,414,292 27.973 26.82 26.82 26.86 26.34 27.01 6,200,499 26.839 1.45%
2018-03-07 0 27.55 27.50 27.55 27.00 28.05 8,613,970 237,891,632 27.617 26.43 26.38 26.43 25.90 26.91 8,978,133 26.497 0.36%
2018-03-06 0 27.45 27.35 27.45 26.90 27.55 9,008,166 245,956,748 27.304 26.34 26.24 26.34 25.81 26.43 9,388,994 26.196 2.43%
2018-03-05 0 26.80 26.80 26.85 26.70 28.35 9,285,300 253,744,920 27.328 25.71 25.71 25.76 25.62 27.20 9,677,844 26.219 -2.72%
2018-03-02 0 27.55 27.55 27.60 26.45 28.00 19,331,580 533,221,678 27.583 26.43 26.43 26.48 25.38 26.86 20,148,839 26.464 0.55%
2018-03-01 0 27.40 27.35 27.40 25.55 27.55 16,348,152 441,763,141 27.022 26.29 26.24 26.29 24.51 26.43 17,039,284 25.926 6.00%
2018-02-28 0 25.85 25.80 25.85 24.90 25.90 7,720,441 197,311,560 25.557 24.80 24.75 24.80 23.89 24.85 8,046,829 24.520 0.39%
2018-02-27 0 25.75 25.75 25.80 25.50 26.60 5,505,094 143,258,141 26.023 24.71 24.71 24.75 24.47 25.52 5,737,826 24.967 -1.34%
2018-02-26 0 26.10 26.10 26.15 25.30 26.30 11,421,545 296,944,967 25.999 25.04 25.04 25.09 24.27 25.23 11,904,400 24.944 1.95%
2018-02-23 0 25.60 25.55 25.60 25.30 25.95 3,155,000 80,814,975 25.615 24.56 24.51 24.56 24.27 24.90 3,288,380 24.576 0.39%
2018-02-22 0 25.50 25.45 25.50 25.20 26.05 8,106,093 207,710,530 25.624 24.47 24.42 24.47 24.18 24.99 8,448,785 24.585 -2.30%
2018-02-21 0 26.10 26.05 26.10 25.15 26.10 3,914,600 101,213,915 25.855 25.04 24.99 25.04 24.13 25.04 4,080,093 24.807 1.56%
2018-02-20 0 25.70 25.65 25.70 24.95 26.05 3,429,146 87,778,803 25.598 24.66 24.61 24.66 23.94 24.99 3,574,116 24.560 1.58%
2018-02-15 0 25.30 25.20 25.30 24.95 25.50 2,506,100 63,111,052 25.183 24.27 24.18 24.27 23.94 24.47 2,612,047 24.162 1.40%
2018-02-14 0 24.95 24.90 24.95 24.05 25.00 4,465,243 110,444,727 24.734 23.94 23.89 23.94 23.07 23.99 4,654,015 23.731 3.31%
2018-02-13 0 24.15 24.10 24.15 23.70 25.00 6,858,656 167,195,857 24.377 23.17 23.12 23.17 22.74 23.99 7,148,611 23.389 3.21%
2018-02-12 0 23.40 23.40 23.45 23.20 24.05 10,811,407 254,453,955 23.536 22.45 22.45 22.50 22.26 23.07 11,268,468 22.581 0.00%
2018-02-09 0 23.40 23.40 23.50 22.35 23.65 24,977,132 573,662,597 22.968 22.45 22.45 22.55 21.44 22.69 26,033,061 22.036 -2.70%
2018-02-08 0 24.05 24.05 24.10 23.90 24.75 10,029,600 242,773,885 24.206 23.07 23.07 23.12 22.93 23.75 10,453,610 23.224 -1.03%
2018-02-07 0 24.30 24.30 24.35 24.20 25.60 15,250,435 378,692,749 24.832 23.31 23.31 23.36 23.22 24.56 15,895,160 23.824 0.21%
2018-02-06 0 24.25 24.25 24.30 24.15 25.80 25,928,580 639,930,663 24.681 23.27 23.27 23.31 23.17 24.75 27,024,732 23.679 -8.49%
2018-02-05 0 26.50 26.50 26.60 25.80 27.10 11,364,858 301,615,702 26.539 25.43 25.43 25.52 24.75 26.00 11,845,317 25.463 -3.46%
2018-02-02 0 27.45 27.40 27.45 26.25 27.45 6,395,000 173,619,550 27.149 26.34 26.29 26.34 25.19 26.34 6,665,354 26.048 2.04%
2018-02-01 0 26.90 26.85 26.90 26.40 27.20 6,763,581 181,149,946 26.783 25.81 25.76 25.81 25.33 26.10 7,049,517 25.697 0.56%
2018-01-31 0 26.75 26.75 26.80 26.20 27.20 8,090,921 216,030,646 26.700 25.66 25.66 25.71 25.14 26.10 8,432,971 25.617 -0.56%
2018-01-30 0 26.90 26.90 26.95 26.45 27.55 11,875,795 319,315,821 26.888 25.81 25.81 25.86 25.38 26.43 12,377,854 25.797 -2.71%
2018-01-29 0 27.65 27.60 27.65 27.00 28.10 9,380,007 258,104,422 27.516 26.53 26.48 26.53 25.90 26.96 9,776,555 26.400 -1.07%
2018-01-26 0 27.95 27.90 27.95 27.55 28.20 7,021,200 195,826,585 27.891 26.82 26.77 26.82 26.43 27.06 7,318,027 26.759 0.54%
2018-01-25 0 27.80 27.75 27.80 27.60 28.75 13,911,200 388,961,460 27.960 26.67 26.62 26.67 26.48 27.58 14,499,308 26.826 0.54%
2018-01-24 0 27.65 27.65 27.70 27.55 28.80 14,025,640 389,773,162 27.790 26.53 26.53 26.58 26.43 27.63 14,618,586 26.663 -2.98%
2018-01-23 0 28.50 28.40 28.50 27.95 29.25 12,170,000 346,995,925 28.512 27.34 27.25 27.34 26.82 28.06 12,684,497 27.356 0.71%
2018-01-22 0 28.30 28.30 28.35 27.70 28.75 10,905,934 307,260,773 28.174 27.15 27.15 27.20 26.58 27.58 11,366,991 27.031 1.07%
2018-01-19 0 28.00 27.90 28.00 27.20 28.10 10,014,741 277,529,714 27.712 26.86 26.77 26.86 26.10 26.96 10,438,123 26.588 1.08%
2018-01-18 0 27.70 27.65 27.70 27.05 27.75 11,219,386 307,292,562 27.389 26.58 26.53 26.58 25.95 26.62 11,693,695 26.278 2.78%
2018-01-17 0 26.95 26.95 27.00 26.15 27.15 12,631,687 338,682,633 26.812 25.86 25.86 25.90 25.09 26.05 13,165,702 25.725 -0.19%
2018-01-16 0 27.00 26.95 27.00 25.80 27.30 24,727,030 661,680,180 26.759 25.90 25.86 25.90 24.75 26.19 25,772,386 25.674 4.65%
2018-01-15 0 25.80 25.75 25.80 25.25 27.05 33,744,910 876,554,440 25.976 24.75 24.71 24.75 24.23 25.95 35,171,504 24.922 -4.62%
2018-01-12 0 27.05 27.05 27.10 27.05 28.90 22,238,095 612,385,574 27.538 25.95 25.95 26.00 25.95 27.73 23,178,229 26.421 -4.59%
2018-01-11 0 28.35 28.30 28.35 27.80 28.80 12,653,948 357,801,905 28.276 27.20 27.15 27.20 26.67 27.63 13,188,904 27.129 3.47%
2018-01-10 0 27.40 27.40 27.45 27.35 27.95 9,353,502 257,475,451 27.527 26.29 26.29 26.34 26.24 26.82 9,748,929 26.411 -1.44%
2018-01-09 0 27.80 27.75 27.80 27.50 28.50 13,779,072 384,340,072 27.893 26.67 26.62 26.67 26.38 27.34 14,361,594 26.762 -0.71%
2018-01-08 0 28.00 27.95 28.00 27.00 28.15 10,221,195 283,918,181 27.777 26.86 26.82 26.86 25.90 27.01 10,653,305 26.651 2.38%
2018-01-05 0 27.35 27.35 27.40 26.70 29.15 25,605,808 717,281,000 28.012 26.24 26.24 26.29 25.62 27.97 26,688,315 26.876 -0.55%
2018-01-04 0 27.50 27.45 27.50 26.10 27.65 19,427,536 527,354,472 27.145 26.38 26.34 26.38 25.04 26.53 20,248,851 26.044 4.96%
2018-01-03 0 26.20 26.20 26.25 25.90 27.20 21,320,710 563,979,080 26.452 25.14 25.14 25.19 24.85 26.10 22,222,061 25.379 2.34%
2018-01-02 0 25.60 25.60 25.65 25.30 26.20 16,991,225 436,448,487 25.687 24.56 24.56 24.61 24.27 25.14 17,709,543 24.645 -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 24.95 24.90 24.95 22.74 25.14 49,155,426 24.621 8.56%
2017-12-28 0 23.95 23.95 24.00 23.55 24.15 7,875,000 188,850,115 23.981 22.98 22.98 23.03 22.59 23.17 8,207,922 23.008 0.84%
2017-12-27 0 23.75 23.65 23.75 23.30 23.95 7,564,264 178,916,654 23.653 22.79 22.69 22.79 22.35 22.98 7,884,050 22.693 -0.42%
2017-12-22 0 23.85 23.80 23.85 23.65 24.10 9,890,044 235,539,791 23.816 22.88 22.83 22.88 22.69 23.12 10,308,154 22.850 0.21%
2017-12-21 0 23.80 23.75 23.80 22.75 24.00 11,478,420 270,960,404 23.606 22.83 22.79 22.83 21.83 23.03 11,963,680 22.649 3.25%
2017-12-20 0 23.05 23.05 23.10 22.75 23.20 5,311,024 122,073,727 22.985 22.12 22.12 22.16 21.83 22.26 5,535,552 22.053 -0.43%
2017-12-19 0 23.15 23.10 23.15 21.85 23.45 12,239,956 280,218,309 22.894 22.21 22.16 22.21 20.96 22.50 12,757,410 21.965 4.28%
2017-12-18 0 22.20 22.15 22.20 21.95 22.55 4,909,432 109,474,210 22.299 21.30 21.25 21.30 21.06 21.64 5,116,982 21.394 1.37%
2017-12-15 0 21.90 21.85 21.90 21.90 22.55 7,106,035 157,075,982 22.105 21.01 20.96 21.01 21.01 21.64 7,406,449 21.208 -3.10%
2017-12-14 0 22.60 22.55 22.60 22.20 22.60 5,362,683 120,154,923 22.406 21.68 21.64 21.68 21.30 21.68 5,589,395 21.497 0.44%
2017-12-13 0 22.50 22.50 22.55 21.85 22.80 10,976,804 246,573,000 22.463 21.59 21.59 21.64 20.96 21.88 11,440,858 21.552 0.22%
2017-12-12 0 22.45 22.40 22.45 22.15 23.15 7,767,548 174,627,088 22.482 21.54 21.49 21.54 21.25 22.21 8,095,928 21.570 -0.66%
2017-12-11 0 22.60 22.55 22.60 21.75 22.70 10,666,000 237,392,325 22.257 21.68 21.64 21.68 20.87 21.78 11,116,914 21.354 2.26%
2017-12-08 0 22.10 22.05 22.10 20.95 22.10 15,917,036 347,029,439 21.802 21.20 21.16 21.20 20.10 21.20 16,589,942 20.918 6.00%
2017-12-07 0 20.85 20.80 20.85 20.50 21.60 11,430,762 239,345,800 20.939 20.00 19.96 20.00 19.67 20.72 11,914,007 20.089 -1.88%
2017-12-06 0 21.25 21.20 21.25 20.35 22.15 22,563,459 476,017,456 21.097 20.39 20.34 20.39 19.52 21.25 23,517,348 20.241 -3.63%
2017-12-05 0 22.05 22.05 22.10 22.00 23.05 8,664,330 193,148,600 22.292 21.16 21.16 21.20 21.11 22.12 9,030,622 21.388 -3.29%
2017-12-04 0 22.80 22.80 22.90 22.15 23.35 7,415,712 170,474,133 22.988 21.88 21.88 21.97 21.25 22.40 7,729,217 22.056 1.79%
2017-12-01 0 22.40 22.35 22.40 22.00 22.80 5,683,508 127,048,975 22.354 21.49 21.44 21.49 21.11 21.88 5,923,783 21.447 0.90%
2017-11-30 0 22.20 22.20 22.25 21.95 22.55 13,691,736 305,249,520 22.294 21.30 21.30 21.35 21.06 21.64 14,270,566 21.390 -3.90%
2017-11-29 0 23.10 22.95 23.10 22.70 23.45 5,100,134 117,097,671 22.960 22.16 22.02 22.16 21.78 22.50 5,315,746 22.028 -1.07%
2017-11-28 0 23.35 23.35 23.40 22.45 23.40 10,154,955 233,581,496 23.002 22.40 22.40 22.45 21.54 22.45 10,584,264 22.069 0.65%
2017-11-27 0 23.20 23.15 23.20 22.65 23.60 15,861,965 366,894,868 23.130 22.26 22.21 22.26 21.73 22.64 16,532,543 22.192 1.31%
2017-11-24 0 22.90 22.85 22.90 22.25 23.30 18,709,843 426,649,923 22.804 21.97 21.92 21.97 21.35 22.35 19,500,817 21.879 0.66%
2017-11-23 0 22.75 22.75 22.80 22.75 24.10 24,388,356 568,027,907 23.291 21.83 21.83 21.88 21.83 23.12 25,419,394 22.346 -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 22.69 22.64 22.69 21.59 23.70 61,378,544 22.561 9.74%
2017-11-21 0 21.55 21.50 21.55 21.20 22.25 22,199,067 483,936,645 21.800 20.68 20.63 20.68 20.34 21.35 23,137,551 20.916 -0.69%
2017-11-20 0 21.70 21.70 21.75 20.20 21.80 15,845,330 334,842,176 21.132 20.82 20.82 20.87 19.38 20.92 16,515,205 20.275 4.08%
2017-11-17 0 20.85 20.80 20.85 20.75 21.45 7,688,955 161,566,160 21.013 20.00 19.96 20.00 19.91 20.58 8,014,012 20.160 -0.48%
2017-11-16 0 20.95 20.95 21.00 20.45 21.50 11,590,347 243,490,926 21.008 20.10 20.10 20.15 19.62 20.63 12,080,339 20.156 1.21%
2017-11-15 0 20.70 20.70 20.75 20.65 21.45 12,011,820 251,648,121 20.950 19.86 19.86 19.91 19.81 20.58 12,519,630 20.100 -3.27%
2017-11-14 0 21.40 21.35 21.40 21.35 21.95 7,641,136 164,992,793 21.593 20.53 20.48 20.53 20.48 21.06 7,964,171 20.717 -2.06%
2017-11-13 0 21.85 21.80 21.85 21.20 22.30 18,589,256 406,564,472 21.871 20.96 20.92 20.96 20.34 21.40 19,375,132 20.984 1.39%
2017-11-10 0 21.55 21.50 21.55 21.10 21.80 16,246,654 348,265,080 21.436 20.68 20.63 20.68 20.24 20.92 16,933,495 20.567 0.94%
2017-11-09 0 21.35 21.30 21.35 21.05 22.30 22,557,467 486,473,127 21.566 20.48 20.44 20.48 20.20 21.40 23,511,103 20.691 3.14%
2017-11-08 0 20.70 20.65 20.70 20.40 21.15 15,907,712 329,312,684 20.701 19.86 19.81 19.86 19.57 20.29 16,580,224 19.862 -2.82%
2017-11-07 0 21.30 21.25 21.30 21.00 21.45 15,132,677 321,163,882 21.223 20.44 20.39 20.44 20.15 20.58 15,772,424 20.362 0.00%
2017-11-06 0 21.30 21.30 21.35 20.10 21.45 23,117,779 483,909,315 20.932 20.44 20.44 20.48 19.28 20.58 24,095,102 20.083 3.90%
2017-11-03 0 20.50 20.50 20.55 20.05 20.65 9,643,452 196,615,294 20.388 19.67 19.67 19.72 19.24 19.81 10,051,137 19.561 1.99%
2017-11-02 0 20.10 20.10 20.20 20.10 20.70 9,916,387 202,510,332 20.422 19.28 19.28 19.38 19.28 19.86 10,335,611 19.593 -1.47%
2017-11-01 0 20.40 20.40 20.45 19.78 20.50 18,302,504 369,597,646 20.194 19.57 19.57 19.62 18.98 19.67 19,076,258 19.375 3.55%
2017-10-31 0 19.70 19.70 19.72 19.56 19.86 6,288,182 123,742,085 19.679 18.90 18.90 18.92 18.77 19.05 6,554,020 18.880 0.20%
2017-10-30 0 19.66 19.66 19.68 19.58 20.15 9,182,384 181,627,768 19.780 18.86 18.86 18.88 18.79 19.33 9,570,577 18.978 1.55%
2017-10-27 0 19.36 19.36 19.40 19.30 19.70 8,520,753 165,476,007 19.420 18.57 18.57 18.61 18.52 18.90 8,880,975 18.633 -0.92%
2017-10-26 0 19.54 19.52 19.54 19.50 19.92 6,622,929 130,257,424 19.668 18.75 18.73 18.75 18.71 19.11 6,902,919 18.870 -1.91%
2017-10-25 0 19.92 19.90 19.92 19.74 20.10 6,262,515 124,528,452 19.885 19.11 19.09 19.11 18.94 19.28 6,527,268 19.078 0.10%
2017-10-24 0 19.90 19.90 19.92 19.70 20.20 10,419,817 207,213,943 19.887 19.09 19.09 19.11 18.90 19.38 10,860,323 19.080 -1.00%
2017-10-23 0 20.10 20.05 20.10 19.62 20.50 13,001,628 260,922,387 20.068 19.28 19.24 19.28 18.82 19.67 13,551,283 19.254 1.52%
2017-10-20 0 19.80 19.80 19.82 19.58 20.10 14,043,818 278,301,623 19.817 19.00 19.00 19.02 18.79 19.28 14,637,532 19.013 1.12%
2017-10-19 0 19.58 19.56 19.58 19.24 19.96 13,419,593 263,732,710 19.653 18.79 18.77 18.79 18.46 19.15 13,986,918 18.856 -0.71%
2017-10-18 0 19.72 19.72 19.74 19.14 19.98 21,427,406 422,387,296 19.712 18.92 18.92 18.94 18.36 19.17 22,333,268 18.913 3.14%
2017-10-17 0 19.12 19.12 19.14 19.06 19.48 7,116,219 136,596,977 19.195 18.34 18.34 18.36 18.29 18.69 7,417,063 18.417 0.42%
2017-10-16 0 19.04 19.02 19.04 18.90 19.20 9,364,576 178,338,676 19.044 18.27 18.25 18.27 18.13 18.42 9,760,471 18.272 -0.42%
2017-10-13 0 19.12 19.10 19.12 19.02 19.16 5,150,639 98,296,304 19.084 18.34 18.33 18.34 18.25 18.38 5,368,387 18.310 0.00%
2017-10-12 0 19.12 19.10 19.12 18.80 19.36 7,430,370 142,148,380 19.131 18.34 18.33 18.34 18.04 18.57 7,744,495 18.355 1.81%
2017-10-11 0 18.78 18.76 18.78 18.74 19.68 10,488,808 200,193,119 19.086 18.02 18.00 18.02 17.98 18.88 10,932,231 18.312 -3.30%
2017-10-10 0 19.42 19.40 19.42 18.46 19.54 21,731,233 416,734,824 19.177 18.63 18.61 18.63 17.71 18.75 22,649,939 18.399 4.75%
2017-10-09 0 18.54 18.54 18.56 18.50 18.72 3,505,303 65,085,416 18.568 17.79 17.79 17.81 17.75 17.96 3,653,493 17.815 -0.43%
2017-10-06 0 18.62 18.62 18.64 18.60 18.98 6,747,166 126,230,000 18.709 17.86 17.86 17.88 17.85 18.21 7,032,408 17.950 0.00%
2017-10-04 0 18.62 18.60 18.62 18.52 18.94 5,192,095 97,258,033 18.732 17.86 17.85 17.86 17.77 18.17 5,411,595 17.972 0.00%
2017-10-03 0 18.62 18.62 18.64 18.20 18.88 7,491,045 138,472,738 18.485 17.86 17.86 17.88 17.46 18.11 7,807,735 17.735 2.31%
2017-09-29 0 18.20 18.20 18.22 18.08 18.34 4,624,232 84,207,296 18.210 17.46 17.46 17.48 17.35 17.60 4,819,725 17.471 0.11%
2017-09-28 0 18.18 18.18 18.20 18.06 18.38 2,996,976 54,486,908 18.181 17.44 17.44 17.46 17.33 17.63 3,123,676 17.443 -0.44%
2017-09-27 0 18.26 18.24 18.26 18.02 18.28 3,920,487 71,160,441 18.151 17.52 17.50 17.52 17.29 17.54 4,086,229 17.415 0.55%
2017-09-26 0 18.16 18.14 18.16 17.88 18.16 6,113,750 110,131,325 18.014 17.42 17.40 17.42 17.15 17.42 6,372,214 17.283 -0.44%
2017-09-25 0 18.24 18.22 18.24 18.10 18.54 6,174,000 112,598,880 18.238 17.50 17.48 17.50 17.37 17.79 6,435,011 17.498 -0.33%
2017-09-22 0 18.30 18.30 18.32 18.24 18.46 3,929,496 71,965,852 18.314 17.56 17.56 17.58 17.50 17.71 4,095,619 17.571 -0.97%
2017-09-21 0 18.48 18.48 18.50 18.16 18.58 6,622,067 121,799,939 18.393 17.73 17.73 17.75 17.42 17.83 6,902,020 17.647 1.20%
2017-09-20 0 18.26 18.26 18.28 18.22 18.44 9,142,283 167,235,651 18.293 17.52 17.52 17.54 17.48 17.69 9,528,781 17.551 -0.54%
2017-09-19 0 18.36 18.34 18.36 18.30 18.58 2,832,607 52,046,309 18.374 17.62 17.60 17.62 17.56 17.83 2,952,358 17.629 -0.65%
2017-09-18 0 18.48 18.48 18.50 18.24 18.64 4,632,537 85,688,473 18.497 17.73 17.73 17.75 17.50 17.88 4,828,381 17.747 1.09%
2017-09-15 0 18.28 18.26 18.28 18.02 18.36 6,554,067 119,236,260 18.193 17.54 17.52 17.54 17.29 17.62 6,831,146 17.455 -0.76%
2017-09-14 0 18.42 18.40 18.42 18.30 18.56 2,979,248 54,954,098 18.446 17.67 17.65 17.67 17.56 17.81 3,105,198 17.697 0.00%
2017-09-13 0 18.42 18.42 18.44 18.22 18.70 10,232,564 188,136,674 18.386 17.67 17.67 17.69 17.48 17.94 10,665,154 17.640 -1.29%
2017-09-12 0 18.66 18.64 18.66 18.28 18.68 9,499,400 176,064,232 18.534 17.90 17.88 17.90 17.54 17.92 9,900,995 17.782 2.19%
2017-09-11 0 18.26 18.26 18.28 18.20 18.38 4,707,564 86,154,366 18.301 17.52 17.52 17.54 17.46 17.63 4,906,580 17.559 0.55%
2017-09-08 0 18.16 18.14 18.16 18.12 18.52 6,167,002 112,318,144 18.213 17.42 17.40 17.42 17.39 17.77 6,427,717 17.474 -1.52%
2017-09-07 0 18.44 18.42 18.44 18.28 18.48 4,715,722 86,747,120 18.395 17.69 17.67 17.69 17.54 17.73 4,915,083 17.649 0.55%
2017-09-06 0 18.34 18.34 18.38 18.22 18.48 4,271,199 78,342,476 18.342 17.60 17.60 17.63 17.48 17.73 4,451,768 17.598 -0.76%
2017-09-05 0 18.48 18.46 18.48 18.32 18.68 7,750,000 142,728,700 18.417 17.73 17.71 17.73 17.58 17.92 8,077,638 17.670 -0.54%
2017-09-04 0 18.58 18.58 18.60 18.18 18.68 7,691,133 141,779,892 18.434 17.83 17.83 17.85 17.44 17.92 8,016,282 17.686 1.09%
2017-09-01 0 18.38 18.36 18.38 18.34 18.76 7,510,030 138,883,859 18.493 17.63 17.62 17.63 17.60 18.00 7,827,523 17.743 -0.97%
2017-08-31 0 18.56 18.56 18.58 18.04 18.56 8,552,885 157,013,290 18.358 17.81 17.81 17.83 17.31 17.81 8,914,465 17.613 2.20%
2017-08-30 0 18.16 18.14 18.16 17.92 18.26 9,608,600 173,637,168 18.071 17.42 17.40 17.42 17.19 17.52 10,014,812 17.338 1.34%
2017-08-29 0 17.92 17.92 17.94 17.50 18.18 11,204,200 200,673,296 17.911 17.19 17.19 17.21 16.79 17.44 11,677,867 17.184 -1.10%
2017-08-28 0 18.12 18.12 18.16 18.00 18.92 23,667,267 433,086,764 18.299 17.39 17.39 17.42 17.27 18.15 24,667,821 17.557 -2.16%
2017-08-25 0 18.52 18.50 18.52 18.40 19.32 26,498,379 492,720,799 18.594 17.77 17.75 17.77 17.65 18.54 27,618,620 17.840 -3.34%
2017-08-24 0 19.16 19.16 19.18 19.04 20.20 37,403,328 723,041,497 19.331 18.38 18.38 18.40 18.27 19.38 38,984,585 18.547 -7.22%
2017-08-22 0 20.65 20.65 20.70 20.40 20.85 8,702,000 179,544,739 20.633 19.81 19.81 19.86 19.57 20.00 9,069,884 19.796 1.47%
2017-08-21 0 20.35 20.35 20.40 20.30 20.70 5,245,500 107,250,750 20.446 19.52 19.52 19.57 19.48 19.86 5,467,258 19.617 0.99%
2017-08-18 0 20.15 20.10 20.15 19.88 20.20 7,394,036 148,294,246 20.056 19.33 19.28 19.33 19.07 19.38 7,706,625 19.242 0.25%
2017-08-17 0 20.10 20.10 20.15 20.05 20.70 5,916,820 119,817,755 20.250 19.28 19.28 19.33 19.24 19.86 6,166,959 19.429 -1.95%
2017-08-16 0 20.50 20.40 20.50 20.05 20.55 4,957,416 100,730,179 20.319 19.67 19.57 19.67 19.24 19.72 5,166,995 19.495 0.49%
2017-08-15 0 20.40 20.35 20.40 20.30 20.90 8,137,363 167,324,565 20.563 19.57 19.52 19.57 19.48 20.05 8,481,377 19.728 1.24%
2017-08-14 0 20.15 20.10 20.15 20.10 20.50 5,576,978 113,076,670 20.276 19.33 19.28 19.33 19.28 19.67 5,812,749 19.453 -0.25%
2017-08-11 0 20.20 20.20 20.25 19.90 20.65 10,625,565 214,821,713 20.217 19.38 19.38 19.43 19.09 19.81 11,074,770 19.397 -4.27%
2017-08-10 0 21.10 21.05 21.10 20.75 21.60 4,032,423 84,738,560 21.014 20.24 20.20 20.24 19.91 20.72 4,202,897 20.162 -2.54%
2017-08-09 0 21.65 21.60 21.65 21.15 21.80 7,089,896 152,180,704 21.464 20.77 20.72 20.77 20.29 20.92 7,389,627 20.594 1.17%
2017-08-08 0 21.40 21.35 21.40 21.10 21.55 6,188,085 132,101,752 21.348 20.53 20.48 20.53 20.24 20.68 6,449,691 20.482 0.00%
2017-08-07 0 21.40 21.40 21.45 21.00 21.55 8,595,468 183,577,952 21.358 20.53 20.53 20.58 20.15 20.68 8,958,849 20.491 1.66%
2017-08-04 0 21.05 21.05 21.10 20.55 21.10 6,492,484 135,607,649 20.887 20.20 20.20 20.24 19.72 20.24 6,766,959 20.040 2.43%
2017-08-03 0 20.55 20.50 20.55 20.40 20.75 3,567,041 73,225,284 20.528 19.72 19.67 19.72 19.57 19.91 3,717,841 19.696 -1.44%
2017-08-02 0 20.85 20.75 20.85 20.40 21.35 7,814,320 164,045,995 20.993 20.00 19.91 20.00 19.57 20.48 8,144,677 20.141 1.46%
2017-08-01 0 20.55 20.50 20.55 20.40 20.70 5,916,321 121,821,746 20.591 19.72 19.67 19.72 19.57 19.86 6,166,438 19.756 -0.24%
2017-07-31 0 20.60 20.60 20.65 20.40 20.95 7,239,816 149,694,621 20.677 19.76 19.76 19.81 19.57 20.10 7,545,885 19.838 0.24%
2017-07-28 0 20.55 20.55 20.60 20.40 21.00 8,199,683 168,885,931 20.597 19.72 19.72 19.76 19.57 20.15 8,546,331 19.761 -2.61%
2017-07-27 0 21.10 21.05 21.10 20.90 21.25 3,595,759 75,728,099 21.060 20.24 20.20 20.24 20.05 20.39 3,747,773 20.206 0.00%
2017-07-26 0 21.10 21.05 21.10 20.85 21.70 6,996,469 147,570,726 21.092 20.24 20.20 20.24 20.00 20.82 7,292,251 20.237 -2.54%
2017-07-25 0 21.65 21.65 21.70 21.35 22.10 6,422,036 139,552,498 21.730 20.77 20.77 20.82 20.48 21.20 6,693,533 20.849 1.41%
2017-07-24 0 21.35 21.35 21.40 21.15 21.60 4,678,903 100,102,080 21.394 20.48 20.48 20.53 20.29 20.72 4,876,708 20.527 -0.23%
2017-07-21 0 21.40 21.35 21.40 21.40 22.00 6,028,896 130,761,650 21.689 20.53 20.48 20.53 20.53 21.11 6,283,773 20.809 -2.06%
2017-07-20 0 21.85 21.80 21.85 21.40 22.10 8,134,000 177,314,649 21.799 20.96 20.92 20.96 20.53 21.20 8,477,872 20.915 0.23%
2017-07-19 0 21.80 21.80 21.85 20.20 22.10 33,970,413 733,030,122 21.578 20.92 20.92 20.96 19.38 21.20 35,406,541 20.703 7.65%
2017-07-18 0 20.25 20.20 20.25 20.20 20.50 5,886,800 119,475,895 20.296 19.43 19.38 19.43 19.38 19.67 6,135,669 19.472 -0.74%
2017-07-17 0 20.40 20.40 20.45 20.05 20.50 5,087,191 103,643,150 20.373 19.57 19.57 19.62 19.24 19.67 5,302,256 19.547 0.74%
2017-07-14 0 20.25 20.25 20.30 20.05 20.45 3,527,402 71,619,540 20.304 19.43 19.43 19.48 19.24 19.62 3,676,526 19.480 0.75%
2017-07-13 0 20.10 20.05 20.10 19.80 20.40 7,489,275 150,762,191 20.130 19.28 19.24 19.28 19.00 19.57 7,805,890 19.314 1.82%
2017-07-12 0 19.74 19.74 19.76 19.72 20.20 3,092,212 61,284,571 19.819 18.94 18.94 18.96 18.92 19.38 3,222,938 19.015 -0.20%
2017-07-11 0 19.78 19.78 19.82 19.50 19.90 4,869,779 96,170,785 19.748 18.98 18.98 19.02 18.71 19.09 5,075,653 18.947 1.54%
2017-07-10 0 19.48 19.48 19.50 19.22 19.86 3,908,494 76,576,098 19.592 18.69 18.69 18.71 18.44 19.05 4,073,729 18.798 1.14%
2017-07-07 0 19.26 19.26 19.28 19.22 19.48 5,783,716 111,545,510 19.286 18.48 18.48 18.50 18.44 18.69 6,028,227 18.504 -1.53%
2017-07-06 0 19.56 19.54 19.56 19.48 19.84 2,972,081 58,159,215 19.569 18.77 18.75 18.77 18.69 19.04 3,097,728 18.775 -0.51%
2017-07-05 0 19.66 19.66 19.68 19.20 19.78 4,900,012 95,576,306 19.505 18.86 18.86 18.88 18.42 18.98 5,107,164 18.714 -0.41%
2017-07-04 0 19.74 19.72 19.74 19.50 20.30 7,098,140 140,373,117 19.776 18.94 18.92 18.94 18.71 19.48 7,398,220 18.974 -2.28%
2017-07-03 0 20.20 20.15 20.20 20.05 20.35 3,352,033 67,673,746 20.189 19.38 19.33 19.38 19.24 19.52 3,493,743 19.370 -0.74%
2017-06-30 0 20.35 20.35 20.40 20.00 20.35 4,149,102 83,709,182 20.175 19.52 19.52 19.57 19.19 19.52 4,324,509 19.357 -0.73%
2017-06-29 0 20.50 20.50 20.55 20.45 20.85 4,704,605 96,671,957 20.548 19.67 19.67 19.72 19.62 20.00 4,903,496 19.715 -0.49%
2017-06-28 0 20.60 20.55 20.60 20.10 20.80 6,544,324 133,341,036 20.375 19.76 19.72 19.76 19.28 19.96 6,820,991 19.549 -1.44%
2017-06-27 0 20.90 20.90 20.95 20.50 21.15 11,934,132 249,298,767 20.890 20.05 20.05 20.10 19.67 20.29 12,438,657 20.042 1.46%
2017-06-26 0 20.60 20.60 20.65 20.35 20.70 2,433,016 50,023,282 20.560 19.76 19.76 19.81 19.52 19.86 2,535,874 19.726 0.73%
2017-06-23 0 20.45 20.40 20.45 20.10 20.45 4,460,548 90,503,474 20.290 19.62 19.57 19.62 19.28 19.62 4,649,121 19.467 0.99%
2017-06-22 0 20.25 20.20 20.25 20.15 20.60 3,575,450 72,739,427 20.344 19.43 19.38 19.43 19.33 19.76 3,726,605 19.519 -0.74%
2017-06-21 0 20.40 20.35 20.40 20.05 20.65 4,173,756 84,924,278 20.347 19.57 19.52 19.57 19.24 19.81 4,350,205 19.522 -0.73%
2017-06-20 0 20.55 20.50 20.55 20.40 20.85 3,199,630 65,776,421 20.558 19.72 19.67 19.72 19.57 20.00 3,334,897 19.724 -0.24%
2017-06-19 0 20.60 20.55 20.60 20.45 20.75 2,702,000 55,778,700 20.643 19.76 19.72 19.76 19.62 19.91 2,816,229 19.806 0.73%
2017-06-16 0 20.45 20.45 20.50 20.25 20.60 4,002,155 81,544,215 20.375 19.62 19.62 19.67 19.43 19.76 4,171,349 19.549 -0.24%
2017-06-15 0 20.50 20.45 20.50 20.35 20.90 4,822,377 98,825,734 20.493 19.67 19.62 19.67 19.52 20.05 5,026,247 19.662 -1.44%
2017-06-14 0 20.80 20.80 20.85 20.65 21.00 3,666,501 76,395,939 20.836 19.96 19.96 20.00 19.81 20.15 3,821,505 19.991 0.73%
2017-06-13 0 20.65 20.65 20.70 20.40 20.85 7,714,591 159,234,758 20.641 19.81 19.81 19.86 19.57 20.00 8,040,732 19.804 -0.48%
2017-06-12 0 20.75 20.70 20.75 20.50 21.10 11,046,000 228,998,725 20.731 19.91 19.86 19.91 19.67 20.24 11,512,979 19.890 -3.04%
2017-06-09 0 21.40 21.40 21.45 21.25 22.05 13,797,600 297,909,124 21.591 20.53 20.53 20.58 20.39 21.16 14,380,905 20.716 0.00%
2017-06-08 0 21.40 21.40 21.45 21.00 21.60 8,529,000 182,430,900 21.389 20.53 20.53 20.58 20.15 20.72 8,889,571 20.522 1.66%
2017-06-07 0 21.05 21.00 21.05 20.85 21.20 6,406,637 134,473,577 20.990 20.20 20.15 20.20 20.00 20.34 6,677,483 20.138 0.00%
2017-06-06 0 21.05 21.05 21.10 20.90 21.45 4,934,000 104,103,300 21.099 20.20 20.20 20.24 20.05 20.58 5,142,589 20.243 -0.71%
2017-06-05 0 21.20 21.20 21.25 21.05 21.50 2,974,310 63,018,984 21.188 20.34 20.34 20.39 20.20 20.63 3,100,051 20.328 -1.17%
2017-06-02 0 21.45 21.35 21.45 21.20 21.65 5,976,059 127,726,767 21.373 20.58 20.48 20.58 20.34 20.77 6,228,702 20.506 0.00%
2017-06-01 0 21.45 21.45 21.50 20.55 21.45 9,469,128 200,154,607 21.138 20.58 20.58 20.63 19.72 20.58 9,869,443 20.280 2.39%
2017-05-31 0 20.95 20.90 20.95 20.75 21.35 11,099,695 232,588,705 20.955 20.10 20.05 20.10 19.91 20.48 11,568,944 20.105 -0.48%
2017-05-29 0 21.05 21.00 21.05 20.90 21.15 5,134,024 108,016,908 21.039 20.20 20.15 20.20 20.05 20.29 5,351,069 20.186 0.24%
2017-05-26 0 21.00 21.00 21.15 20.95 21.75 8,905,016 189,078,969 21.233 20.15 20.15 20.29 20.10 20.87 9,281,483 20.372 -2.33%
2017-05-25 0 21.60 21.55 21.60 21.40 21.90 6,070,866 130,936,462 21.568 20.63 20.58 20.63 20.44 20.91 6,356,947 20.597 0.23%
2017-05-24 0 21.55 21.50 21.55 21.25 22.20 16,829,250 363,991,410 21.628 20.58 20.53 20.58 20.29 21.20 17,622,305 20.655 -2.05%
2017-05-23 0 22.00 21.95 22.00 21.45 22.40 10,981,400 240,898,055 21.937 21.01 20.96 21.01 20.48 21.39 11,498,883 20.950 -0.45%
2017-05-22 0 22.10 22.05 22.10 21.35 22.20 25,501,500 558,840,750 21.914 21.11 21.06 21.11 20.39 21.20 26,703,223 20.928 4.25%
2017-05-19 0 21.20 21.15 21.20 20.75 21.80 15,170,977 319,583,634 21.065 20.25 20.20 20.25 19.82 20.82 15,885,889 20.117 -0.70%
2017-05-18 0 21.35 21.30 21.35 20.75 22.70 25,151,617 543,698,294 21.617 20.39 20.34 20.39 19.82 21.68 26,336,853 20.644 -4.90%
2017-05-17 0 22.45 22.40 22.45 22.00 22.55 9,945,626 222,652,141 22.387 21.44 21.39 21.44 21.01 21.54 10,414,300 21.379 1.58%
2017-05-16 0 22.10 22.05 22.10 21.50 22.20 5,319,000 116,423,275 21.888 21.11 21.06 21.11 20.53 21.20 5,569,651 20.903 0.23%
2017-05-15 0 22.05 22.00 22.05 21.90 22.60 5,817,119 129,241,003 22.217 21.06 21.01 21.06 20.91 21.58 6,091,243 21.218 1.15%
2017-05-12 0 21.80 21.75 21.80 21.70 22.15 2,876,158 62,828,431 21.845 20.82 20.77 20.82 20.72 21.15 3,011,693 20.861 -0.46%
2017-05-11 0 21.90 21.85 21.90 21.60 22.30 6,604,596 144,518,137 21.881 20.91 20.87 20.91 20.63 21.30 6,915,829 20.897 -1.57%
2017-05-10 0 22.25 22.20 22.25 21.80 22.85 17,697,117 397,296,553 22.450 21.25 21.20 21.25 20.82 21.82 18,531,069 21.439 2.06%
2017-05-09 0 21.80 21.80 21.85 21.40 22.30 14,448,248 316,643,395 21.916 20.82 20.82 20.87 20.44 21.30 15,129,102 20.929 3.81%
2017-05-08 0 21.00 20.95 21.00 20.85 21.25 5,202,440 109,182,604 20.987 20.05 20.01 20.05 19.91 20.29 5,447,598 20.042 0.00%
2017-05-05 0 21.00 20.95 21.00 20.65 21.40 8,236,498 172,451,925 20.938 20.05 20.01 20.05 19.72 20.44 8,624,632 19.995 -1.18%
2017-05-04 0 21.25 21.20 21.25 21.05 22.25 12,011,513 256,380,585 21.345 20.29 20.25 20.29 20.10 21.25 12,577,539 20.384 -4.28%
2017-05-02 0 22.20 22.15 22.20 21.90 22.70 8,332,052 185,088,449 22.214 21.20 21.15 21.20 20.91 21.68 8,724,689 21.214 0.00%
2017-04-28 0 22.20 22.20 22.30 22.20 22.95 11,057,123 249,413,930 22.557 21.20 21.20 21.30 21.20 21.92 11,578,175 21.542 -0.45%
2017-04-27 0 22.30 22.30 22.35 21.60 22.75 20,546,631 458,607,342 22.320 21.30 21.30 21.34 20.63 21.73 21,514,863 21.316 2.53%
2017-04-26 0 21.75 21.75 21.80 21.55 22.40 15,036,755 330,534,564 21.982 20.77 20.77 20.82 20.58 21.39 15,745,342 20.993 -0.46%
2017-04-25 0 21.85 21.80 21.85 21.40 22.15 15,575,806 339,416,852 21.791 20.87 20.82 20.87 20.44 21.15 16,309,795 20.811 -0.23%
2017-04-24 0 21.90 21.85 21.90 20.70 22.05 28,310,421 607,959,949 21.475 20.91 20.87 20.91 19.77 21.06 29,644,511 20.508 8.15%
2017-04-21 0 20.25 20.20 20.25 20.05 20.85 7,216,195 146,932,334 20.361 19.34 19.29 19.34 19.15 19.91 7,556,248 19.445 -1.22%
2017-04-20 0 20.50 20.45 20.50 19.50 20.80 11,866,940 241,307,889 20.334 19.58 19.53 19.58 18.62 19.86 12,426,153 19.419 5.02%
2017-04-19 0 19.52 19.52 19.54 19.20 19.74 7,524,020 146,248,968 19.438 18.64 18.64 18.66 18.34 18.85 7,878,579 18.563 -0.71%
2017-04-18 0 19.66 19.66 19.68 19.64 20.50 6,439,979 127,683,191 19.827 18.78 18.78 18.79 18.76 19.58 6,743,454 18.934 -3.39%
2017-04-13 0 20.35 20.35 20.40 19.90 20.65 6,330,500 128,870,971 20.357 19.43 19.43 19.48 19.00 19.72 6,628,816 19.441 0.74%
2017-04-12 0 20.20 20.15 20.20 19.74 20.40 8,445,049 169,241,483 20.040 19.29 19.24 19.29 18.85 19.48 8,843,010 19.138 -0.98%
2017-04-11 0 20.40 20.35 20.40 20.00 20.50 7,288,901 147,630,699 20.254 19.48 19.43 19.48 19.10 19.58 7,632,380 19.343 0.25%
2017-04-10 0 20.35 20.35 20.40 20.10 20.90 5,266,766 107,278,727 20.369 19.43 19.43 19.48 19.20 19.96 5,514,955 19.452 -1.69%
2017-04-07 0 20.70 20.70 20.75 20.20 20.80 8,705,500 178,443,425 20.498 19.77 19.77 19.82 19.29 19.86 9,115,735 19.575 -0.48%
2017-04-06 0 20.80 20.75 20.80 20.55 21.20 9,776,360 203,023,670 20.767 19.86 19.82 19.86 19.63 20.25 10,237,058 19.832 -1.89%
2017-04-05 0 21.20 21.15 21.20 20.65 21.65 12,164,425 255,662,109 21.017 20.25 20.20 20.25 19.72 20.68 12,737,657 20.071 -0.93%
2017-04-03 0 21.40 21.40 21.45 21.30 22.20 12,016,655 259,827,659 21.622 20.44 20.44 20.48 20.34 21.20 12,582,923 20.649 0.00%
2017-03-31 0 21.40 21.35 21.40 20.75 21.65 10,927,354 232,197,011 21.249 20.44 20.39 20.44 19.82 20.68 11,442,291 20.293 1.90%
2017-03-30 0 21.00 20.95 21.00 20.70 21.40 9,081,332 190,540,237 20.982 20.05 20.01 20.05 19.77 20.44 9,509,277 20.037 -0.71%
2017-03-29 0 21.15 21.15 21.20 20.55 21.65 22,325,268 471,655,886 21.127 20.20 20.20 20.25 19.63 20.68 23,377,316 20.176 2.17%
2017-03-28 0 20.70 20.65 20.70 19.92 21.30 18,849,114 384,874,706 20.419 19.77 19.72 19.77 19.02 20.34 19,737,353 19.500 -1.19%
2017-03-27 0 20.95 20.90 20.95 20.40 21.55 23,490,296 492,817,469 20.980 20.01 19.96 20.01 19.48 20.58 24,597,244 20.035 0.48%
2017-03-24 0 20.85 20.80 20.85 20.70 21.70 18,528,564 389,413,198 21.017 19.91 19.86 19.91 19.77 20.72 19,401,697 20.071 0.72%
2017-03-23 0 20.70 20.70 20.80 20.55 21.45 21,759,166 455,795,891 20.947 19.77 19.77 19.86 19.63 20.48 22,784,537 20.005 -0.72%
2017-03-22 0 20.85 20.85 20.90 18.32 21.00 46,920,916 924,113,818 19.695 19.91 19.91 19.96 17.50 20.05 49,132,000 18.809 8.59%
2017-03-21 0 19.20 19.18 19.20 18.70 19.28 12,432,518 237,138,594 19.074 18.34 18.32 18.34 17.86 18.41 13,018,383 18.216 0.52%
2017-03-20 0 19.10 19.10 19.12 18.88 19.62 23,088,728 446,408,032 19.334 18.24 18.24 18.26 18.03 18.74 24,176,753 18.464 1.38%
2017-03-17 0 18.84 18.84 18.86 18.50 19.00 17,887,056 336,304,546 18.802 17.99 17.99 18.01 17.67 18.14 18,729,959 17.955 1.84%
2017-03-16 0 18.50 18.48 18.50 18.14 18.72 10,096,576 186,392,845 18.461 17.67 17.65 17.67 17.32 17.88 10,572,363 17.630 0.43%
2017-03-15 0 18.42 18.40 18.42 18.10 18.60 8,695,319 160,329,042 18.439 17.59 17.57 17.59 17.29 17.76 9,105,074 17.609 1.32%
2017-03-14 0 18.18 18.18 18.22 18.18 18.72 19,451,665 358,877,111 18.450 17.36 17.36 17.40 17.36 17.88 20,368,298 17.619 1.00%
2017-03-13 0 18.00 17.98 18.00 17.40 18.08 25,872,100 462,550,210 17.878 17.19 17.17 17.19 16.62 17.27 27,091,287 17.074 5.14%
2017-03-10 0 17.12 17.10 17.12 16.92 17.26 6,639,132 113,502,952 17.096 16.35 16.33 16.35 16.16 16.48 6,951,992 16.327 1.42%
2017-03-09 0 16.88 16.84 16.88 16.76 17.08 3,620,000 61,072,800 16.871 16.12 16.08 16.12 16.01 16.31 3,790,588 16.112 -0.82%
2017-03-08 0 17.02 17.02 17.04 17.02 17.24 2,792,517 47,807,669 17.120 16.25 16.25 16.27 16.25 16.46 2,924,111 16.349 -1.05%
2017-03-07 0 17.20 17.20 17.22 16.92 17.28 4,719,952 81,053,957 17.173 16.43 16.43 16.45 16.16 16.50 4,942,373 16.400 1.18%
2017-03-06 0 17.00 16.96 17.00 16.80 17.12 2,133,187 36,239,525 16.988 16.23 16.20 16.23 16.04 16.35 2,233,711 16.224 0.71%
2017-03-03 0 16.88 16.88 16.92 16.78 17.02 2,261,998 38,300,706 16.932 16.12 16.12 16.16 16.02 16.25 2,368,592 16.170 -1.29%
2017-03-02 0 17.10 17.08 17.10 17.02 17.48 5,045,644 86,647,852 17.173 16.33 16.31 16.33 16.25 16.69 5,283,413 16.400 -0.81%
2017-03-01 0 17.24 17.24 17.30 16.90 17.32 5,444,797 93,441,291 17.162 16.46 16.46 16.52 16.14 16.54 5,701,376 16.389 0.94%
2017-02-28 0 17.08 17.06 17.08 16.80 17.16 7,316,373 124,444,060 17.009 16.31 16.29 16.31 16.04 16.39 7,661,147 16.244 1.18%
2017-02-27 0 16.88 16.88 16.90 16.56 16.98 8,176,116 137,278,540 16.790 16.12 16.12 16.14 15.81 16.22 8,561,404 16.035 2.80%
2017-02-24 0 16.42 16.42 16.44 16.22 16.90 12,118,778 199,057,664 16.426 15.68 15.68 15.70 15.49 16.14 12,689,859 15.686 -2.61%
2017-02-23 0 16.86 16.84 16.86 16.82 17.12 2,735,484 46,220,473 16.897 16.10 16.08 16.10 16.06 16.35 2,864,390 16.136 -0.82%
2017-02-22 0 17.00 16.92 17.00 16.90 17.14 4,633,861 78,622,379 16.967 16.23 16.16 16.23 16.14 16.37 4,852,225 16.203 0.12%
2017-02-21 0 16.98 16.98 17.00 16.98 17.34 4,485,635 76,751,496 17.111 16.22 16.22 16.23 16.22 16.56 4,697,014 16.340 -0.70%
2017-02-20 0 17.10 17.08 17.10 16.98 17.30 4,038,826 69,166,066 17.125 16.33 16.31 16.33 16.22 16.52 4,229,150 16.355 0.47%
2017-02-17 0 17.02 17.02 17.04 16.92 17.38 4,597,566 78,562,644 17.088 16.25 16.25 16.27 16.16 16.60 4,814,220 16.319 -1.85%
2017-02-16 0 17.34 17.26 17.34 17.22 17.52 4,244,850 73,602,914 17.339 16.56 16.48 16.56 16.45 16.73 4,444,883 16.559 0.00%
2017-02-15 0 17.34 17.34 17.38 17.32 17.72 7,489,250 131,219,320 17.521 16.56 16.56 16.60 16.54 16.92 7,842,171 16.733 -1.37%
2017-02-14 0 17.58 17.56 17.58 16.72 17.68 17,951,360 312,634,832 17.416 16.79 16.77 16.79 15.97 16.88 18,797,293 16.632 3.41%
2017-02-13 0 17.00 16.94 17.00 16.84 17.16 5,463,841 92,842,841 16.992 16.23 16.18 16.23 16.08 16.39 5,721,317 16.228 0.00%
2017-02-10 0 17.00 16.98 17.00 16.94 17.12 5,031,600 85,616,166 17.016 16.23 16.22 16.23 16.18 16.35 5,268,707 16.250 0.59%
2017-02-09 0 16.90 16.90 16.92 16.90 17.30 9,603,540 163,729,406 17.049 16.14 16.14 16.16 16.14 16.52 10,056,094 16.282 -2.31%
2017-02-08 0 17.30 17.28 17.30 16.88 17.40 9,016,892 154,746,940 17.162 16.52 16.50 16.52 16.12 16.62 9,441,801 16.390 1.53%
2017-02-07 0 17.04 17.02 17.04 16.74 17.26 12,262,713 209,082,545 17.050 16.27 16.25 16.27 15.99 16.48 12,840,577 16.283 1.19%
2017-02-06 0 16.84 16.82 16.84 16.30 16.90 9,690,000 161,879,211 16.706 16.08 16.06 16.08 15.57 16.14 10,146,628 15.954 3.69%
2017-02-03 0 16.24 16.22 16.24 16.08 16.26 2,498,385 40,397,100 16.169 15.51 15.49 15.51 15.36 15.53 2,616,118 15.442 0.00%
2017-02-02 0 16.24 16.24 16.28 16.22 16.36 2,615,952 42,584,768 16.279 15.51 15.51 15.55 15.49 15.62 2,739,225 15.546 0.25%
2017-02-01 0 16.20 16.20 16.24 16.08 16.32 2,750,000 44,467,820 16.170 15.47 15.47 15.51 15.36 15.59 2,879,590 15.442 -0.74%
2017-01-27 0 16.32 16.32 16.42 16.30 16.48 803,000 13,135,220 16.358 15.59 15.59 15.68 15.57 15.74 840,840 15.622 -0.85%
2017-01-26 0 16.46 16.46 16.48 16.36 16.62 3,561,200 58,782,332 16.506 15.72 15.72 15.74 15.62 15.87 3,729,017 15.763 0.24%
2017-01-25 0 16.42 16.40 16.42 16.06 16.48 4,574,911 74,731,222 16.335 15.68 15.66 15.68 15.34 15.74 4,790,497 15.600 1.73%
2017-01-24 0 16.14 16.12 16.14 15.96 16.18 3,010,396 48,426,020 16.086 15.41 15.39 15.41 15.24 15.45 3,152,257 15.362 0.50%
2017-01-23 0 16.06 16.04 16.06 15.90 16.18 3,099,600 49,810,064 16.070 15.34 15.32 15.34 15.18 15.45 3,245,664 15.347 0.12%
2017-01-20 0 16.04 16.04 16.06 15.92 16.26 7,605,148 122,110,049 16.056 15.32 15.32 15.34 15.20 15.53 7,963,530 15.334 -1.47%
2017-01-19 0 16.28 16.26 16.28 16.16 16.48 4,883,864 79,562,539 16.291 15.55 15.53 15.55 15.43 15.74 5,114,009 15.558 -0.97%
2017-01-18 0 16.44 16.44 16.46 16.12 16.50 8,141,000 133,033,540 16.341 15.70 15.70 15.72 15.39 15.76 8,524,633 15.606 2.37%
2017-01-17 0 16.06 16.04 16.06 15.90 16.28 3,933,000 63,375,200 16.114 15.34 15.32 15.34 15.18 15.55 4,118,337 15.389 0.12%
2017-01-16 0 16.04 16.04 16.06 16.02 16.48 4,440,200 71,852,606 16.182 15.32 15.32 15.34 15.30 15.74 4,649,438 15.454 -2.91%
2017-01-13 0 16.52 16.52 16.54 16.44 16.72 1,931,888 31,927,818 16.527 15.78 15.78 15.80 15.70 15.97 2,022,926 15.783 -0.72%
2017-01-12 0 16.64 16.64 16.66 16.48 16.76 2,945,000 49,008,840 16.641 15.89 15.89 15.91 15.74 16.01 3,083,779 15.892 0.48%
2017-01-11 0 16.56 16.56 16.60 16.48 16.86 3,427,184 57,045,960 16.645 15.81 15.81 15.85 15.74 16.10 3,588,685 15.896 -0.24%
2017-01-10 0 16.60 16.56 16.60 16.38 16.62 4,548,683 75,258,746 16.545 15.85 15.81 15.85 15.64 15.87 4,763,033 15.801 1.84%
2017-01-09 0 16.30 16.30 16.34 16.26 16.68 4,038,187 66,054,593 16.357 15.57 15.57 15.60 15.53 15.93 4,228,481 15.621 -1.33%
2017-01-06 0 16.52 16.50 16.52 16.36 16.82 6,511,519 107,891,107 16.569 15.78 15.76 15.78 15.62 16.06 6,818,365 15.824 -0.60%
2017-01-05 0 16.62 16.60 16.62 16.30 16.70 6,984,358 115,859,381 16.588 15.87 15.85 15.87 15.57 15.95 7,313,486 15.842 1.96%
2017-01-04 0 16.30 16.26 16.30 15.78 16.34 5,780,000 93,480,710 16.173 15.57 15.53 15.57 15.07 15.60 6,052,375 15.445 2.90%
2017-01-03 0 15.84 15.80 15.84 15.74 16.04 1,791,400 28,356,890 15.829 15.13 15.09 15.13 15.03 15.32 1,875,817 15.117 -0.38%
2016-12-30 0 15.90 15.88 15.90 15.82 15.98 3,388,500 53,909,150 15.909 15.18 15.17 15.18 15.11 15.26 3,548,178 15.193 0.25%
2016-12-29 0 15.86 15.84 15.86 15.60 15.90 3,133,557 49,541,857 15.810 15.15 15.13 15.15 14.90 15.18 3,281,222 15.099 0.13%
2016-12-28 0 15.84 15.84 15.86 15.40 15.92 5,192,707 81,911,429 15.774 15.13 15.13 15.15 14.71 15.20 5,437,406 15.064 2.46%
2016-12-23 0 15.46 15.46 15.48 15.44 15.60 3,107,000 48,134,400 15.492 14.76 14.76 14.78 14.75 14.90 3,253,413 14.795 -0.51%
2016-12-22 0 15.54 15.54 15.56 15.46 15.60 3,536,912 54,971,176 15.542 14.84 14.84 14.86 14.76 14.90 3,703,584 14.843 -0.13%
2016-12-21 0 15.56 15.56 15.62 15.44 15.70 3,358,000 52,445,880 15.618 14.86 14.86 14.92 14.75 14.99 3,516,241 14.915 0.39%
2016-12-20 0 15.50 15.50 15.52 15.42 15.74 2,937,189 45,553,066 15.509 14.80 14.80 14.82 14.73 15.03 3,075,600 14.811 -0.39%
2016-12-19 0 15.56 15.56 15.58 15.46 15.68 2,321,432 36,117,898 15.558 14.86 14.86 14.88 14.76 14.97 2,430,826 14.858 -1.02%
2016-12-16 0 15.72 15.72 15.80 15.66 15.96 5,645,445 89,024,673 15.769 15.01 15.01 15.09 14.96 15.24 5,911,479 15.060 -0.51%
2016-12-15 0 15.80 15.80 15.82 15.62 15.94 6,008,000 94,593,000 15.745 15.09 15.09 15.11 14.92 15.22 6,291,119 15.036 -1.50%
2016-12-14 0 16.04 16.02 16.04 15.90 16.24 3,512,806 56,286,383 16.023 15.32 15.30 15.32 15.18 15.51 3,678,342 15.302 -0.25%
2016-12-13 0 16.08 16.06 16.08 15.50 16.08 4,676,605 74,322,105 15.892 15.36 15.34 15.36 14.80 15.36 4,896,984 15.177 1.77%
2016-12-12 0 15.80 15.78 15.80 15.58 16.30 10,868,510 171,505,506 15.780 15.09 15.07 15.09 14.88 15.57 11,380,674 15.070 -2.83%
2016-12-09 0 16.26 16.26 16.28 16.02 16.78 10,277,676 166,849,324 16.234 15.53 15.53 15.55 15.30 16.02 10,761,997 15.504 -2.63%
2016-12-08 0 16.70 16.70 16.72 16.60 17.00 4,043,924 67,642,453 16.727 15.95 15.95 15.97 15.85 16.23 4,234,488 15.974 -0.60%
2016-12-07 0 16.80 16.76 16.80 16.66 16.94 3,332,976 55,820,381 16.748 16.04 16.01 16.04 15.91 16.18 3,490,038 15.994 0.12%
2016-12-06 0 16.78 16.74 16.78 16.70 17.20 5,587,943 93,745,548 16.776 16.02 15.99 16.02 15.95 16.43 5,851,267 16.021 -1.29%
2016-12-05 0 17.00 16.96 17.00 16.88 17.40 6,520,273 111,349,679 17.077 16.23 16.20 16.23 16.12 16.62 6,827,532 16.309 0.00%
2016-12-02 0 17.00 16.98 17.00 16.82 17.26 8,098,000 137,536,393 16.984 16.23 16.22 16.23 16.06 16.48 8,479,607 16.220 -2.19%
2016-12-01 0 17.38 17.38 17.40 17.36 17.56 3,166,000 55,245,561 17.450 16.60 16.60 16.62 16.58 16.77 3,315,193 16.664 -0.23%
2016-11-30 0 17.42 17.40 17.42 17.38 17.74 4,890,381 85,657,612 17.516 16.64 16.62 16.64 16.60 16.94 5,120,834 16.727 -0.57%
2016-11-29 0 17.52 17.52 17.54 17.52 18.16 10,026,000 177,962,060 17.750 16.73 16.73 16.75 16.73 17.34 10,498,462 16.951 -1.57%
2016-11-28 0 17.80 17.80 17.82 17.20 17.90 13,555,942 239,816,733 17.691 17.00 17.00 17.02 16.43 17.09 14,194,747 16.895 3.61%
2016-11-25 0 17.18 17.18 17.24 17.16 17.42 4,166,300 71,742,608 17.220 16.41 16.41 16.46 16.39 16.64 4,362,631 16.445 -0.81%
2016-11-24 0 17.32 17.30 17.34 17.16 17.46 6,732,000 116,324,181 17.279 16.54 16.52 16.56 16.39 16.67 7,049,236 16.502 -0.57%
2016-11-23 0 17.42 17.34 17.42 17.20 17.54 7,606,245 131,854,938 17.335 16.64 16.56 16.64 16.43 16.75 7,964,679 16.555 1.28%
2016-11-22 0 17.20 17.18 17.20 17.10 17.84 14,340,061 248,744,477 17.346 16.43 16.41 16.43 16.33 17.04 15,015,817 16.565 -3.15%
2016-11-21 0 17.76 17.72 17.76 17.46 17.94 16,399,153 290,062,566 17.688 16.96 16.92 16.96 16.67 17.13 17,171,941 16.892 4.59%
2016-11-18 0 16.98 16.98 17.04 16.80 17.10 5,113,161 86,791,260 16.974 16.22 16.22 16.27 16.04 16.33 5,354,112 16.210 -0.59%
2016-11-17 0 17.08 17.06 17.08 16.72 17.08 2,839,950 48,291,854 17.004 16.31 16.29 16.31 15.97 16.31 2,973,779 16.239 1.30%
2016-11-16 0 16.86 16.86 16.88 16.76 17.00 4,837,274 81,590,824 16.867 16.10 16.10 16.12 16.01 16.23 5,065,224 16.108 1.57%
2016-11-15 0 16.60 16.60 16.62 16.42 17.06 6,868,011 113,781,761 16.567 15.85 15.85 15.87 15.68 16.29 7,191,657 15.821 -1.19%
2016-11-14 0 16.80 16.80 16.86 16.72 16.96 5,089,000 85,723,580 16.845 16.04 16.04 16.10 15.97 16.20 5,328,812 16.087 -1.06%
2016-11-11 0 16.98 16.98 17.02 16.84 17.24 6,470,000 110,226,126 17.036 16.22 16.22 16.25 16.08 16.46 6,774,890 16.270 -2.41%
2016-11-10 0 17.40 17.40 17.44 17.22 17.60 5,548,796 96,561,602 17.402 16.62 16.62 16.66 16.45 16.81 5,810,275 16.619 1.99%
2016-11-09 0 17.06 17.06 17.08 16.60 17.32 9,813,321 165,429,933 16.858 16.29 16.29 16.31 15.85 16.54 10,275,760 16.099 -0.70%
2016-11-08 0 17.18 17.18 17.20 17.06 17.60 4,063,000 69,982,130 17.224 16.41 16.41 16.43 16.29 16.81 4,254,463 16.449 -0.35%
2016-11-07 0 17.24 17.24 17.28 16.80 17.38 5,462,085 94,054,534 17.220 16.46 16.46 16.50 16.04 16.60 5,719,478 16.445 2.01%
2016-11-04 0 16.90 16.88 16.90 16.80 17.22 3,649,592 61,874,745 16.954 16.14 16.12 16.14 16.04 16.45 3,821,574 16.191 0.12%
2016-11-03 0 16.88 16.88 16.90 16.80 17.44 10,201,285 173,625,580 17.020 16.12 16.12 16.14 16.04 16.66 10,682,007 16.254 -2.88%
2016-11-02 0 17.38 17.36 17.38 17.30 17.76 6,056,135 105,808,902 17.471 16.60 16.58 16.60 16.52 16.96 6,341,522 16.685 -2.69%
2016-11-01 0 17.86 17.86 17.90 17.52 17.94 5,497,100 97,943,490 17.817 17.06 17.06 17.09 16.73 17.13 5,756,143 17.015 2.41%
2016-10-31 0 17.44 17.44 17.48 17.40 17.84 4,152,258 73,073,922 17.599 16.66 16.66 16.69 16.62 17.04 4,347,927 16.807 -0.57%
2016-10-28 0 17.54 17.52 17.54 17.38 17.94 6,866,792 120,683,867 17.575 16.75 16.73 16.75 16.60 17.13 7,190,380 16.784 -2.01%
2016-10-27 0 17.90 17.88 17.90 17.68 18.36 6,124,000 109,447,260 17.872 17.09 17.08 17.09 16.88 17.53 6,412,585 17.068 -1.43%
2016-10-26 0 18.16 18.14 18.16 17.96 18.68 12,390,500 227,321,990 18.346 17.34 17.32 17.34 17.15 17.84 12,974,385 17.521 0.89%
2016-10-25 0 18.00 18.00 18.06 17.48 18.22 11,789,000 212,138,340 17.995 17.19 17.19 17.25 16.69 17.40 12,344,541 17.185 2.97%
2016-10-24 0 17.48 17.48 17.50 17.28 17.86 7,928,865 139,126,224 17.547 16.69 16.69 16.71 16.50 17.06 8,302,502 16.757 -0.79%
2016-10-20 0 17.62 17.60 17.62 17.44 17.78 9,481,173 167,021,022 17.616 16.83 16.81 16.83 16.66 16.98 9,927,960 16.823 1.03%
2016-10-19 0 17.44 17.42 17.44 17.38 18.00 11,515,776 202,251,108 17.563 16.66 16.64 16.66 16.60 17.19 12,058,441 16.773 -2.90%
2016-10-18 0 17.96 17.94 17.96 17.76 18.16 10,816,246 194,370,386 17.970 17.15 17.13 17.15 16.96 17.34 11,325,947 17.162 0.45%
2016-10-17 0 17.88 17.86 17.88 17.88 18.68 9,828,036 177,665,420 18.077 17.08 17.06 17.08 17.08 17.84 10,291,169 17.264 -4.18%
2016-10-14 0 18.66 18.66 18.70 18.34 18.80 4,159,774 77,299,059 18.583 17.82 17.82 17.86 17.51 17.95 4,355,798 17.746 0.11%
2016-10-13 0 18.64 18.58 18.64 18.36 18.90 6,683,500 124,120,070 18.571 17.80 17.74 17.80 17.53 18.05 6,998,451 17.735 -1.38%
2016-10-12 0 18.90 18.90 18.92 18.72 19.02 5,567,000 104,830,260 18.831 18.05 18.05 18.07 17.88 18.16 5,829,337 17.983 -0.53%
2016-10-11 0 19.00 19.00 19.02 18.90 19.80 11,012,270 211,900,630 19.242 18.14 18.14 18.16 18.05 18.91 11,531,208 18.376 -1.96%
2016-10-07 0 19.38 19.36 19.38 19.02 19.68 7,741,304 149,980,754 19.374 18.51 18.49 18.51 18.16 18.79 8,106,102 18.502 0.94%
2016-10-06 0 19.20 19.12 19.20 18.96 19.22 5,553,804 106,223,944 19.126 18.34 18.26 18.34 18.11 18.36 5,815,519 18.266 0.73%
2016-10-05 0 19.06 19.00 19.06 18.72 19.30 6,626,656 126,274,633 19.056 18.20 18.14 18.20 17.88 18.43 6,938,928 18.198 1.82%
2016-10-04 0 18.72 18.70 18.72 18.58 18.86 2,763,920 51,758,999 18.727 17.88 17.86 17.88 17.74 18.01 2,894,166 17.884 0.11%
2016-10-03 0 18.70 18.70 18.72 18.54 18.88 5,434,000 101,602,345 18.698 17.86 17.86 17.88 17.71 18.03 5,690,070 17.856 1.96%
2016-09-30 0 18.34 18.34 18.36 18.34 18.80 8,589,166 159,328,101 18.550 17.51 17.51 17.53 17.51 17.95 8,993,919 17.715 -3.68%
2016-09-29 0 19.04 19.00 19.04 18.58 19.04 6,757,689 127,359,294 18.847 18.18 18.14 18.18 17.74 18.18 7,076,136 17.998 2.37%
2016-09-28 0 18.60 18.60 18.62 18.38 19.10 7,419,937 138,311,894 18.641 17.76 17.76 17.78 17.55 18.24 7,769,591 17.802 -0.96%
2016-09-27 0 18.78 18.78 18.80 18.04 18.86 8,768,202 163,347,688 18.630 17.93 17.93 17.95 17.23 18.01 9,181,392 17.791 3.87%
2016-09-26 0 18.08 18.06 18.08 18.04 18.90 14,290,403 261,788,795 18.319 17.27 17.25 17.27 17.23 18.05 14,963,819 17.495 -4.74%
2016-09-23 0 18.98 18.92 18.98 18.70 19.16 13,634,500 258,510,730 18.960 18.13 18.07 18.13 17.86 18.30 14,277,007 18.107 0.64%
2016-09-22 0 18.86 18.86 18.88 18.64 19.60 24,097,995 458,658,832 19.033 18.01 18.01 18.03 17.80 18.72 25,233,580 18.177 -1.26%
2016-09-21 0 19.10 19.10 19.12 17.72 19.38 48,155,344 906,143,624 18.817 18.24 18.24 18.26 16.92 18.51 50,424,599 17.970 7.67%
2016-09-20 0 17.74 17.72 17.74 17.02 17.78 11,669,830 203,661,136 17.452 16.94 16.92 16.94 16.25 16.98 12,219,755 16.667 1.49%
2016-09-19 0 17.48 17.46 17.48 16.88 17.60 19,097,100 332,332,068 17.402 16.69 16.67 16.69 16.12 16.81 19,997,025 16.619 4.05%
2016-09-15 0 16.80 16.80 16.86 16.26 16.86 11,753,842 196,385,336 16.708 16.04 16.04 16.10 15.53 16.10 12,307,726 15.956 3.58%
2016-09-14 0 16.22 16.20 16.22 15.48 16.28 7,971,505 127,117,588 15.946 15.49 15.47 15.49 14.78 15.55 8,347,151 15.229 3.58%
2016-09-13 0 15.66 15.60 15.66 15.50 15.86 5,276,000 82,708,470 15.676 14.96 14.90 14.96 14.80 15.15 5,524,624 14.971 0.77%
2016-09-12 0 15.54 15.54 15.56 15.36 15.82 10,164,000 158,386,982 15.583 14.84 14.84 14.86 14.67 15.11 10,642,965 14.882 -4.07%
2016-09-09 0 16.20 16.20 16.22 16.16 16.66 9,978,600 164,139,604 16.449 15.47 15.47 15.49 15.43 15.91 10,448,828 15.709 -2.17%
2016-09-08 0 16.56 16.56 16.60 16.40 16.74 6,412,600 106,364,195 16.587 15.81 15.81 15.85 15.66 15.99 6,714,785 15.840 -0.24%
2016-09-07 0 16.60 16.52 16.60 16.42 17.08 10,629,778 178,072,460 16.752 15.85 15.78 15.85 15.68 16.31 11,130,692 15.998 -0.48%
2016-09-06 0 16.68 16.62 16.68 16.06 16.82 15,183,090 250,512,765 16.499 15.93 15.87 15.93 15.34 16.06 15,898,572 15.757 3.60%
2016-09-05 0 16.10 16.10 16.12 15.92 16.16 7,700,352 123,575,356 16.048 15.38 15.38 15.39 15.20 15.43 8,063,221 15.326 1.64%
2016-09-02 0 15.84 15.82 15.84 15.58 16.06 5,777,808 91,841,259 15.896 15.13 15.11 15.13 14.88 15.34 6,050,079 15.180 0.76%
2016-09-01 0 15.72 15.72 15.76 15.60 15.86 4,961,000 78,193,872 15.762 15.01 15.01 15.05 14.90 15.15 5,194,780 15.052 -0.88%
2016-08-31 0 15.86 15.82 15.86 15.72 16.06 6,637,961 105,143,839 15.840 15.15 15.11 15.15 15.01 15.34 6,950,766 15.127 0.25%
2016-08-30 0 15.82 15.80 15.82 15.44 15.90 7,922,000 124,635,480 15.733 15.11 15.09 15.11 14.75 15.18 8,295,313 15.025 3.40%
2016-08-29 0 15.30 15.30 15.36 15.22 15.50 5,016,989 76,893,493 15.327 14.61 14.61 14.67 14.54 14.80 5,253,408 14.637 -1.29%
2016-08-26 0 15.50 15.50 15.54 15.40 15.78 6,023,000 93,861,730 15.584 14.80 14.80 14.84 14.71 15.07 6,306,826 14.883 0.65%
2016-08-25 0 15.40 15.40 15.42 15.22 15.80 13,038,000 201,560,930 15.459 14.71 14.71 14.73 14.54 15.09 13,652,398 14.764 -2.53%
2016-08-24 0 15.80 15.76 15.80 15.70 16.20 10,940,500 174,119,320 15.915 15.09 15.05 15.09 14.99 15.47 11,456,056 15.199 -1.13%
2016-08-23 0 15.98 15.98 16.00 15.96 16.46 19,591,000 317,122,640 16.187 15.26 15.26 15.28 15.24 15.72 20,514,199 15.459 -0.13%
2016-08-22 0 16.00 15.98 16.00 15.12 16.00 42,111,254 657,566,327 15.615 15.28 15.26 15.28 14.44 15.28 44,095,689 14.912 6.81%
2016-08-19 0 14.98 14.98 15.00 14.64 15.08 9,148,856 136,120,945 14.878 14.31 14.31 14.32 13.98 14.40 9,579,983 14.209 0.94%
2016-08-18 0 14.84 14.84 14.86 14.56 14.98 10,329,000 153,201,220 14.832 14.17 14.17 14.19 13.90 14.31 10,815,740 14.165 2.06%
2016-08-17 0 14.54 14.52 14.54 14.36 14.80 9,469,000 137,907,720 14.564 13.89 13.87 13.89 13.71 14.13 9,915,214 13.909 -2.94%
2016-08-16 0 14.98 14.96 14.98 14.70 15.48 13,479,050 200,561,442 14.879 14.31 14.29 14.31 14.04 14.78 14,114,232 14.210 -1.96%
2016-08-15 0 15.28 15.26 15.28 15.12 15.48 11,707,132 179,621,922 15.343 14.59 14.57 14.59 14.44 14.78 12,258,815 14.652 1.73%
2016-08-12 0 15.02 15.00 15.02 14.60 15.14 16,833,474 251,354,370 14.932 14.34 14.32 14.34 13.94 14.46 17,626,728 14.260 4.02%
2016-08-11 0 14.44 14.42 14.44 14.32 14.50 4,152,946 59,921,041 14.429 13.79 13.77 13.79 13.68 13.85 4,348,648 13.779 -0.28%
2016-08-10 0 14.48 14.42 14.48 14.32 14.56 4,754,550 68,668,306 14.443 13.83 13.77 13.83 13.68 13.90 4,978,602 13.793 0.70%
2016-08-09 0 14.38 14.38 14.44 14.34 14.54 4,187,900 60,328,758 14.405 13.73 13.73 13.79 13.69 13.89 4,385,249 13.757 -1.10%
2016-08-08 0 14.54 14.50 14.54 14.34 14.64 8,592,152 124,604,785 14.502 13.89 13.85 13.89 13.69 13.98 8,997,045 13.850 1.68%
2016-08-05 0 14.30 14.30 14.32 14.26 14.74 11,972,680 173,369,130 14.480 13.66 13.66 13.68 13.62 14.08 12,536,876 13.829 0.14%
2016-08-04 0 14.28 14.26 14.28 13.54 14.36 27,690,555 389,668,294 14.072 13.64 13.62 13.64 12.93 13.71 28,995,435 13.439 7.69%
2016-08-03 0 13.26 13.26 13.28 13.22 13.38 3,924,200 52,069,336 13.269 12.66 12.66 12.68 12.63 12.78 4,109,123 12.672 -0.75%
2016-08-01 0 13.36 13.36 13.38 13.20 13.46 3,552,056 47,469,718 13.364 12.76 12.76 12.78 12.61 12.85 3,719,442 12.763 1.21%
2016-07-29 0 13.20 13.20 13.26 13.20 13.58 5,918,000 79,204,880 13.384 12.61 12.61 12.66 12.61 12.97 6,196,878 12.781 -0.90%
2016-07-28 0 13.32 13.30 13.32 13.16 13.40 3,242,020 43,041,269 13.276 12.72 12.70 12.72 12.57 12.80 3,394,796 12.679 -0.30%
2016-07-27 0 13.36 13.32 13.36 13.22 13.56 4,833,000 64,531,780 13.352 12.76 12.72 12.76 12.63 12.95 5,060,749 12.751 1.06%
2016-07-26 0 13.22 13.22 13.26 13.06 13.30 5,544,706 73,181,445 13.198 12.63 12.63 12.66 12.47 12.70 5,805,993 12.604 0.30%
2016-07-25 0 13.18 13.14 13.18 13.04 13.40 5,712,988 75,177,604 13.159 12.59 12.55 12.59 12.45 12.80 5,982,205 12.567 -0.90%
2016-07-22 0 13.30 13.26 13.28 13.26 13.56 6,547,250 87,245,360 13.325 12.70 12.66 12.68 12.66 12.95 6,855,780 12.726 -1.48%
2016-07-21 0 13.50 13.48 13.50 13.38 13.52 3,387,209 45,588,759 13.459 12.89 12.87 12.89 12.78 12.91 3,546,827 12.853 0.60%
2016-07-20 0 13.42 13.40 13.42 13.34 13.62 4,619,000 62,158,380 13.457 12.82 12.80 12.82 12.74 13.01 4,836,664 12.851 -0.74%
2016-07-19 0 13.52 13.50 13.52 13.30 13.66 6,113,000 82,524,179 13.500 12.91 12.89 12.91 12.70 13.05 6,401,067 12.892 1.81%
2016-07-18 0 13.28 13.28 13.30 13.20 13.46 4,898,614 65,136,300 13.297 12.68 12.68 12.70 12.61 12.85 5,129,454 12.698 -1.04%
2016-07-15 0 13.42 13.40 13.46 13.32 13.60 4,992,000 67,153,766 13.452 12.82 12.80 12.85 12.72 12.99 5,227,241 12.847 -1.03%
2016-07-14 0 13.56 13.50 13.54 13.34 13.56 4,947,004 66,541,422 13.451 12.95 12.89 12.93 12.74 12.95 5,180,125 12.846 0.00%
2016-07-13 0 13.56 13.52 13.56 13.30 13.58 11,255,000 151,618,540 13.471 12.95 12.91 12.95 12.70 12.97 11,785,376 12.865 1.19%
2016-07-12 0 13.40 13.36 13.40 12.84 13.42 11,941,598 157,689,459 13.205 12.80 12.76 12.80 12.26 12.82 12,504,329 12.611 4.52%
2016-07-11 0 12.82 12.82 12.84 12.72 13.18 8,466,166 109,341,300 12.915 12.24 12.24 12.26 12.15 12.59 8,865,122 12.334 -1.69%
2016-07-08 0 13.04 13.02 13.04 12.82 13.06 4,379,886 56,874,489 12.985 12.45 12.43 12.45 12.24 12.47 4,586,282 12.401 0.62%
2016-07-07 0 12.96 12.94 12.98 12.88 13.18 5,803,350 75,532,737 13.015 12.38 12.36 12.40 12.30 12.59 6,076,825 12.430 -0.61%
2016-07-06 0 13.04 13.04 13.06 12.70 13.10 15,225,823 196,046,027 12.876 12.45 12.45 12.47 12.13 12.51 15,943,319 12.296 -0.61%
2016-07-05 0 13.12 13.08 13.10 12.96 14.12 35,763,912 479,339,211 13.403 12.53 12.49 12.51 12.38 13.48 37,449,237 12.800 -7.08%
2016-07-04 0 14.12 14.10 14.14 14.00 14.40 19,599,201 277,072,649 14.137 13.48 13.47 13.50 13.37 13.75 20,522,787 13.501 -5.49%
2016-06-30 0 14.94 14.94 14.96 14.76 14.98 6,212,148 92,569,977 14.901 14.27 14.27 14.29 14.10 14.31 6,504,887 14.231 0.95%
2016-06-29 0 14.80 14.80 14.82 14.70 14.86 4,003,200 59,220,088 14.793 14.13 14.13 14.15 14.04 14.19 4,191,845 14.127 1.37%
2016-06-28 0 14.60 14.60 14.62 14.42 14.68 5,511,500 80,100,142 14.533 13.94 13.94 13.96 13.77 14.02 5,771,222 13.879 -0.95%
2016-06-27 0 14.74 14.70 14.72 14.32 14.74 5,162,072 75,315,340 14.590 14.08 14.04 14.06 13.68 14.08 5,405,328 13.934 1.52%
2016-06-24 0 14.52 14.50 14.54 14.06 14.92 10,098,500 145,739,844 14.432 13.87 13.85 13.89 13.43 14.25 10,574,378 13.782 -2.29%
2016-06-23 0 14.86 14.84 14.88 14.72 14.98 4,406,337 65,495,379 14.864 14.19 14.17 14.21 14.06 14.31 4,613,980 14.195 -0.40%
2016-06-22 0 14.92 14.90 14.92 14.48 14.96 8,211,544 121,743,751 14.826 14.25 14.23 14.25 13.83 14.29 8,598,502 14.159 2.19%
2016-06-21 0 14.60 14.58 14.60 14.38 14.76 5,150,000 75,033,807 14.570 13.94 13.92 13.94 13.73 14.10 5,392,687 13.914 -0.14%
2016-06-20 0 14.62 14.60 14.62 14.46 14.88 4,520,000 65,887,620 14.577 13.96 13.94 13.96 13.81 14.21 4,732,999 13.921 -0.81%
2016-06-17 0 14.74 14.70 14.74 14.60 14.80 4,589,600 67,616,574 14.733 14.08 14.04 14.08 13.94 14.13 4,805,879 14.070 2.08%
2016-06-16 0 14.44 14.46 14.48 14.34 14.82 8,655,904 125,164,068 14.460 13.79 13.81 13.83 13.69 14.15 9,063,802 13.809 -2.43%
2016-06-15 0 14.80 14.80 14.82 14.52 15.10 5,234,605 77,794,194 14.862 14.13 14.13 14.15 13.87 14.42 5,481,279 14.193 0.54%
2016-06-14 0 14.72 14.72 14.74 14.32 14.92 9,508,038 140,455,006 14.772 14.06 14.06 14.08 13.68 14.25 9,956,091 14.107 1.94%
2016-06-13 0 14.44 14.44 14.46 14.40 15.06 11,967,250 174,529,833 14.584 13.79 13.79 13.81 13.75 14.38 12,531,190 13.928 -4.87%
2016-06-10 0 15.18 15.14 15.16 15.10 15.76 8,006,000 122,451,010 15.295 14.50 14.46 14.48 14.42 15.05 8,383,272 14.607 -3.92%
2016-06-08 0 15.80 15.74 15.80 15.60 16.00 4,395,000 69,097,310 15.722 15.09 15.03 15.09 14.90 15.28 4,602,108 15.014 -1.13%
2016-06-07 0 15.98 15.96 15.98 15.52 16.24 13,243,643 209,457,688 15.816 15.26 15.24 15.26 14.82 15.51 13,867,732 15.104 -0.25%
2016-06-06 0 16.02 16.00 16.04 15.66 16.30 14,003,132 224,638,132 16.042 15.30 15.28 15.32 14.96 15.57 14,663,010 15.320 2.43%
2016-06-03 0 15.64 15.64 15.66 14.80 15.74 19,435,030 302,263,705 15.553 14.94 14.94 14.96 14.13 15.03 20,350,879 14.853 5.25%
2016-06-02 0 14.86 14.84 14.86 14.70 14.98 3,670,643 54,677,724 14.896 14.19 14.17 14.19 14.04 14.31 3,843,617 14.226 0.95%
2016-06-01 0 14.72 14.68 14.70 14.68 15.00 5,657,000 83,646,180 14.786 14.06 14.02 14.04 14.02 14.32 5,923,578 14.121 -0.81%
2016-05-31 0 14.84 14.82 14.86 14.82 15.24 21,186,420 317,981,855 15.009 14.17 14.15 14.19 14.15 14.55 22,184,801 14.333 -0.80%
2016-05-30 0 14.96 14.94 14.98 14.30 15.00 14,357,454 212,008,185 14.766 14.29 14.27 14.31 13.66 14.32 15,034,029 14.102 3.46%
2016-05-27 0 14.46 14.44 14.48 14.14 14.52 8,814,000 126,621,890 14.366 13.81 13.79 13.83 13.50 13.87 9,229,348 13.719 1.83%
2016-05-26 0 14.20 14.20 14.22 14.20 14.50 9,349,405 133,951,547 14.327 13.56 13.56 13.58 13.56 13.85 9,789,983 13.683 -1.66%
2016-05-25 0 14.44 14.42 14.46 14.34 14.72 12,412,536 180,040,402 14.505 13.79 13.77 13.81 13.69 14.06 12,997,460 13.852 0.84%
2016-05-24 0 14.42 14.40 14.42 14.30 14.60 10,653,456 153,455,713 14.404 13.68 13.66 13.68 13.56 13.85 11,233,387 13.661 -1.23%
2016-05-23 0 14.60 14.56 14.58 13.90 14.72 23,137,719 332,077,918 14.352 13.85 13.81 13.83 13.18 13.96 24,397,243 13.611 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 13.56 13.56 13.58 13.43 14.72 78,171,279 14.055 -15.58%
2016-05-19 0 16.94 16.92 16.96 16.82 17.34 5,392,923 91,649,782 16.994 16.07 16.05 16.08 15.95 16.44 5,686,492 16.117 -3.20%
2016-05-18 0 17.50 17.50 17.52 17.30 17.60 5,005,531 87,364,630 17.454 16.60 16.60 16.62 16.41 16.69 5,278,012 16.553 -0.91%
2016-05-17 0 17.66 17.64 17.68 17.10 17.68 4,961,233 86,300,672 17.395 16.75 16.73 16.77 16.22 16.77 5,231,302 16.497 3.15%
2016-05-16 0 17.12 17.12 17.16 16.80 17.28 2,735,689 46,692,817 17.068 16.24 16.24 16.27 15.93 16.39 2,884,609 16.187 0.71%
2016-05-13 0 17.00 17.00 17.02 16.96 17.28 4,213,072 71,873,172 17.060 16.12 16.12 16.14 16.08 16.39 4,442,415 16.179 -1.85%
2016-05-12 0 17.32 17.28 17.32 17.06 17.38 1,723,832 29,764,743 17.267 16.43 16.39 16.43 16.18 16.48 1,817,670 16.375 -0.35%
2016-05-11 0 17.38 17.36 17.38 17.18 17.56 3,775,862 65,749,523 17.413 16.48 16.46 16.48 16.29 16.65 3,981,405 16.514 1.05%
2016-05-10 0 17.20 17.18 17.20 16.82 17.20 2,870,693 48,949,549 17.051 16.31 16.29 16.31 15.95 16.31 3,026,962 16.171 1.30%
2016-05-09 0 16.98 16.96 17.02 16.72 17.28 5,028,243 85,184,489 16.941 16.10 16.08 16.14 15.86 16.39 5,301,960 16.067 -1.16%
2016-05-06 0 17.18 17.16 17.18 16.94 17.76 4,742,788 81,897,054 17.268 16.29 16.27 16.29 16.07 16.84 5,000,966 16.376 -3.16%
2016-05-05 0 17.74 17.72 17.76 17.68 18.00 2,784,056 49,535,779 17.793 16.82 16.81 16.84 16.77 17.07 2,935,609 16.874 -1.44%
2016-05-04 0 18.00 17.98 18.00 17.60 18.00 2,340,557 41,761,516 17.843 17.07 17.05 17.07 16.69 17.07 2,467,967 16.921 0.56%
2016-05-03 0 17.90 17.88 17.90 17.64 17.96 3,430,000 61,208,440 17.845 16.98 16.96 16.98 16.73 17.03 3,616,715 16.924 -0.11%
2016-04-29 0 17.92 17.88 17.94 17.62 18.06 3,479,000 62,316,528 17.912 16.99 16.96 17.01 16.71 17.13 3,668,383 16.987 -0.78%
2016-04-28 0 18.06 18.04 18.06 17.86 18.22 6,388,701 115,076,744 18.013 17.13 17.11 17.13 16.94 17.28 6,736,476 17.083 1.01%
2016-04-27 0 17.88 17.86 17.90 17.68 18.42 12,354,365 220,899,331 17.880 16.96 16.94 16.98 16.77 17.47 13,026,887 16.957 -3.25%
2016-04-26 0 18.48 18.48 18.50 18.40 19.04 8,403,000 156,039,030 18.569 17.53 17.53 17.54 17.45 18.06 8,860,425 17.611 -2.94%
2016-04-25 0 19.04 19.00 19.08 18.84 19.16 5,525,440 105,089,254 19.019 18.06 18.02 18.09 17.87 18.17 5,826,223 18.037 -1.04%
2016-04-22 0 19.24 19.22 19.24 18.92 19.26 6,548,913 124,917,737 19.075 18.25 18.23 18.25 17.94 18.27 6,905,409 18.090 0.52%
2016-04-21 0 19.14 19.04 19.16 18.84 19.26 4,035,563 77,079,191 19.100 18.15 18.06 18.17 17.87 18.27 4,255,243 18.114 0.95%
2016-04-20 0 18.96 18.90 18.94 18.78 19.38 6,807,334 128,954,654 18.943 17.98 17.92 17.96 17.81 18.38 7,177,898 17.966 -1.66%
2016-04-19 0 19.28 19.26 19.30 19.00 19.34 4,293,462 82,414,274 19.195 18.28 18.27 18.30 18.02 18.34 4,527,181 18.204 0.94%
2016-04-18 0 19.10 19.06 19.14 18.86 19.14 3,623,000 68,801,560 18.990 18.11 18.08 18.15 17.89 18.15 3,820,221 18.010 -0.10%
2016-04-15 0 19.12 19.10 19.12 18.92 19.28 4,354,000 82,982,940 19.059 18.13 18.11 18.13 17.94 18.28 4,591,014 18.075 -0.21%
2016-04-14 0 19.16 19.12 19.18 19.04 19.64 6,057,984 116,829,994 19.285 18.17 18.13 18.19 18.06 18.63 6,387,756 18.290 -0.62%
2016-04-13 0 19.28 19.26 19.28 18.82 19.32 8,061,089 153,750,129 19.073 18.28 18.27 18.28 17.85 18.32 8,499,902 18.088 2.12%
2016-04-12 0 18.88 18.86 18.88 18.76 19.28 7,394,371 140,832,620 19.046 17.91 17.89 17.91 17.79 18.28 7,796,891 18.063 -0.11%
2016-04-11 0 18.90 18.88 18.90 18.02 19.00 10,759,611 202,111,438 18.784 17.92 17.91 17.92 17.09 18.02 11,345,321 17.815 3.96%
2016-04-08 0 18.18 18.18 18.20 17.90 18.34 3,871,159 70,164,154 18.125 17.24 17.24 17.26 16.98 17.39 4,081,889 17.189 -1.20%
2016-04-07 0 18.40 18.34 18.38 18.18 18.70 8,188,930 151,370,540 18.485 17.45 17.39 17.43 17.24 17.73 8,634,702 17.530 0.88%
2016-04-06 0 18.24 18.20 18.22 17.72 18.30 6,065,411 110,096,374 18.152 17.30 17.26 17.28 16.81 17.36 6,395,587 17.214 2.93%
2016-04-05 0 17.72 17.72 17.74 17.34 17.96 6,891,645 121,126,890 17.576 16.81 16.81 16.82 16.44 17.03 7,266,798 16.669 -0.78%
2016-04-01 0 17.86 17.86 17.92 17.82 18.34 4,982,026 89,486,533 17.962 16.94 16.94 16.99 16.90 17.39 5,253,227 17.035 -1.76%
2016-03-31 0 18.18 18.16 18.28 17.94 18.38 5,608,207 101,920,338 18.173 17.24 17.22 17.34 17.01 17.43 5,913,495 17.235 -0.44%
2016-03-30 0 18.26 18.26 18.28 18.16 18.46 5,738,164 105,146,501 18.324 17.32 17.32 17.34 17.22 17.51 6,050,526 17.378 1.11%
2016-03-29 0 18.06 18.04 18.06 17.68 18.32 8,346,500 150,929,590 18.083 17.13 17.11 17.13 16.77 17.37 8,800,850 17.149 1.23%
2016-03-24 0 17.84 17.84 17.86 17.48 18.10 12,438,338 221,269,012 17.789 16.92 16.92 16.94 16.58 17.17 13,115,431 16.871 0.22%
2016-03-23 0 17.80 17.78 17.82 17.22 18.60 19,510,553 348,183,975 17.846 16.88 16.86 16.90 16.33 17.64 20,572,628 16.925 -0.78%
2016-03-22 0 17.94 17.88 17.92 17.66 18.26 9,676,588 173,855,978 17.967 17.01 16.96 16.99 16.75 17.32 10,203,342 17.039 -0.88%
2016-03-21 0 18.10 18.06 18.08 17.52 18.50 18,871,318 340,367,664 18.036 17.17 17.13 17.15 16.62 17.54 19,898,596 17.105 3.55%
2016-03-18 0 17.48 17.46 17.48 16.32 17.50 24,110,652 410,648,867 17.032 16.58 16.56 16.58 15.48 16.60 25,423,138 16.153 8.17%
2016-03-17 0 16.16 16.12 16.16 15.98 16.32 7,558,838 122,272,490 16.176 15.33 15.29 15.33 15.16 15.48 7,970,311 15.341 1.13%
2016-03-16 0 15.98 15.96 16.02 15.74 16.30 4,268,097 68,079,219 15.951 15.16 15.14 15.19 14.93 15.46 4,500,435 15.127 -1.11%
2016-03-15 0 16.16 16.16 16.18 16.08 16.40 5,100,396 82,632,589 16.201 15.33 15.33 15.34 15.25 15.55 5,378,041 15.365 -1.94%
2016-03-14 0 16.48 16.44 16.48 15.90 16.48 11,111,666 180,651,944 16.258 15.63 15.59 15.63 15.08 15.63 11,716,540 15.419 4.44%
2016-03-11 0 15.78 15.78 15.80 15.30 15.80 4,510,512 70,491,408 15.628 14.97 14.97 14.98 14.51 14.98 4,756,046 14.821 2.33%
2016-03-10 0 15.42 15.42 15.44 15.38 15.78 6,447,555 100,365,364 15.566 14.62 14.62 14.64 14.59 14.97 6,798,534 14.763 -0.52%
2016-03-09 0 15.50 15.48 15.52 15.42 15.86 9,102,753 141,669,308 15.563 14.70 14.68 14.72 14.62 15.04 9,598,270 14.760 -3.13%
2016-03-08 0 16.00 15.98 16.00 15.70 16.30 5,146,022 81,774,216 15.891 15.17 15.16 15.17 14.89 15.46 5,426,151 15.070 -1.36%
2016-03-07 0 16.22 16.18 16.22 16.18 16.78 6,547,885 107,730,142 16.453 15.38 15.34 15.38 15.34 15.91 6,904,325 15.603 -0.61%
2016-03-04 0 16.32 16.30 16.32 15.72 16.42 13,436,000 217,395,220 16.180 15.48 15.46 15.48 14.91 15.57 14,167,401 15.345 4.21%
2016-03-03 0 15.66 15.62 15.66 15.52 15.96 7,441,191 116,203,950 15.616 14.85 14.81 14.85 14.72 15.14 7,846,259 14.810 -0.51%
2016-03-02 0 15.74 15.72 15.74 15.44 15.96 11,089,110 174,208,170 15.710 14.93 14.91 14.93 14.64 15.14 11,692,756 14.899 1.81%
2016-03-01 0 15.46 15.42 15.44 15.12 15.50 3,383,000 51,853,811 15.328 14.66 14.62 14.64 14.34 14.70 3,567,157 14.536 0.52%
2016-02-29 0 15.38 15.36 15.42 15.14 15.70 3,556,336 54,514,863 15.329 14.59 14.57 14.62 14.36 14.89 3,749,929 14.538 -1.16%
2016-02-26 0 15.56 15.56 15.58 15.42 15.68 2,542,670 39,500,934 15.535 14.76 14.76 14.78 14.62 14.87 2,681,083 14.733 1.70%
2016-02-25 0 15.30 15.26 15.30 15.06 15.76 5,372,806 82,550,428 15.364 14.51 14.47 14.51 14.28 14.95 5,665,280 14.571 -2.42%
2016-02-24 0 15.68 15.66 15.68 15.52 16.02 5,918,000 92,643,570 15.655 14.87 14.85 14.87 14.72 15.19 6,240,152 14.846 -2.12%
2016-02-23 0 16.02 16.00 16.02 15.96 16.48 4,096,000 66,205,230 16.163 15.19 15.17 15.19 15.14 15.63 4,318,970 15.329 -0.99%
2016-02-22 0 16.18 16.16 16.18 15.88 16.24 3,758,920 60,655,455 16.136 15.34 15.33 15.34 15.06 15.40 3,963,540 15.303 1.51%
2016-02-19 0 15.94 15.92 15.94 15.72 16.06 3,036,720 48,271,400 15.896 15.12 15.10 15.12 14.91 15.23 3,202,027 15.075 -0.75%
2016-02-18 0 16.06 16.06 16.08 15.94 16.28 6,994,000 112,539,740 16.091 15.23 15.23 15.25 15.12 15.44 7,374,725 15.260 3.21%
2016-02-17 0 15.56 15.54 15.56 15.46 15.94 3,809,409 59,783,524 15.694 14.76 14.74 14.76 14.66 15.12 4,016,778 14.883 -1.02%
2016-02-16 0 15.72 15.70 15.76 15.28 15.92 4,313,740 67,971,800 15.757 14.91 14.89 14.95 14.49 15.10 4,548,563 14.944 1.68%
2016-02-15 0 15.46 15.44 15.48 15.00 15.48 4,556,094 69,489,905 15.252 14.66 14.64 14.68 14.23 14.68 4,804,109 14.465 4.88%
2016-02-12 0 14.74 14.72 14.76 14.72 15.20 4,372,000 65,133,660 14.898 13.98 13.96 14.00 13.96 14.42 4,609,994 14.129 -3.15%
2016-02-11 0 15.22 15.20 15.24 15.00 15.50 5,647,000 85,691,570 15.175 14.43 14.42 14.45 14.23 14.70 5,954,400 14.391 -4.16%
2016-02-05 0 15.88 15.84 15.88 15.76 16.22 3,008,757 47,936,052 15.932 15.06 15.02 15.06 14.95 15.38 3,172,542 15.110 -0.87%
2016-02-04 0 16.02 16.00 16.02 15.94 16.22 5,056,000 81,496,570 16.119 15.19 15.17 15.19 15.12 15.38 5,331,228 15.287 0.88%
2016-02-03 0 15.88 15.86 15.90 15.60 15.96 3,824,876 60,535,050 15.827 15.06 15.04 15.08 14.79 15.14 4,033,087 15.010 -2.46%
2016-02-02 0 16.28 16.24 16.26 15.96 16.66 4,731,281 77,211,859 16.319 15.44 15.40 15.42 15.14 15.80 4,988,833 15.477 1.24%
2016-02-01 0 16.08 16.06 16.10 15.88 16.84 7,424,521 120,878,165 16.281 15.25 15.23 15.27 15.06 15.97 7,828,682 15.440 -3.37%
2016-01-29 0 16.64 16.64 16.66 15.34 16.66 13,569,373 219,811,786 16.199 15.78 15.78 15.80 14.55 15.80 14,308,035 15.363 8.05%
2016-01-28 0 15.40 15.38 15.42 15.18 15.62 3,163,000 48,644,580 15.379 14.60 14.59 14.62 14.40 14.81 3,335,181 14.585 -0.52%
2016-01-27 0 15.48 15.42 15.48 15.18 15.68 4,396,000 67,892,962 15.444 14.68 14.62 14.68 14.40 14.87 4,635,300 14.647 0.91%
2016-01-26 0 15.34 15.30 15.34 15.12 15.70 5,483,525 84,568,052 15.422 14.55 14.51 14.55 14.34 14.89 5,782,026 14.626 -2.79%
2016-01-25 0 15.78 15.78 15.80 15.16 15.92 10,013,096 156,781,052 15.658 14.97 14.97 14.98 14.38 15.10 10,558,168 14.849 4.09%
2016-01-22 0 15.16 15.14 15.16 14.32 15.22 8,653,000 128,256,520 14.822 14.38 14.36 14.38 13.58 14.43 9,124,034 14.057 5.28%
2016-01-21 0 14.40 14.38 14.40 14.38 15.42 8,383,971 123,958,444 14.785 13.66 13.64 13.66 13.64 14.62 8,840,360 14.022 -4.38%
2016-01-20 0 15.06 15.04 15.06 15.02 15.78 8,797,405 133,444,754 15.169 14.28 14.26 14.28 14.24 14.97 9,276,300 14.386 -5.28%
2016-01-19 0 15.90 15.90 15.94 15.02 15.96 7,361,424 114,430,438 15.545 15.08 15.08 15.12 14.24 15.14 7,762,150 14.742 5.02%
2016-01-18 0 15.14 15.14 15.16 14.72 15.20 5,197,000 77,842,170 14.978 14.36 14.36 14.38 13.96 14.42 5,479,904 14.205 -0.26%
2016-01-15 0 15.18 15.20 15.24 15.12 15.76 5,231,872 80,340,888 15.356 14.40 14.42 14.45 14.34 14.95 5,516,674 14.563 -2.82%
2016-01-14 0 15.62 15.62 15.66 15.00 15.74 10,095,015 155,063,680 15.360 14.81 14.81 14.85 14.23 14.93 10,644,547 14.567 1.43%
2016-01-13 0 15.40 15.40 15.44 15.26 15.84 9,726,000 152,019,826 15.630 14.60 14.60 14.64 14.47 15.02 10,255,444 14.823 2.39%
2016-01-12 0 15.04 15.02 15.04 14.94 15.84 13,036,000 199,312,052 15.289 14.26 14.24 14.26 14.17 15.02 13,745,627 14.500 -2.08%
2016-01-11 0 15.36 15.36 15.40 15.32 16.18 16,448,936 257,179,937 15.635 14.57 14.57 14.60 14.53 15.34 17,344,349 14.828 -5.88%
2016-01-08 0 16.32 16.30 16.38 16.06 16.58 10,259,599 168,209,763 16.395 15.48 15.46 15.53 15.23 15.72 10,818,090 15.549 2.00%
2016-01-07 0 16.00 15.98 16.00 15.86 17.48 25,343,629 412,152,952 16.263 15.17 15.16 15.17 15.04 16.58 26,723,233 15.423 -8.68%
2016-01-06 0 17.52 17.50 17.52 17.26 17.88 7,771,016 136,369,457 17.548 16.62 16.60 16.62 16.37 16.96 8,194,039 16.643 -0.45%
2016-01-05 0 17.60 17.60 17.62 17.22 18.78 12,890,840 228,715,717 17.742 16.69 16.69 16.71 16.33 17.81 13,592,565 16.827 -3.83%
2016-01-04 0 18.30 18.26 18.30 18.20 19.14 6,787,741 126,380,154 18.619 17.36 17.32 17.36 17.26 18.15 7,157,238 17.658 -3.58%
2015-12-31 0 18.98 18.92 18.98 18.80 19.00 3,170,272 60,016,575 18.931 18.00 17.94 18.00 17.83 18.02 3,342,849 17.954 0.53%
2015-12-30 0 18.88 18.86 18.90 18.58 18.92 2,636,241 49,442,768 18.755 17.91 17.89 17.92 17.62 17.94 2,779,747 17.787 2.05%
2015-12-29 0 18.50 18.48 18.50 18.42 18.68 1,794,000 33,224,340 18.520 17.54 17.53 17.54 17.47 17.72 1,891,658 17.564 -0.43%
2015-12-28 0 18.58 18.52 18.58 18.48 18.72 3,849,740 71,607,690 18.601 17.62 17.56 17.62 17.53 17.75 4,059,304 17.640 0.98%
2015-12-24 0 18.40 18.40 18.46 18.28 18.80 3,370,300 62,222,622 18.462 17.45 17.45 17.51 17.34 17.83 3,553,765 17.509 -1.92%
2015-12-23 0 18.76 18.72 18.76 18.60 18.98 3,467,414 65,073,605 18.767 17.79 17.75 17.79 17.64 18.00 3,656,166 17.798 -0.21%
2015-12-22 0 18.80 18.70 18.76 18.62 18.92 1,924,152 36,040,420 18.731 17.83 17.73 17.79 17.66 17.94 2,028,895 17.764 0.11%
2015-12-21 0 18.78 18.74 18.76 18.40 18.90 3,239,342 60,830,730 18.779 17.81 17.77 17.79 17.45 17.92 3,415,679 17.809 0.32%
2015-12-18 0 18.72 18.70 18.76 18.50 19.18 5,965,692 112,251,612 18.816 17.75 17.73 17.79 17.54 18.19 6,290,440 17.845 -3.11%
2015-12-17 0 19.32 19.28 19.32 19.08 19.38 4,567,150 87,950,982 19.257 18.32 18.28 18.32 18.09 18.38 4,815,767 18.263 1.79%
2015-12-16 0 18.98 18.96 19.02 18.90 19.20 4,664,031 88,678,873 19.013 18.00 17.98 18.04 17.92 18.21 4,917,922 18.032 1.28%
2015-12-15 0 18.74 18.72 18.78 18.72 19.10 4,001,185 75,537,135 18.879 17.77 17.75 17.81 17.75 18.11 4,218,993 17.904 -0.74%
2015-12-14 0 18.88 18.88 18.90 18.12 18.90 7,218,898 133,554,077 18.501 17.91 17.91 17.92 17.18 17.92 7,611,866 17.546 0.96%
2015-12-11 0 18.70 18.60 18.72 18.52 19.52 6,083,984 114,135,901 18.760 17.73 17.64 17.75 17.56 18.51 6,415,171 17.792 -2.40%
2015-12-10 0 19.16 19.10 19.22 19.00 19.68 2,907,348 56,152,984 19.314 18.17 18.11 18.23 18.02 18.66 3,065,612 18.317 -0.62%
2015-12-09 0 19.28 19.26 19.28 19.14 19.80 5,325,000 103,020,280 19.347 18.28 18.27 18.28 18.15 18.78 5,614,871 18.348 -2.03%
2015-12-08 0 19.68 19.64 19.66 19.64 20.10 3,506,292 69,332,067 19.774 18.66 18.63 18.65 18.63 19.06 3,697,160 18.753 -1.60%
2015-12-07 0 20.00 19.94 20.00 19.68 20.20 6,725,707 134,438,680 19.989 18.97 18.91 18.97 18.66 19.16 7,091,827 18.957 1.73%
2015-12-04 0 19.66 19.64 19.66 19.58 19.90 6,247,480 122,957,164 19.681 18.65 18.63 18.65 18.57 18.87 6,587,567 18.665 -2.19%
2015-12-03 0 20.10 20.00 20.15 19.90 20.40 5,114,617 102,518,322 20.044 19.06 18.97 19.11 18.87 19.35 5,393,036 19.009 -0.25%
2015-12-02 0 20.15 20.10 20.15 19.98 20.55 5,461,600 110,531,365 20.238 19.11 19.06 19.11 18.95 19.49 5,758,907 19.193 -0.74%
2015-12-01 0 20.30 20.30 20.40 19.94 21.10 7,427,175 151,983,457 20.463 19.25 19.25 19.35 18.91 20.01 7,831,480 19.407 -1.46%
2015-11-30 0 20.60 20.60 20.65 19.76 20.70 14,009,802 285,664,665 20.390 19.54 19.54 19.58 18.74 19.63 14,772,439 19.338 3.83%
2015-11-27 0 19.84 19.84 19.86 19.70 20.65 9,363,300 186,782,449 19.948 18.82 18.82 18.83 18.68 19.58 9,873,000 18.919 -2.75%
2015-11-26 0 20.40 20.40 20.45 20.25 21.55 7,510,347 155,370,670 20.688 19.35 19.35 19.39 19.20 20.44 7,919,180 19.620 -3.77%
2015-11-25 0 21.20 21.10 21.20 20.55 21.60 10,119,360 214,495,667 21.197 20.11 20.01 20.11 19.49 20.48 10,670,217 20.102 2.42%
2015-11-24 0 20.70 20.65 20.75 20.50 21.30 11,537,412 239,362,811 20.747 19.63 19.58 19.68 19.44 20.20 12,165,462 19.676 -0.96%
2015-11-23 0 20.90 20.95 21.00 20.40 21.60 16,797,733 356,495,057 21.223 19.82 19.87 19.92 19.35 20.48 17,712,134 20.127 0.97%
2015-11-20 0 20.70 20.70 20.75 19.80 20.80 16,302,500 332,628,908 20.404 19.63 19.63 19.68 18.78 19.73 17,189,942 19.350 2.22%
2015-11-19 0 20.25 20.15 20.20 18.70 20.25 32,723,271 642,647,538 19.639 19.20 19.11 19.16 17.73 19.20 34,504,593 18.625 9.11%
2015-11-18 0 18.56 18.52 18.58 18.04 18.88 21,019,658 389,273,018 18.519 17.60 17.56 17.62 17.11 17.91 22,163,883 17.563 3.69%
2015-11-17 0 17.90 17.76 17.90 17.62 18.38 11,129,000 200,000,330 17.971 16.98 16.84 16.98 16.71 17.43 11,734,818 17.043 0.45%
2015-11-16 0 17.82 17.82 17.84 17.60 18.06 7,495,548 133,737,042 17.842 16.90 16.90 16.92 16.69 17.13 7,903,575 16.921 -2.62%
2015-11-13 0 18.30 18.28 18.30 18.16 18.86 6,283,474 115,890,871 18.444 17.36 17.34 17.36 17.22 17.89 6,625,521 17.492 -1.29%
2015-11-12 0 18.54 18.52 18.56 18.50 19.14 11,465,000 215,053,842 18.757 17.58 17.56 17.60 17.54 18.15 12,089,108 17.789 -0.75%
2015-11-11 0 18.68 18.64 18.70 18.32 18.84 4,405,822 81,980,067 18.607 17.72 17.68 17.73 17.37 17.87 4,645,657 17.647 0.86%
2015-11-10 0 18.52 18.50 18.52 18.40 18.88 6,511,500 121,413,370 18.646 17.56 17.54 17.56 17.45 17.91 6,865,960 17.683 -2.42%
2015-11-09 0 18.98 18.98 19.00 18.96 19.42 6,186,000 118,512,850 19.158 18.00 18.00 18.02 17.98 18.42 6,522,741 18.169 -1.25%
2015-11-06 0 19.22 19.16 19.22 18.48 19.30 11,823,203 225,273,898 19.054 18.23 18.17 18.23 17.53 18.30 12,466,810 18.070 3.00%
2015-11-05 0 18.66 18.66 18.68 18.22 18.74 6,812,581 126,370,739 18.550 17.70 17.70 17.72 17.28 17.77 7,183,430 17.592 0.21%
2015-11-04 0 18.62 18.60 18.62 17.72 19.14 26,265,234 488,113,886 18.584 17.66 17.64 17.66 16.81 18.15 27,695,007 17.625 5.08%
2015-11-03 0 17.72 17.68 17.72 17.58 17.94 3,192,638 56,561,236 17.716 16.81 16.77 16.81 16.67 17.01 3,366,432 16.802 1.03%
2015-11-02 0 17.54 17.46 17.56 17.36 18.06 3,914,650 69,174,099 17.671 16.63 16.56 16.65 16.46 17.13 4,127,748 16.758 -0.68%
2015-10-30 0 17.66 17.64 17.68 17.60 17.98 3,642,600 64,616,652 17.739 16.75 16.73 16.77 16.69 17.05 3,840,888 16.823 -0.34%
2015-10-29 0 17.72 17.68 17.70 17.68 18.28 5,096,000 91,083,840 17.874 16.81 16.77 16.79 16.77 17.34 5,373,406 16.951 -1.12%
2015-10-28 0 17.92 17.90 17.92 17.88 18.20 4,035,456 72,643,866 18.001 16.99 16.98 16.99 16.96 17.26 4,255,130 17.072 -1.97%
2015-10-27 0 18.28 18.28 18.30 17.88 18.46 4,962,000 89,750,620 18.088 17.34 17.34 17.36 16.96 17.51 5,232,111 17.154 -0.44%
2015-10-26 0 18.36 18.36 18.38 18.14 18.62 9,675,000 177,686,870 18.366 17.41 17.41 17.43 17.20 17.66 10,201,668 17.417 2.00%
2015-10-23 0 18.00 17.98 18.00 17.82 18.24 7,376,226 132,700,706 17.990 17.07 17.05 17.07 16.90 17.30 7,777,758 17.062 2.16%
2015-10-22 0 17.62 17.66 17.68 17.40 17.92 6,646,604 117,214,679 17.635 16.71 16.75 16.77 16.50 16.99 7,008,418 16.725 -2.33%
2015-10-20 0 18.04 18.02 18.04 17.86 18.34 3,872,296 69,872,305 18.044 17.11 17.09 17.11 16.94 17.39 4,083,088 17.113 -1.10%
2015-10-19 0 18.24 18.20 18.22 17.90 18.78 7,661,524 140,110,579 18.288 17.30 17.26 17.28 16.98 17.81 8,078,586 17.343 -1.41%
2015-10-16 0 18.50 18.52 18.54 17.44 18.74 17,371,756 317,238,887 18.262 17.54 17.56 17.58 16.54 17.77 18,317,404 17.319 6.94%
2015-10-15 0 17.30 17.28 17.30 16.84 17.38 5,637,448 97,069,130 17.219 16.41 16.39 16.41 15.97 16.48 5,944,328 16.330 2.73%
2015-10-14 0 16.84 16.84 16.86 16.84 17.32 3,498,714 59,532,851 17.016 15.97 15.97 15.99 15.97 16.43 3,689,170 16.137 -3.00%
2015-10-13 0 17.36 17.32 17.38 17.12 17.84 4,986,000 86,995,570 17.448 16.46 16.43 16.48 16.24 16.92 5,257,418 16.547 -0.69%
2015-10-12 0 17.48 17.46 17.48 16.80 17.66 8,349,000 145,507,960 17.428 16.58 16.56 16.58 15.93 16.75 8,803,486 16.528 4.42%
2015-10-09 0 16.74 16.74 16.76 16.70 17.26 4,981,027 84,465,925 16.958 15.88 15.88 15.89 15.84 16.37 5,252,174 16.082 -0.95%
2015-10-08 0 16.90 16.90 16.94 16.62 17.10 8,806,607 148,401,614 16.851 16.03 16.03 16.07 15.76 16.22 9,286,003 15.981 -0.24%
2015-10-07 0 16.94 16.90 16.96 16.04 16.98 10,962,000 181,210,540 16.531 16.07 16.03 16.08 15.21 16.10 11,558,727 15.677 6.27%
2015-10-06 0 15.94 15.96 16.02 15.84 16.40 8,833,695 142,242,887 16.102 15.12 15.14 15.19 15.02 15.55 9,314,566 15.271 1.01%
2015-10-05 0 15.78 15.76 15.78 15.64 16.18 8,154,092 129,309,878 15.858 14.97 14.95 14.97 14.83 15.34 8,597,968 15.040 1.28%
2015-10-02 0 15.58 15.54 15.56 15.18 15.60 11,702,000 180,838,726 15.454 14.78 14.74 14.76 14.40 14.79 12,339,009 14.656 3.18%
2015-09-30 0 15.10 14.96 15.10 14.92 15.68 12,758,100 193,330,512 15.154 14.32 14.19 14.32 14.15 14.87 13,452,599 14.371 -2.58%
2015-09-29 0 15.50 15.50 15.54 15.32 15.70 6,169,135 95,539,569 15.487 14.70 14.70 14.74 14.53 14.89 6,504,958 14.687 -3.49%
2015-09-25 0 16.06 16.10 16.12 15.80 16.38 4,076,000 65,418,320 16.050 15.23 15.27 15.29 14.98 15.53 4,297,881 15.221 -0.37%
2015-09-24 0 16.12 16.12 16.14 16.02 16.46 3,667,596 59,308,570 16.171 15.29 15.29 15.31 15.19 15.61 3,867,245 15.336 -1.35%
2015-09-23 0 16.34 16.34 16.36 15.92 16.70 7,871,000 128,229,970 16.291 15.50 15.50 15.52 15.10 15.84 8,299,465 15.450 -2.62%
2015-09-22 0 16.78 16.78 16.80 16.76 17.46 9,767,000 167,247,442 17.124 15.91 15.91 15.93 15.89 16.56 10,298,676 16.240 -2.78%
2015-09-21 0 17.26 17.24 17.28 16.56 17.30 9,239,143 157,557,417 17.053 16.37 16.35 16.39 15.71 16.41 9,742,085 16.173 1.41%
2015-09-18 0 17.02 16.96 16.98 16.16 17.30 22,930,098 385,672,237 16.819 16.14 16.08 16.10 15.33 16.41 24,178,320 15.951 6.64%
2015-09-17 0 15.96 15.94 15.98 15.88 16.58 8,777,800 142,820,643 16.271 15.14 15.12 15.16 15.06 15.72 9,255,628 15.431 -1.85%
2015-09-16 0 16.26 16.24 16.26 15.64 16.36 8,435,338 135,477,148 16.061 15.42 15.40 15.42 14.83 15.52 8,894,524 15.232 4.23%
2015-09-15 0 15.60 15.54 15.56 15.32 15.88 3,232,444 50,718,446 15.690 14.79 14.74 14.76 14.53 15.06 3,408,405 14.880 0.78%
2015-09-14 0 15.48 15.46 15.48 15.24 16.18 7,253,780 113,054,562 15.586 14.68 14.66 14.68 14.45 15.34 7,648,646 14.781 -2.64%
2015-09-11 0 15.90 15.92 15.94 15.80 16.30 6,832,936 109,409,306 16.012 15.08 15.10 15.12 14.98 15.46 7,204,893 15.185 0.63%
2015-09-10 0 15.80 15.70 15.72 15.54 15.96 4,981,000 78,667,150 15.793 14.98 14.89 14.91 14.74 15.14 5,252,145 14.978 -1.74%
2015-09-09 0 16.08 16.04 16.06 15.68 16.62 21,669,202 347,625,440 16.042 15.25 15.21 15.23 14.87 15.76 22,848,786 15.214 -2.55%
2015-09-08 0 16.50 16.52 16.54 15.32 16.56 8,948,247 143,326,884 16.017 15.65 15.67 15.69 14.53 15.71 9,435,353 15.190 6.87%
2015-09-07 0 15.44 15.42 15.46 15.14 15.82 4,515,097 69,612,783 15.418 14.64 14.62 14.66 14.36 15.00 4,760,881 14.622 1.45%
2015-09-04 0 15.22 15.22 15.26 15.08 15.68 4,976,023 75,868,032 15.247 14.43 14.43 14.47 14.30 14.87 5,246,898 14.460 -0.78%
2015-09-02 0 15.34 15.38 15.44 15.20 16.04 5,692,183 88,176,859 15.491 14.55 14.59 14.64 14.42 15.21 6,002,042 14.691 -2.17%
2015-09-01 0 15.68 15.66 15.72 15.60 16.20 8,059,717 127,758,713 15.852 14.87 14.85 14.91 14.79 15.36 8,498,455 15.033 -4.04%
2015-08-31 0 16.34 16.34 16.40 15.38 16.40 10,078,617 159,520,272 15.828 15.50 15.50 15.55 14.59 15.55 10,627,256 15.010 0.49%
2015-08-28 0 16.26 16.22 16.28 16.22 17.02 8,603,859 142,637,854 16.578 15.42 15.38 15.44 15.38 16.14 9,072,218 15.722 -0.61%
2015-08-27 0 16.36 16.36 16.40 15.44 16.40 15,495,466 245,700,510 15.856 15.52 15.52 15.55 14.64 15.55 16,338,976 15.038 8.20%
2015-08-26 0 15.12 15.10 15.12 14.50 15.54 14,633,384 220,162,775 15.045 14.34 14.32 14.34 13.75 14.74 15,429,966 14.269 0.40%
2015-08-25 0 15.06 15.10 15.12 14.00 15.80 31,014,488 469,107,550 15.125 14.28 14.32 14.34 13.28 14.98 32,702,791 14.345 4.44%
2015-08-24 0 14.42 14.38 14.44 14.38 15.40 21,128,019 313,784,263 14.852 13.68 13.64 13.69 13.64 14.60 22,278,143 14.085 -10.43%
2015-08-21 0 16.10 16.06 16.08 15.82 16.40 13,749,330 220,260,785 16.020 15.27 15.23 15.25 15.00 15.55 14,497,788 15.193 -2.54%
2015-08-20 0 16.52 16.48 16.50 16.48 17.20 19,290,000 322,238,607 16.705 15.67 15.63 15.65 15.63 16.31 20,340,069 15.843 -5.92%
2015-08-19 0 17.56 17.54 17.56 17.36 18.30 16,024,896 283,143,095 17.669 16.65 16.63 16.65 16.46 17.36 16,897,226 16.757 -5.69%
2015-08-18 0 18.62 18.58 18.66 18.36 19.70 9,064,024 169,687,287 18.721 17.66 17.62 17.70 17.41 18.68 9,557,433 17.754 -4.02%
2015-08-17 0 19.40 19.26 19.40 19.16 19.78 4,738,478 91,725,087 19.357 18.40 18.27 18.40 18.17 18.76 4,996,422 18.358 -1.42%
2015-08-14 0 19.68 19.62 19.68 19.54 20.05 3,749,900 74,292,092 19.812 18.66 18.61 18.66 18.53 19.01 3,954,029 18.789 -0.51%
2015-08-13 0 19.78 19.76 19.78 19.50 20.25 3,807,410 75,322,474 19.783 18.76 18.74 18.76 18.49 19.20 4,014,670 18.762 0.30%
2015-08-12 0 19.72 19.70 19.72 19.40 20.50 7,825,410 154,298,054 19.718 18.70 18.68 18.70 18.40 19.44 8,251,394 18.700 -2.86%
2015-08-11 0 20.30 20.25 20.30 20.20 21.90 6,981,898 145,465,407 20.835 19.25 19.20 19.25 19.16 20.77 7,361,964 19.759 -4.47%
2015-08-10 0 21.25 21.20 21.30 19.70 21.40 12,698,400 263,991,060 20.789 20.15 20.11 20.20 18.68 20.30 13,389,649 19.716 7.32%
2015-08-07 0 19.80 19.72 19.80 19.30 20.00 4,594,098 91,212,393 19.854 18.78 18.70 18.78 18.30 18.97 4,844,182 18.829 0.81%
2015-08-06 0 19.64 19.60 19.62 19.60 20.15 2,631,000 52,090,250 19.799 18.63 18.59 18.61 18.59 19.11 2,774,221 18.777 -2.29%
2015-08-05 0 20.10 20.10 20.15 19.84 20.40 3,523,074 70,906,599 20.126 19.06 19.06 19.11 18.82 19.35 3,714,856 19.087 1.31%
2015-08-04 0 19.84 19.84 19.90 19.42 20.20 6,682,283 132,376,760 19.810 18.82 18.82 18.87 18.42 19.16 7,046,039 18.787 0.20%
2015-08-03 0 19.80 19.78 19.80 19.68 20.50 8,575,167 170,160,718 19.843 18.78 18.76 18.78 18.66 19.44 9,041,964 18.819 -4.35%
2015-07-31 0 20.70 20.70 20.75 20.30 21.10 5,159,203 106,393,431 20.622 19.63 19.63 19.68 19.25 20.01 5,440,049 19.557 -1.19%
2015-07-30 0 20.95 20.85 20.95 20.45 21.70 6,471,322 135,920,641 21.004 19.87 19.77 19.87 19.39 20.58 6,823,595 19.919 -0.24%
2015-07-29 0 21.00 21.00 21.05 20.30 21.45 6,215,658 129,861,336 20.893 19.92 19.92 19.96 19.25 20.34 6,554,013 19.814 2.19%
2015-07-28 0 20.55 20.50 20.55 19.64 21.35 9,047,899 186,407,198 20.602 19.49 19.44 19.49 18.63 20.25 9,540,430 19.539 2.24%
2015-07-27 0 20.10 20.05 20.10 19.92 22.70 19,451,798 405,719,396 20.858 19.06 19.01 19.06 18.89 21.53 20,510,675 19.781 -12.42%
2015-07-24 0 22.95 22.95 23.00 22.45 23.15 7,017,000 160,451,200 22.866 21.77 21.77 21.81 21.29 21.95 7,398,977 21.686 1.10%
2015-07-23 0 22.70 22.60 22.65 22.10 22.85 6,523,356 147,701,603 22.642 21.53 21.43 21.48 20.96 21.67 6,878,461 21.473 2.95%
2015-07-22 0 22.05 22.05 22.10 21.95 22.65 6,075,971 134,630,132 22.158 20.91 20.91 20.96 20.82 21.48 6,406,722 21.014 -3.71%
2015-07-21 0 22.90 22.85 22.90 22.40 23.15 3,855,684 88,170,632 22.868 21.72 21.67 21.72 21.24 21.95 4,065,572 21.687 0.66%
2015-07-20 0 22.75 22.75 22.80 22.75 23.75 10,270,429 237,959,668 23.169 21.58 21.58 21.62 21.58 22.52 10,829,510 21.973 0.44%
2015-07-17 0 22.65 22.55 22.60 21.75 22.80 10,550,000 236,532,725 22.420 21.48 21.39 21.43 20.63 21.62 11,124,299 21.263 4.86%
2015-07-16 0 21.60 21.60 21.65 19.90 22.15 13,031,109 278,694,481 21.387 20.48 20.48 20.53 18.87 21.01 13,740,470 20.283 3.60%
2015-07-15 0 20.85 20.90 20.95 20.80 22.85 16,036,818 343,564,830 21.424 19.77 19.82 19.87 19.73 21.67 16,909,797 20.318 -7.54%
2015-07-14 0 22.55 22.50 22.55 22.05 23.80 16,283,164 371,518,787 22.816 21.39 21.34 21.39 20.91 22.57 17,169,553 21.638 -1.74%
2015-07-13 0 22.95 22.85 22.95 21.05 23.00 14,844,000 327,343,950 22.052 21.77 21.67 21.77 19.96 21.81 15,652,047 20.914 6.50%
2015-07-10 0 21.55 21.55 21.60 21.10 23.70 34,678,910 768,600,084 22.163 20.44 20.44 20.48 20.01 22.48 36,566,689 21.019 -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 20.86 20.72 20.86 16.20 21.01 61,431,838 18.773 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 16.16 16.12 16.14 14.15 17.17 88,924,646 15.828 -4.59%
2015-07-07 0 17.86 17.86 17.88 17.80 20.70 42,912,122 806,242,866 18.788 16.94 16.94 16.96 16.88 19.63 45,248,084 17.818 -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 19.25 19.20 19.25 17.09 23.24 74,262,527 18.943 -13.62%
2015-07-03 0 23.50 23.35 23.50 22.55 25.00 33,587,500 786,357,822 23.412 22.29 22.14 22.29 21.39 23.71 35,415,867 22.204 -6.37%
2015-07-02 0 25.10 25.05 25.10 24.40 26.15 17,455,670 434,782,930 24.908 23.80 23.76 23.80 23.14 24.80 18,405,886 23.622 -4.02%
2015-06-30 0 26.15 26.00 26.10 24.10 26.20 21,285,785 540,441,301 25.390 24.80 24.66 24.75 22.86 24.85 22,444,497 24.079 3.77%
2015-06-29 0 25.20 25.20 25.25 23.70 27.55 23,238,224 587,399,781 25.277 23.90 23.90 23.95 22.48 26.13 24,503,219 23.972 -7.18%
2015-06-26 0 27.15 27.15 27.25 26.40 28.25 10,768,171 291,932,941 27.111 25.75 25.75 25.84 25.04 26.79 11,354,347 25.711 -3.04%
2015-06-25 0 28.00 28.00 28.15 27.95 29.05 6,368,486 181,035,676 28.427 26.55 26.55 26.70 26.51 27.55 6,715,161 26.959 -1.58%
2015-06-24 0 28.45 28.45 28.50 28.30 28.75 4,666,215 133,137,663 28.532 26.98 26.98 27.03 26.84 27.27 4,920,225 27.059 -0.35%
2015-06-23 0 28.55 28.60 28.65 27.65 28.65 9,409,531 264,327,748 28.091 27.08 27.12 27.17 26.22 27.17 9,921,748 26.641 0.88%
2015-06-22 0 28.30 28.20 28.30 27.75 28.50 4,832,182 135,454,287 28.032 26.84 26.74 26.84 26.32 27.03 5,095,226 26.585 0.89%
2015-06-19 0 28.05 27.80 27.85 27.70 29.15 13,581,108 385,829,169 28.409 26.60 26.36 26.41 26.27 27.65 14,320,408 26.943 -0.36%
2015-06-18 0 28.15 27.70 27.75 27.40 28.70 20,619,323 581,880,691 28.220 26.70 26.27 26.32 25.99 27.22 21,741,755 26.763 0.36%
2015-06-17 0 28.05 27.95 28.15 26.45 28.20 16,299,289 447,623,403 27.463 26.60 26.51 26.70 25.08 26.74 17,186,556 26.045 6.05%
2015-06-16 0 26.45 26.35 26.45 25.65 27.15 11,489,319 302,652,296 26.342 25.08 24.99 25.08 24.33 25.75 12,114,751 24.982 -1.31%
2015-06-15 0 26.80 26.85 26.90 26.80 27.90 6,568,000 178,952,925 27.246 25.42 25.46 25.51 25.42 26.46 6,925,535 25.840 -3.94%
2015-06-12 0 27.90 27.80 28.00 27.35 28.10 14,558,771 404,628,523 27.793 26.46 26.36 26.55 25.94 26.65 15,351,292 26.358 1.45%
2015-06-11 0 27.50 27.50 27.55 27.05 27.90 9,403,973 258,202,504 27.457 26.08 26.08 26.13 25.65 26.46 9,915,887 26.039 1.66%
2015-06-10 0 27.05 27.05 27.15 26.20 28.15 17,253,795 470,699,938 27.281 25.65 25.65 25.75 24.85 26.70 18,193,022 25.873 1.50%
2015-06-09 0 26.65 26.65 26.70 25.80 27.80 21,771,952 574,742,364 26.398 25.27 25.27 25.32 24.47 26.36 22,957,129 25.035 -3.79%
2015-06-08 0 27.70 27.65 27.70 27.30 28.15 9,655,834 265,660,161 27.513 26.27 26.22 26.27 25.89 26.70 10,181,458 26.093 -0.54%
2015-06-05 0 27.85 27.80 27.85 27.75 28.60 13,247,121 371,921,676 28.076 26.41 26.36 26.41 26.32 27.12 13,968,241 26.626 -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 26.84 26.74 26.79 26.13 27.55 150,794,885 26.241 -3.41%
2015-06-03 0 29.30 29.25 29.30 29.20 30.45 9,520,100 283,469,630 29.776 27.79 27.74 27.79 27.69 28.88 10,038,336 28.239 -2.33%
2015-06-02 0 30.00 29.95 30.00 29.75 31.35 15,991,112 485,303,195 30.348 28.45 28.40 28.45 28.21 29.73 16,861,603 28.782 -3.85%
2015-06-01 0 31.20 31.15 31.20 30.60 31.80 9,650,336 303,238,575 31.423 29.59 29.54 29.59 29.02 30.16 10,175,661 29.800 0.32%
2015-05-29 0 31.10 31.10 31.15 29.80 32.20 15,708,786 490,609,022 31.232 29.49 29.49 29.54 28.26 30.54 16,563,909 29.619 1.97%
2015-05-28 0 30.50 30.60 30.65 29.60 31.45 17,215,676 525,443,995 30.521 28.93 29.02 29.07 28.07 29.83 18,152,828 28.946 -1.93%
2015-05-27 0 31.10 31.00 31.25 30.55 31.90 12,338,421 382,910,228 31.034 29.49 29.40 29.64 28.97 30.25 13,010,075 29.432 -1.43%
2015-05-26 0 31.55 31.65 31.70 31.05 32.60 17,125,810 545,984,476 31.881 29.92 30.02 30.06 29.45 30.92 18,058,070 30.235 1.61%
2015-05-22 0 31.05 31.05 31.10 30.25 32.30 15,946,272 497,127,243 31.175 29.45 29.45 29.49 28.69 30.63 16,814,322 29.566 -1.49%
2015-05-21 0 31.65 31.60 31.80 31.50 33.00 13,014,276 417,277,952 32.063 29.89 29.85 30.03 29.75 31.17 13,779,318 30.283 -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 31.17 31.17 31.22 28.81 31.36 61,494,519 30.066 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 30.84 30.74 30.84 30.46 33.01 40,209,746 31.777 -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 31.22 31.17 31.22 28.66 31.31 40,783,569 30.651 8.72%
2015-05-15 0 30.40 30.35 30.40 30.30 32.00 18,335,590 570,871,298 31.135 28.71 28.66 28.71 28.62 30.22 19,413,444 29.406 -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 29.00 28.90 29.00 28.85 30.74 39,522,373 29.846 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 29.00 29.00 29.09 25.78 29.37 43,240,749 27.980 9.25%
2015-05-12 0 28.10 28.10 28.15 28.05 29.35 9,508,734 271,447,045 28.547 26.54 26.54 26.59 26.49 27.72 10,067,703 26.962 -2.77%
2015-05-11 0 28.90 28.90 28.95 27.30 29.30 18,878,728 539,846,062 28.595 27.30 27.30 27.34 25.78 27.67 19,988,511 27.008 6.06%
2015-05-08 0 27.25 27.25 27.30 26.25 27.70 11,526,902 312,294,201 27.093 25.74 25.74 25.78 24.79 26.16 12,204,509 25.588 2.83%
2015-05-07 0 26.50 26.55 26.60 25.60 27.15 22,795,082 596,650,790 26.175 25.03 25.08 25.12 24.18 25.64 24,135,087 24.721 -3.64%
2015-05-06 0 27.50 27.40 27.45 27.40 29.60 13,545,218 382,557,726 28.243 25.97 25.88 25.93 25.88 27.96 14,341,471 26.675 -5.98%
2015-05-05 0 29.25 29.10 29.15 28.65 30.40 14,507,072 424,420,036 29.256 27.63 27.48 27.53 27.06 28.71 15,359,868 27.632 -2.17%
2015-05-04 0 29.90 29.85 29.90 29.40 30.50 9,258,574 276,514,803 29.866 28.24 28.19 28.24 27.77 28.81 9,802,838 28.208 -1.81%
2015-04-30 0 30.45 30.25 30.35 29.55 30.50 11,808,121 353,256,398 29.916 28.76 28.57 28.66 27.91 28.81 12,502,259 28.255 1.33%
2015-04-29 0 30.05 30.05 30.10 29.30 30.80 15,195,149 459,024,317 30.209 28.38 28.38 28.43 27.67 29.09 16,088,393 28.531 0.84%
2015-04-28 0 29.80 29.90 29.95 29.10 30.50 19,971,988 596,379,338 29.861 28.15 28.24 28.29 27.48 28.81 21,146,038 28.203 2.05%
2015-04-27 0 29.20 29.30 29.35 28.85 29.60 10,271,949 300,936,150 29.297 27.58 27.67 27.72 27.25 27.96 10,875,784 27.670 2.28%
2015-04-24 0 28.55 28.60 28.70 27.80 29.50 10,192,052 289,130,566 28.368 26.96 27.01 27.11 26.26 27.86 10,791,190 26.793 -0.70%
2015-04-23 0 28.75 28.65 28.70 28.65 29.90 10,889,072 319,923,949 29.380 27.15 27.06 27.11 27.06 28.24 11,529,184 27.749 -0.86%
2015-04-22 0 29.00 29.05 29.10 28.20 29.80 19,630,146 574,405,818 29.261 27.39 27.44 27.48 26.63 28.15 20,784,101 27.637 1.22%
2015-04-21 0 28.65 28.65 28.70 27.60 28.80 15,957,556 452,527,871 28.358 27.06 27.06 27.11 26.07 27.20 16,895,618 26.784 4.95%
2015-04-20 0 27.30 27.30 27.35 26.85 28.95 27,801,595 766,681,881 27.577 25.78 25.78 25.83 25.36 27.34 29,435,907 26.046 -3.36%
2015-04-17 0 28.25 28.20 28.25 28.00 30.60 22,119,930 643,061,747 29.072 26.68 26.63 26.68 26.45 28.90 23,420,246 27.458 -5.20%
2015-04-16 0 29.80 29.80 29.95 29.35 30.75 13,137,821 394,177,959 30.003 28.15 28.15 28.29 27.72 29.04 13,910,126 28.337 -0.50%
2015-04-15 0 29.95 29.75 29.95 29.60 31.35 19,209,417 584,454,734 30.425 28.29 28.10 28.29 27.96 29.61 20,338,639 28.736 -0.17%
2015-04-14 0 30.00 29.85 29.90 29.05 31.60 30,512,692 930,985,706 30.511 28.33 28.19 28.24 27.44 29.85 32,306,375 28.817 -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 30.46 30.37 30.41 29.28 31.17 38,242,963 30.469 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 28.95 29.09 29.14 27.96 30.22 39,370,358 28.626 -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 29.28 29.37 29.42 26.82 32.68 87,134,040 29.652 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 27.86 27.81 27.86 24.37 28.19 104,633,660 26.658 24.21%
2015-04-02 0 23.75 23.80 23.85 23.10 24.25 38,412,480 918,167,379 23.903 22.43 22.48 22.53 21.82 22.90 40,670,551 22.576 3.26%
2015-04-01 0 23.00 22.90 23.00 22.45 23.15 20,809,314 476,493,969 22.898 21.72 21.63 21.72 21.20 21.86 22,032,586 21.627 1.10%
2015-03-31 0 22.75 22.65 22.90 22.55 23.60 31,780,059 729,977,981 22.970 21.49 21.39 21.63 21.30 22.29 33,648,244 21.694 -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 21.68 21.68 21.72 20.02 21.82 56,460,171 21.188 11.95%
2015-03-27 0 20.50 20.50 20.55 20.20 21.15 11,564,446 237,935,931 20.575 19.36 19.36 19.41 19.08 19.98 12,244,260 19.432 -1.44%
2015-03-26 0 20.80 20.75 20.80 20.20 21.35 27,736,160 579,382,055 20.889 19.65 19.60 19.65 19.08 20.16 29,366,625 19.729 1.71%
2015-03-25 0 20.45 20.45 20.50 20.10 21.10 17,569,054 360,352,615 20.511 19.31 19.31 19.36 18.98 19.93 18,601,848 19.372 -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 19.46 19.36 19.41 18.32 19.98 59,859,337 19.280 5.32%
2015-03-23 0 19.56 19.58 19.60 17.80 19.60 31,878,475 598,557,704 18.776 18.47 18.49 18.51 16.81 18.51 33,752,446 17.734 7.83%
2015-03-20 0 18.14 18.14 18.16 17.14 18.16 16,852,540 301,239,047 17.875 17.13 17.13 17.15 16.19 17.15 17,843,214 16.883 5.71%
2015-03-19 0 17.16 17.16 17.18 16.88 17.32 6,003,740 102,465,529 17.067 16.21 16.21 16.23 15.94 16.36 6,356,669 16.119 0.94%
2015-03-18 0 17.00 17.00 17.02 17.00 17.50 4,538,817 78,337,315 17.259 16.06 16.06 16.08 16.06 16.53 4,805,631 16.301 -1.62%
2015-03-17 0 17.28 17.26 17.28 17.22 17.62 5,909,237 102,819,319 17.400 16.32 16.30 16.32 16.26 16.64 6,256,610 16.434 -0.35%
2015-03-16 0 17.34 17.34 17.38 16.84 17.58 5,141,101 89,252,784 17.361 16.38 16.38 16.42 15.91 16.60 5,443,320 16.397 2.48%
2015-03-13 0 16.92 16.92 16.94 16.88 17.30 3,670,695 62,439,272 17.010 15.98 15.98 16.00 15.94 16.34 3,886,476 16.066 -1.17%
2015-03-12 0 17.12 17.10 17.16 17.00 17.26 2,876,187 49,181,131 17.099 16.17 16.15 16.21 16.06 16.30 3,045,263 16.150 0.35%
2015-03-11 0 17.06 17.06 17.08 17.00 17.36 2,673,700 45,821,626 17.138 16.11 16.11 16.13 16.06 16.40 2,830,873 16.186 -0.70%
2015-03-10 0 17.18 17.16 17.18 17.14 17.92 5,144,402 89,699,899 17.436 16.23 16.21 16.23 16.19 16.93 5,446,815 16.468 -3.37%
2015-03-09 0 17.78 17.78 17.80 17.28 18.02 6,524,056 115,872,486 17.761 16.79 16.79 16.81 16.32 17.02 6,907,572 16.775 1.02%
2015-03-06 0 17.60 17.62 17.64 16.88 17.64 8,845,753 153,130,891 17.311 16.62 16.64 16.66 15.94 16.66 9,365,749 16.350 5.52%
2015-03-05 0 16.68 16.66 16.74 16.48 17.20 10,587,139 176,481,568 16.669 15.75 15.74 15.81 15.57 16.25 11,209,502 15.744 -2.46%
2015-03-04 0 17.10 17.08 17.10 17.04 17.46 8,642,380 148,078,399 17.134 16.15 16.13 16.15 16.09 16.49 9,150,421 16.183 -1.61%
2015-03-03 0 17.38 17.38 17.40 17.30 17.80 6,753,296 118,401,588 17.532 16.42 16.42 16.43 16.34 16.81 7,150,287 16.559 -1.14%
2015-03-02 0 17.58 17.58 17.60 17.46 17.98 8,045,000 142,409,761 17.702 16.60 16.60 16.62 16.49 16.98 8,517,924 16.719 -1.35%
2015-02-27 0 17.82 17.84 17.86 17.74 18.68 10,466,190 189,796,933 18.134 16.83 16.85 16.87 16.76 17.64 11,081,443 17.127 -4.09%
2015-02-26 0 18.58 18.58 18.68 18.52 18.86 3,824,617 71,219,641 18.621 17.55 17.55 17.64 17.49 17.81 4,049,446 17.588 -0.75%
2015-02-25 0 18.72 18.72 18.74 18.70 18.98 2,998,364 56,369,754 18.800 17.68 17.68 17.70 17.66 17.93 3,174,622 17.756 -1.37%
2015-02-24 0 18.98 18.88 18.98 18.78 19.16 2,738,166 51,841,467 18.933 17.93 17.83 17.93 17.74 18.10 2,899,129 17.882 -0.52%
2015-02-23 0 19.08 19.06 19.08 18.64 19.14 4,377,253 83,063,861 18.976 18.02 18.00 18.02 17.61 18.08 4,634,569 17.923 2.25%
2015-02-18 0 18.66 18.66 18.70 18.60 18.84 1,010,500 18,856,310 18.660 17.62 17.62 17.66 17.57 17.79 1,069,902 17.624 -0.32%
2015-02-17 0 18.72 18.70 18.72 18.70 18.84 1,234,000 23,121,520 18.737 17.68 17.66 17.68 17.66 17.79 1,306,540 17.697 -0.32%
2015-02-16 0 18.78 18.76 18.78 18.64 18.96 2,131,981 40,053,038 18.787 17.74 17.72 17.74 17.61 17.91 2,257,309 17.744 0.54%
2015-02-13 0 18.68 18.66 18.68 18.56 18.90 3,261,400 61,249,976 18.780 17.64 17.62 17.64 17.53 17.85 3,453,121 17.738 0.65%
2015-02-12 0 18.56 18.56 18.58 18.40 18.78 3,803,987 70,549,110 18.546 17.53 17.53 17.55 17.38 17.74 4,027,604 17.516 -0.75%
2015-02-11 0 18.70 18.68 18.70 18.56 19.08 6,265,484 117,636,436 18.775 17.66 17.64 17.66 17.53 18.02 6,633,799 17.733 1.52%
2015-02-10 0 18.42 18.42 18.50 18.20 18.60 3,128,750 57,767,640 18.463 17.40 17.40 17.47 17.19 17.57 3,312,673 17.438 -0.32%
2015-02-09 0 18.48 18.46 18.48 18.40 18.64 2,223,127 41,133,554 18.503 17.45 17.44 17.45 17.38 17.61 2,353,813 17.475 0.33%
2015-02-06 0 18.42 18.40 18.44 18.08 18.68 4,946,366 91,278,785 18.454 17.40 17.38 17.42 17.08 17.64 5,237,137 17.429 0.99%
2015-02-05 0 18.24 18.22 18.26 18.10 18.80 7,579,562 138,490,575 18.272 17.23 17.21 17.25 17.10 17.76 8,025,125 17.257 -1.41%
2015-02-04 0 18.50 18.50 18.52 18.38 19.18 7,439,943 138,852,443 18.663 17.47 17.47 17.49 17.36 18.12 7,877,299 17.627 -3.04%
2015-02-03 0 19.08 19.04 19.08 18.74 19.16 6,209,236 118,082,962 19.017 18.02 17.98 18.02 17.70 18.10 6,574,245 17.961 1.81%
2015-02-02 0 18.74 18.72 18.76 18.30 18.90 3,737,980 69,899,436 18.700 17.70 17.68 17.72 17.28 17.85 3,957,717 17.662 0.64%
2015-01-30 0 18.62 18.60 18.62 18.36 19.28 10,944,985 203,181,742 18.564 17.59 17.57 17.59 17.34 18.21 11,588,384 17.533 -3.12%
2015-01-29 0 19.22 19.20 19.24 19.00 19.36 6,867,506 131,570,737 19.158 18.15 18.13 18.17 17.95 18.29 7,271,211 18.095 0.21%
2015-01-28 0 19.18 19.18 19.26 18.88 19.64 11,596,778 223,721,607 19.292 18.12 18.12 18.19 17.83 18.55 12,278,493 18.221 0.63%
2015-01-27 0 19.06 19.02 19.04 18.72 19.40 19,781,941 377,830,814 19.100 18.00 17.96 17.98 17.68 18.32 20,944,819 18.039 1.71%
2015-01-26 0 18.74 18.76 18.78 17.16 18.78 21,218,193 390,602,876 18.409 17.70 17.72 17.74 16.21 17.74 22,465,501 17.387 6.48%
2015-01-23 0 17.60 17.58 17.60 17.36 18.06 7,325,642 129,458,496 17.672 16.62 16.60 16.62 16.40 17.06 7,756,279 16.691 0.46%
2015-01-22 0 17.52 17.48 17.56 17.30 17.96 7,389,663 129,799,809 17.565 16.55 16.51 16.59 16.34 16.96 7,824,063 16.590 -1.02%
2015-01-21 0 17.70 17.68 17.70 17.60 18.20 21,549,176 386,730,475 17.946 16.72 16.70 16.72 16.62 17.19 22,815,941 16.950 1.26%
2015-01-20 0 17.48 17.50 17.52 16.20 17.72 24,316,745 419,185,623 17.239 16.51 16.53 16.55 15.30 16.74 25,746,201 16.281 8.17%
2015-01-19 0 16.16 16.16 16.18 15.82 16.38 7,401,002 118,904,240 16.066 15.26 15.26 15.28 14.94 15.47 7,836,069 15.174 2.02%
2015-01-16 0 15.84 15.86 15.88 15.70 16.16 3,713,000 58,874,030 15.856 14.96 14.98 15.00 14.83 15.26 3,931,268 14.976 -1.49%
2015-01-15 0 16.08 16.04 16.08 15.92 16.30 2,713,806 43,586,969 16.061 15.19 15.15 15.19 15.04 15.40 2,873,337 15.169 -0.74%
2015-01-14 0 16.20 16.20 16.22 15.82 16.34 5,011,000 81,397,960 16.244 15.30 15.30 15.32 14.94 15.43 5,305,571 15.342 1.89%
2015-01-13 0 15.90 15.88 15.90 15.80 16.08 3,710,007 59,089,772 15.927 15.02 15.00 15.02 14.92 15.19 3,928,099 15.043 -0.50%
2015-01-12 0 15.98 15.92 15.98 15.90 16.22 2,567,000 41,096,500 16.010 15.09 15.04 15.09 15.02 15.32 2,717,901 15.121 -0.87%
2015-01-09 0 16.12 16.12 16.14 16.10 16.60 4,859,458 79,203,301 16.299 15.23 15.23 15.24 15.21 15.68 5,145,120 15.394 -0.25%
2015-01-08 0 16.16 16.14 16.18 16.02 16.66 5,782,481 93,695,827 16.203 15.26 15.24 15.28 15.13 15.74 6,122,403 15.304 -1.70%
2015-01-07 0 16.44 16.46 16.48 16.10 16.82 8,886,873 147,179,772 16.561 15.53 15.55 15.57 15.21 15.89 9,409,286 15.642 1.99%
2015-01-06 0 16.12 16.10 16.12 15.70 16.28 6,835,007 109,519,466 16.023 15.23 15.21 15.23 14.83 15.38 7,236,802 15.134 0.37%
2015-01-05 0 16.06 16.06 16.08 15.46 16.40 9,794,350 157,029,241 16.033 15.17 15.17 15.19 14.60 15.49 10,370,109 15.142 3.61%
2015-01-02 0 15.50 15.48 15.50 15.42 15.70 3,184,000 49,557,830 15.565 14.64 14.62 14.64 14.56 14.83 3,371,171 14.700 0.65%
2014-12-31 0 15.40 15.40 15.44 15.10 15.54 3,128,080 48,029,084 15.354 14.54 14.54 14.58 14.26 14.68 3,311,964 14.502 1.45%
2014-12-30 0 15.18 15.18 15.20 14.82 15.20 5,445,932 81,940,618 15.046 14.34 14.34 14.36 14.00 14.36 5,766,070 14.211 2.02%
2014-12-29 0 14.88 14.86 14.88 14.84 15.24 5,079,088 75,867,448 14.937 14.05 14.03 14.05 14.02 14.39 5,377,661 14.108 -1.98%
2014-12-24 0 15.18 15.20 15.22 14.80 15.22 5,065,971 76,206,045 15.043 14.34 14.36 14.37 13.98 14.37 5,363,773 14.208 1.34%
2014-12-23 0 14.98 14.96 15.00 14.84 15.34 3,528,947 52,964,728 15.009 14.15 14.13 14.17 14.02 14.49 3,736,396 14.175 -1.32%
2014-12-22 0 15.18 15.18 15.20 15.06 15.56 3,920,288 59,424,052 15.158 14.34 14.34 14.36 14.22 14.70 4,150,741 14.316 -1.43%
2014-12-19 0 15.40 15.40 15.50 15.30 15.80 5,031,114 77,899,690 15.484 14.54 14.54 14.64 14.45 14.92 5,326,867 14.624 1.85%
2014-12-18 0 15.12 15.10 15.12 15.00 15.58 5,692,713 87,139,486 15.307 14.28 14.26 14.28 14.17 14.71 6,027,358 14.457 0.93%
2014-12-17 0 14.98 14.90 15.00 14.78 15.96 12,207,847 184,860,913 15.143 14.15 14.07 14.17 13.96 15.07 12,925,483 14.302 -6.02%
2014-12-16 0 15.94 15.94 16.00 15.90 16.44 4,026,024 64,643,169 16.056 15.05 15.05 15.11 15.02 15.53 4,262,693 15.165 -2.45%
2014-12-15 0 16.34 16.30 16.32 15.58 16.48 6,288,488 101,590,936 16.155 15.43 15.40 15.41 14.71 15.57 6,658,156 15.258 3.42%
2014-12-12 0 15.80 15.76 15.84 15.34 16.20 9,931,300 156,116,090 15.720 14.92 14.88 14.96 14.49 15.30 10,515,110 14.847 -2.59%
2014-12-11 0 16.22 16.20 16.22 16.04 16.58 6,891,683 111,865,859 16.232 15.32 15.30 15.32 15.15 15.66 7,296,809 15.331 -3.11%
2014-12-10 0 16.74 16.70 16.78 16.44 16.94 6,909,800 114,879,768 16.626 15.81 15.77 15.85 15.53 16.00 7,315,991 15.703 0.12%
2014-12-09 0 16.72 16.72 16.78 16.42 17.18 9,056,028 150,593,240 16.629 15.79 15.79 15.85 15.51 16.23 9,588,385 15.706 -2.34%
2014-12-08 0 17.12 17.10 17.14 17.00 17.60 10,503,000 180,102,530 17.148 16.17 16.15 16.19 16.06 16.62 11,120,417 16.196 -2.73%
2014-12-05 0 17.60 17.58 17.60 17.40 17.94 6,362,726 112,205,247 17.635 16.62 16.60 16.62 16.43 16.94 6,736,758 16.656 -2.11%
2014-12-04 0 17.98 17.94 18.00 17.90 18.48 3,945,226 71,453,151 18.111 16.98 16.94 17.00 16.91 17.45 4,177,145 17.106 -1.75%
2014-12-03 0 18.30 18.32 18.34 17.60 18.32 7,481,484 133,950,714 17.904 17.28 17.30 17.32 16.62 17.30 7,921,282 16.910 2.58%
2014-12-02 0 17.84 17.82 17.84 17.76 18.36 7,503,354 134,120,797 17.875 16.85 16.83 16.85 16.77 17.34 7,944,437 16.882 -2.51%
2014-12-01 0 18.30 18.24 18.30 18.12 18.76 4,210,520 77,150,931 18.323 17.28 17.23 17.28 17.11 17.72 4,458,035 17.306 -1.51%
2014-11-28 0 18.58 18.50 18.60 18.48 18.82 3,399,000 63,108,300 18.567 17.55 17.47 17.57 17.45 17.78 3,598,810 17.536 -0.96%
2014-11-27 0 18.76 18.74 18.76 18.64 19.10 3,389,064 63,605,859 18.768 17.72 17.70 17.72 17.61 18.04 3,588,290 17.726 -1.26%
2014-11-26 0 19.00 18.98 19.00 18.72 19.08 3,877,208 73,269,876 18.898 17.95 17.93 17.95 17.68 18.02 4,105,129 17.848 0.74%
2014-11-25 0 18.86 18.84 18.88 18.70 19.04 3,208,040 60,562,070 18.878 17.81 17.79 17.83 17.66 17.98 3,396,624 17.830 0.00%
2014-11-24 0 18.86 18.84 18.86 18.68 19.10 4,521,277 85,096,269 18.821 17.81 17.79 17.81 17.64 18.04 4,787,059 17.776 0.86%
2014-11-21 0 18.70 18.70 18.72 18.62 18.90 3,675,961 69,045,986 18.783 17.66 17.66 17.68 17.59 17.85 3,892,052 17.740 0.43%
2014-11-20 0 18.62 18.62 18.64 18.46 18.86 3,251,212 60,724,842 18.678 17.59 17.59 17.61 17.44 17.81 3,442,334 17.641 -0.21%
2014-11-19 0 18.66 18.62 18.66 18.34 18.68 5,362,100 99,174,728 18.496 17.62 17.59 17.62 17.32 17.64 5,677,310 17.469 0.97%
2014-11-18 0 18.48 18.50 18.54 18.40 19.28 8,099,424 150,677,130 18.603 17.45 17.47 17.51 17.38 18.21 8,575,547 17.571 -3.25%
2014-11-17 0 19.10 19.08 19.14 18.90 20.25 14,083,628 274,346,581 19.480 18.04 18.02 18.08 17.85 19.13 14,911,532 18.398 -2.65%
2014-11-14 0 19.62 19.60 19.62 18.94 19.78 17,704,126 346,399,598 19.566 18.53 18.51 18.53 17.89 18.68 18,744,860 18.480 2.51%
2014-11-13 0 19.14 19.16 19.18 18.46 19.18 10,024,303 189,506,929 18.905 18.08 18.10 18.12 17.44 18.12 10,613,580 17.855 3.01%
2014-11-12 0 18.58 18.58 18.60 18.38 19.00 7,925,755 147,001,976 18.547 17.55 17.55 17.57 17.36 17.95 8,391,669 17.518 -0.96%
2014-11-11 0 18.76 18.70 18.76 18.32 19.00 10,420,182 195,746,331 18.785 17.72 17.66 17.72 17.30 17.95 11,032,731 17.742 2.18%
2014-11-10 0 18.36 18.34 18.36 18.32 19.14 14,663,852 274,189,467 18.698 17.34 17.32 17.34 17.30 18.08 15,525,864 17.660 1.32%
2014-11-07 0 18.12 18.10 18.12 17.70 18.14 6,028,274 108,354,867 17.974 17.11 17.10 17.11 16.72 17.13 6,382,645 16.976 1.57%
2014-11-06 0 17.84 17.82 17.86 17.70 18.00 2,741,851 48,740,354 17.776 16.85 16.83 16.87 16.72 17.00 2,903,030 16.789 -0.22%
2014-11-05 0 17.88 17.82 17.88 17.68 18.04 2,347,056 41,891,159 17.848 16.89 16.83 16.89 16.70 17.04 2,485,027 16.857 -0.45%
2014-11-04 0 17.96 17.92 17.96 17.80 18.02 3,052,187 54,691,634 17.919 16.96 16.93 16.96 16.81 17.02 3,231,609 16.924 -0.11%
2014-11-03 0 17.98 17.92 18.00 17.78 18.26 4,205,555 75,581,936 17.972 16.98 16.93 17.00 16.79 17.25 4,452,778 16.974 -1.75%
2014-10-31 0 18.30 18.22 18.32 17.58 18.34 12,002,509 216,570,219 18.044 17.28 17.21 17.30 16.60 17.32 12,708,074 17.042 4.21%
2014-10-30 0 17.56 17.54 17.58 17.14 17.64 6,336,658 110,546,156 17.445 16.59 16.57 16.60 16.19 16.66 6,709,157 16.477 0.57%
2014-10-29 0 17.46 17.46 17.48 17.00 17.50 8,850,439 153,404,641 17.333 16.49 16.49 16.51 16.06 16.53 9,370,711 16.371 2.71%
2014-10-28 0 17.00 16.98 17.00 16.66 17.10 8,362,836 140,729,310 16.828 16.06 16.04 16.06 15.74 16.15 8,854,444 15.894 0.59%
2014-10-27 0 16.90 16.88 16.90 16.60 17.00 8,461,330 141,780,176 16.756 15.96 15.94 15.96 15.68 16.06 8,958,728 15.826 -0.59%
2014-10-24 0 17.00 17.02 17.06 16.88 18.40 45,210,277 788,544,587 17.442 16.06 16.08 16.11 15.94 17.38 47,867,955 16.473 -11.92%
2014-10-23 0 19.30 19.26 19.30 18.90 19.48 5,697,142 109,908,375 19.292 18.23 18.19 18.23 17.85 18.40 6,032,048 18.221 1.26%
2014-10-22 0 19.06 19.02 19.04 18.26 19.34 13,221,748 251,746,903 19.040 18.00 17.96 17.98 17.25 18.27 13,998,986 17.983 5.30%
2014-10-21 0 18.10 18.08 18.10 18.02 18.40 2,588,460 47,170,080 18.223 17.10 17.08 17.10 17.02 17.38 2,740,622 17.211 -0.11%
2014-10-20 0 18.12 18.12 18.16 17.92 18.32 2,898,370 52,594,518 18.146 17.11 17.11 17.15 16.93 17.30 3,068,750 17.139 1.23%
2014-10-17 0 17.90 17.88 17.90 17.74 18.00 1,801,000 32,142,400 17.847 16.91 16.89 16.91 16.76 17.00 1,906,871 16.856 0.34%
2014-10-16 0 17.84 17.82 17.84 17.80 18.00 3,833,164 68,545,368 17.882 16.85 16.83 16.85 16.81 17.00 4,058,496 16.889 -1.00%
2014-10-15 0 18.02 18.04 18.06 17.92 18.24 3,090,081 55,816,376 18.063 17.02 17.04 17.06 16.93 17.23 3,271,731 17.060 0.33%
2014-10-14 0 17.96 17.96 17.98 17.74 18.16 4,363,095 78,406,632 17.970 16.96 16.96 16.98 16.76 17.15 4,619,579 16.973 0.56%
2014-10-13 0 17.86 17.84 17.86 17.84 18.16 8,945,014 160,782,455 17.975 16.87 16.85 16.87 16.85 17.15 9,470,845 16.977 -2.72%
2014-10-10 0 18.36 18.38 18.42 18.26 18.78 7,094,282 130,566,697 18.404 17.34 17.36 17.40 17.25 17.74 7,511,318 17.383 -2.75%
2014-10-09 0 18.88 18.86 18.88 18.84 19.10 4,532,638 85,813,091 18.932 17.83 17.81 17.83 17.79 18.04 4,799,088 17.881 0.53%
2014-10-08 0 18.78 18.74 18.78 18.58 18.96 5,725,400 107,331,800 18.747 17.74 17.70 17.74 17.55 17.91 6,061,967 17.706 -1.78%
2014-10-07 0 19.12 19.10 19.14 19.00 19.40 5,719,461 109,701,626 19.180 18.06 18.04 18.08 17.95 18.32 6,055,679 18.115 -0.62%
2014-10-06 0 19.24 19.22 19.24 18.60 19.42 10,599,152 203,343,839 19.185 18.17 18.15 18.17 17.57 18.34 11,222,221 18.120 3.44%
2014-10-03 0 18.60 18.54 18.64 17.78 18.70 14,170,617 258,301,321 18.228 17.57 17.51 17.61 16.79 17.66 15,003,634 17.216 0.76%
2014-09-30 0 18.46 18.46 18.48 18.04 18.60 11,694,790 213,790,205 18.281 17.44 17.44 17.45 17.04 17.57 12,382,266 17.266 -1.28%
2014-09-29 0 18.70 18.66 18.68 18.06 18.76 12,068,324 221,937,890 18.390 17.66 17.62 17.64 17.06 17.72 12,777,758 17.369 -1.27%
2014-09-26 0 18.94 18.90 18.92 18.80 19.30 11,214,680 212,310,729 18.932 17.89 17.85 17.87 17.76 18.23 11,873,933 17.880 -2.97%
2014-09-25 0 19.52 19.48 19.52 19.14 20.15 13,713,912 267,136,271 19.479 18.44 18.40 18.44 18.08 19.03 14,520,082 18.398 -1.81%
2014-09-24 0 19.88 19.86 19.88 19.74 20.05 5,815,400 115,422,896 19.848 18.78 18.76 18.78 18.64 18.94 6,157,257 18.746 -0.85%
2014-09-23 0 20.05 20.10 20.15 19.90 20.35 3,950,206 79,414,120 20.104 18.94 18.98 19.03 18.80 19.22 4,182,418 18.988 -0.74%
2014-09-22 0 20.20 20.20 20.25 20.10 20.75 7,250,155 146,859,966 20.256 19.08 19.08 19.13 18.98 19.60 7,676,354 19.131 -2.88%
2014-09-19 0 20.80 20.75 20.80 20.30 21.15 12,614,800 261,946,725 20.765 19.65 19.60 19.65 19.17 19.98 13,356,359 19.612 2.46%
2014-09-18 0 20.30 20.25 20.30 19.62 20.35 15,149,000 301,812,630 19.923 19.17 19.13 19.17 18.53 19.22 16,039,531 18.817 0.00%
2014-09-17 0 20.30 20.30 20.35 20.05 20.80 7,691,525 156,446,458 20.340 19.17 19.17 19.22 18.94 19.65 8,143,670 19.211 -0.25%
2014-09-16 0 20.35 20.35 20.40 20.30 20.95 6,475,562 132,375,024 20.442 19.22 19.22 19.27 19.17 19.79 6,856,227 19.307 -2.16%
2014-09-15 0 20.80 20.75 20.80 20.60 21.20 7,567,920 157,206,736 20.773 19.65 19.60 19.65 19.46 20.02 8,012,799 19.619 -0.95%
2014-09-12 0 21.00 21.00 21.05 20.60 21.40 6,656,000 140,602,875 21.124 19.83 19.83 19.88 19.46 20.21 7,047,272 19.951 0.96%
2014-09-11 0 20.80 20.80 20.90 20.50 20.90 7,831,514 162,043,674 20.691 19.65 19.65 19.74 19.36 19.74 8,291,888 19.542 -0.24%
2014-09-10 0 20.85 20.80 20.85 20.65 21.15 6,811,500 141,939,675 20.838 19.69 19.65 19.69 19.50 19.98 7,211,913 19.681 -1.65%
2014-09-08 0 21.20 21.15 21.20 20.65 21.20 7,630,900 159,746,755 20.934 20.02 19.98 20.02 19.50 20.02 8,079,481 19.772 0.00%
2014-09-05 0 21.20 21.25 21.30 20.95 21.75 15,116,703 320,972,042 21.233 20.02 20.07 20.12 19.79 20.54 16,005,336 20.054 -2.53%
2014-09-04 0 21.75 21.75 21.85 21.65 21.90 8,881,135 193,083,004 21.741 20.54 20.54 20.64 20.45 20.68 9,403,211 20.534 -0.46%
2014-09-03 0 21.85 21.85 21.90 21.75 22.15 9,402,377 206,250,369 21.936 20.64 20.64 20.68 20.54 20.92 9,955,094 20.718 0.46%
2014-09-02 0 21.75 21.70 21.75 21.60 21.90 6,283,000 136,557,950 21.735 20.54 20.50 20.54 20.40 20.68 6,652,345 20.528 -0.23%
2014-09-01 0 21.80 21.75 21.80 21.65 22.25 7,302,941 158,865,042 21.754 20.59 20.54 20.59 20.45 21.01 7,732,243 20.546 -1.80%
2014-08-29 0 22.20 22.10 22.15 21.40 22.25 11,899,825 259,231,568 21.784 20.97 20.87 20.92 20.21 21.01 12,599,354 20.575 1.37%
2014-08-28 0 21.90 21.90 21.95 21.80 22.35 11,477,019 252,205,869 21.975 20.68 20.68 20.73 20.59 21.11 12,151,694 20.755 -1.57%
2014-08-27 0 22.25 22.25 22.30 22.15 22.60 8,094,500 180,587,150 22.310 21.01 21.01 21.06 20.92 21.35 8,570,334 21.071 -0.89%
2014-08-26 0 22.45 22.40 22.45 22.35 22.60 5,354,700 120,238,835 22.455 21.20 21.16 21.20 21.11 21.35 5,669,475 21.208 0.00%
2014-08-25 0 22.45 22.50 22.55 22.30 22.75 11,451,412 257,429,777 22.480 21.20 21.25 21.30 21.06 21.49 12,124,581 21.232 -1.10%
2014-08-22 0 22.70 22.65 22.70 22.60 23.10 13,502,236 307,577,894 22.780 21.44 21.39 21.44 21.35 21.82 14,295,963 21.515 -1.52%
2014-08-21 0 23.05 23.05 23.10 22.70 23.20 15,976,508 365,946,113 22.905 21.77 21.77 21.82 21.44 21.91 16,915,684 21.634 -1.07%
2014-08-20 0 23.30 23.25 23.30 22.25 23.45 43,051,587 984,734,238 22.873 22.01 21.96 22.01 21.01 22.15 45,582,367 21.603 -3.72%
2014-08-19 0 24.20 24.15 24.20 24.00 24.40 8,563,836 207,475,397 24.227 22.86 22.81 22.86 22.67 23.05 9,067,260 22.882 1.04%
2014-08-18 0 23.95 23.95 24.00 23.80 24.00 4,310,000 103,062,975 23.913 22.62 22.62 22.67 22.48 22.67 4,563,363 22.585 0.21%
2014-08-15 0 23.90 23.85 23.90 23.65 24.00 4,147,430 98,921,824 23.851 22.57 22.53 22.57 22.34 22.67 4,391,236 22.527 0.42%
2014-08-14 0 23.80 23.75 23.80 23.55 24.10 5,253,000 124,878,650 23.773 22.48 22.43 22.48 22.24 22.76 5,561,797 22.453 -0.83%
2014-08-13 0 24.00 23.90 24.00 23.80 24.25 6,118,300 146,606,805 23.962 22.67 22.57 22.67 22.48 22.90 6,477,963 22.632 -0.62%
2014-08-12 0 24.15 24.10 24.15 23.95 24.45 10,913,029 264,167,304 24.207 22.81 22.76 22.81 22.62 23.09 11,554,550 22.863 0.62%
2014-08-11 0 24.00 23.95 24.00 23.80 24.30 7,870,000 188,629,250 23.968 22.67 22.62 22.67 22.48 22.95 8,332,637 22.637 0.00%
2014-08-08 0 24.00 23.95 24.00 23.20 24.20 23,447,000 557,465,225 23.776 22.67 22.62 22.67 21.91 22.86 24,825,328 22.456 3.90%
2014-08-07 0 23.10 23.10 23.15 23.05 23.60 6,051,426 140,484,898 23.215 21.82 21.82 21.86 21.77 22.29 6,407,158 21.926 -1.28%
2014-08-06 0 23.40 23.35 23.40 23.20 23.50 5,890,968 137,637,601 23.364 22.10 22.05 22.10 21.91 22.20 6,237,268 22.067 -0.64%
2014-08-05 0 23.55 23.55 23.60 23.10 23.60 11,367,758 266,013,606 23.401 22.24 22.24 22.29 21.82 22.29 12,036,010 22.101 2.17%
2014-08-04 0 23.05 23.00 23.05 22.60 23.30 10,397,000 238,868,750 22.975 21.77 21.72 21.77 21.35 22.01 11,008,186 21.699 -0.43%
2014-08-01 0 23.15 23.10 23.15 23.00 23.35 10,085,767 233,223,819 23.124 21.86 21.82 21.86 21.72 22.05 10,678,657 21.840 -0.43%
2014-07-31 0 23.25 23.25 23.35 23.20 24.05 17,747,368 415,446,132 23.409 21.96 21.96 22.05 21.91 22.71 18,790,644 22.109 -2.92%
2014-07-30 0 23.95 23.90 23.95 23.75 24.60 12,217,123 293,212,103 24.000 22.62 22.57 22.62 22.43 23.23 12,935,304 22.668 -2.04%
2014-07-29 0 24.45 24.35 24.40 24.10 25.05 22,022,644 542,425,121 24.630 23.09 23.00 23.05 22.76 23.66 23,317,241 23.263 0.00%
2014-07-28 0 24.45 24.40 24.45 23.25 24.60 25,305,150 609,553,639 24.088 23.09 23.05 23.09 21.96 23.23 26,792,709 22.751 4.94%
2014-07-25 0 23.30 23.25 23.30 23.25 23.55 4,696,155 109,752,166 23.371 22.01 21.96 22.01 21.96 22.24 4,972,218 22.073 -0.43%
2014-07-24 0 23.40 23.40 23.45 23.05 23.70 7,951,100 185,291,445 23.304 22.10 22.10 22.15 21.77 22.38 8,418,504 22.010 -0.64%
2014-07-23 0 23.55 23.45 23.50 23.40 23.90 5,092,870 120,120,280 23.586 22.24 22.15 22.20 22.10 22.57 5,392,253 22.276 -0.42%
2014-07-22 0 23.65 23.65 23.70 23.20 23.70 9,248,061 218,154,327 23.589 22.34 22.34 22.38 21.91 22.38 9,791,707 22.279 1.94%
2014-07-21 0 23.20 23.20 23.25 23.10 23.60 3,590,180 83,546,208 23.271 21.91 21.91 21.96 21.82 22.29 3,801,228 21.979 -0.43%
2014-07-18 0 23.30 23.20 23.25 23.10 23.40 4,249,000 98,857,550 23.266 22.01 21.91 21.96 21.82 22.10 4,498,777 21.974 -0.21%
2014-07-17 0 23.35 23.35 23.40 23.25 23.60 3,962,817 92,603,515 23.368 22.05 22.05 22.10 21.96 22.29 4,195,771 22.071 -0.21%
2014-07-16 0 23.40 23.35 23.40 23.20 23.60 6,603,192 154,552,631 23.406 22.10 22.05 22.10 21.91 22.29 6,991,360 22.106 -0.85%
2014-07-15 0 23.60 23.55 23.60 23.25 23.65 7,629,872 179,309,967 23.501 22.29 22.24 22.29 21.96 22.34 8,078,393 22.196 2.16%
2014-07-14 0 23.10 23.05 23.10 23.05 23.40 3,296,500 76,437,600 23.188 21.82 21.77 21.82 21.77 22.10 3,490,284 21.900 0.00%
2014-07-11 0 23.10 23.10 23.15 23.00 23.25 4,306,733 99,399,926 23.080 21.82 21.82 21.86 21.72 21.96 4,559,904 21.799 -0.43%
2014-07-10 0 23.20 23.15 23.20 23.10 23.40 4,226,412 98,257,966 23.249 21.91 21.86 21.91 21.82 22.10 4,474,861 21.958 0.22%
2014-07-09 0 23.15 23.10 23.15 23.00 23.30 8,799,839 203,366,622 23.110 21.86 21.82 21.86 21.72 22.01 9,317,136 21.827 -1.28%
2014-07-08 0 23.45 23.40 23.45 23.15 23.60 9,900,384 230,823,740 23.315 22.15 22.10 22.15 21.86 22.29 10,482,376 22.020 -0.21%
2014-07-07 0 23.50 23.45 23.50 23.40 24.45 18,084,514 427,117,130 23.618 22.20 22.15 22.20 22.10 23.09 19,147,609 22.307 -3.09%
2014-07-04 0 24.25 24.25 24.30 24.20 24.70 11,808,492 288,294,875 24.414 22.90 22.90 22.95 22.86 23.33 12,502,652 23.059 0.00%
2014-07-03 0 24.25 24.25 24.30 23.95 24.30 13,138,294 317,037,703 24.131 22.90 22.90 22.95 22.62 22.95 13,910,626 22.791 1.25%
2014-07-02 0 23.95 24.00 24.05 23.60 24.10 19,676,943 470,405,397 23.906 22.62 22.67 22.71 22.29 22.76 20,833,649 22.579 2.57%
2014-06-30 0 23.35 23.30 23.35 23.10 23.65 9,565,000 223,787,125 23.396 22.05 22.01 22.05 21.82 22.34 10,127,277 22.097 0.86%
2014-06-27 0 23.15 23.05 23.15 22.85 23.30 4,386,400 101,132,530 23.056 21.86 21.77 21.86 21.58 22.01 4,644,254 21.776 -1.07%
2014-06-26 0 23.40 23.35 23.40 22.65 23.45 7,559,000 175,407,325 23.205 22.10 22.05 22.10 21.39 22.15 8,003,355 21.917 3.54%
2014-06-25 0 22.60 22.60 22.65 22.60 23.00 4,324,056 98,453,469 22.769 21.35 21.35 21.39 21.35 21.72 4,578,245 21.505 -1.09%
2014-06-24 0 22.85 22.80 22.85 22.70 23.05 4,934,881 112,825,605 22.863 21.58 21.53 21.58 21.44 21.77 5,224,977 21.594 0.88%
2014-06-23 0 22.65 22.60 22.65 22.60 23.70 14,053,398 322,170,097 22.925 21.39 21.35 21.39 21.35 22.38 14,879,525 21.652 -3.21%
2014-06-20 0 23.40 23.30 23.45 23.30 23.75 4,305,981 101,052,501 23.468 22.10 22.01 22.15 22.01 22.43 4,559,107 22.165 -0.85%
2014-06-19 0 23.60 23.60 23.65 23.40 24.30 9,090,700 216,583,910 23.825 22.29 22.29 22.34 22.10 22.95 9,625,095 22.502 -1.26%
2014-06-18 0 23.90 23.80 23.85 23.30 24.25 14,614,445 349,056,291 23.884 22.57 22.48 22.53 22.01 22.90 15,473,553 22.558 3.69%
2014-06-17 0 23.05 23.00 23.05 22.90 23.70 7,617,302 176,770,390 23.206 21.77 21.72 21.77 21.63 22.38 8,065,084 21.918 -1.71%
2014-06-16 0 23.45 23.45 23.50 23.40 24.00 5,772,000 136,853,750 23.710 22.15 22.15 22.20 22.10 22.67 6,111,306 22.394 -1.26%
2014-06-13 0 23.75 23.70 23.75 23.65 24.20 10,487,376 250,591,449 23.895 22.43 22.38 22.43 22.34 22.86 11,103,875 22.568 -1.04%
2014-06-12 0 24.00 23.95 24.00 23.00 24.45 36,025,120 863,465,365 23.968 22.67 22.62 22.67 21.72 23.09 38,142,850 22.638 3.67%
2014-06-11 0 23.15 23.10 23.20 22.65 23.15 10,143,376 232,855,141 22.956 21.86 21.82 21.91 21.39 21.86 10,739,653 21.682 1.98%
2014-06-10 0 22.70 22.65 22.70 22.10 22.70 14,526,923 323,919,981 22.298 21.44 21.39 21.44 20.87 21.44 15,380,886 21.060 0.67%
2014-06-09 0 22.55 22.50 22.55 22.40 23.10 8,214,736 186,632,796 22.719 21.30 21.25 21.30 21.16 21.82 8,697,638 21.458 -0.66%
2014-06-06 0 22.70 22.70 22.75 22.60 23.30 7,699,721 175,913,449 22.847 21.44 21.44 21.49 21.35 22.01 8,152,348 21.578 -1.52%
2014-06-05 0 23.05 23.05 23.10 22.70 23.30 9,837,331 226,299,184 23.004 21.77 21.77 21.82 21.44 22.01 10,415,617 21.727 0.88%
2014-06-04 0 22.85 22.80 22.85 22.60 23.00 9,553,000 217,670,884 22.786 21.58 21.53 21.58 21.35 21.72 10,114,571 21.521 -0.22%
2014-06-03 0 22.90 22.85 22.90 22.75 23.45 22,787,435 527,608,178 23.153 21.63 21.58 21.63 21.49 22.15 24,126,990 21.868 -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 22.15 21.91 22.10 21.11 22.48 83,162,879 21.880 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 21.56 21.52 21.56 21.42 22.83 91,308,681 22.098 -11.56%
2014-05-28 0 25.95 25.90 25.95 25.80 27.15 20,368,776 540,598,247 26.541 24.38 24.33 24.38 24.24 25.51 21,679,508 24.936 -2.81%
2014-05-27 0 26.70 26.65 26.70 26.25 27.10 12,039,780 319,284,116 26.519 25.09 25.04 25.09 24.66 25.46 12,814,541 24.916 -0.37%
2014-05-26 0 26.80 26.80 26.85 25.85 26.90 22,136,609 587,663,120 26.547 25.18 25.18 25.23 24.29 25.27 23,561,101 24.942 4.89%
2014-05-23 0 25.55 25.55 25.60 24.90 25.85 19,149,000 485,741,980 25.366 24.01 24.01 24.05 23.39 24.29 20,381,239 23.833 0.20%
2014-05-22 0 25.50 25.45 25.50 24.55 25.55 31,831,700 802,364,329 25.206 23.96 23.91 23.96 23.07 24.01 33,880,072 23.682 5.15%
2014-05-21 0 24.25 24.20 24.25 23.00 24.50 24,691,533 592,957,200 24.015 22.78 22.74 22.78 21.61 23.02 26,280,435 22.563 2.97%
2014-05-20 0 23.55 23.55 23.60 22.70 23.65 26,933,300 628,453,434 23.334 22.13 22.13 22.17 21.33 22.22 28,666,459 21.923 3.97%
2014-05-19 0 22.65 22.65 22.70 22.30 23.10 12,130,000 274,454,525 22.626 21.28 21.28 21.33 20.95 21.70 12,910,566 21.258 -1.09%
2014-05-16 0 22.90 22.90 22.95 22.65 23.45 17,835,251 409,334,965 22.951 21.52 21.52 21.56 21.28 22.03 18,982,950 21.563 -2.97%
2014-05-15 0 23.60 23.55 23.60 22.75 24.00 34,049,601 795,774,473 23.371 22.17 22.13 22.17 21.37 22.55 36,240,695 21.958 6.07%
2014-05-14 0 22.25 22.20 22.25 21.35 22.50 28,351,885 625,077,743 22.047 20.90 20.86 20.90 20.06 21.14 30,176,330 20.714 -1.98%
2014-05-13 0 22.70 22.65 22.75 22.40 24.25 24,644,000 574,637,901 23.318 21.33 21.28 21.37 21.05 22.78 26,229,843 21.908 -2.77%
2014-05-12 0 23.40 23.40 23.45 22.25 23.60 28,742,500 660,648,038 22.985 21.93 21.93 21.98 20.86 22.12 30,663,170 21.545 6.36%
2014-05-09 0 22.00 22.00 22.05 21.60 23.30 25,048,605 556,740,976 22.226 20.62 20.62 20.67 20.25 21.84 26,722,437 20.834 -3.30%
2014-05-08 0 22.75 22.75 22.80 21.70 23.20 31,031,450 697,567,077 22.479 21.32 21.32 21.37 20.34 21.75 33,105,076 21.071 -2.15%
2014-05-07 0 23.25 23.20 23.25 23.20 24.65 19,241,946 455,791,399 23.687 21.79 21.75 21.79 21.75 23.11 20,527,757 22.204 -7.55%
2014-05-05 0 25.15 25.15 25.20 23.70 25.20 18,451,250 454,510,737 24.633 23.57 23.57 23.62 22.22 23.62 19,684,224 23.090 3.29%
2014-05-02 0 24.35 24.35 24.40 23.85 24.90 22,506,973 549,689,838 24.423 22.82 22.82 22.87 22.36 23.34 24,010,964 22.893 2.10%
2014-04-30 0 23.85 23.85 23.90 23.50 26.20 35,244,508 865,880,584 24.568 22.36 22.36 22.40 22.03 24.56 37,599,664 23.029 -8.45%
2014-04-29 0 26.05 26.05 26.10 24.00 26.10 32,482,004 813,870,246 25.056 24.42 24.42 24.47 22.50 24.47 34,652,560 23.487 0.58%
2014-04-28 0 25.90 25.85 25.90 25.60 27.60 27,808,767 729,193,647 26.222 24.28 24.23 24.28 24.00 25.87 29,667,042 24.579 -6.83%
2014-04-25 0 27.80 27.75 27.80 27.70 28.40 10,572,240 295,562,974 27.957 26.06 26.01 26.06 25.96 26.62 11,278,713 26.205 -1.07%
2014-04-24 0 28.10 28.10 28.15 27.85 28.70 9,420,120 265,464,946 28.181 26.34 26.34 26.39 26.11 26.90 10,049,604 26.415 -1.23%
2014-04-23 0 28.45 28.45 28.50 27.90 28.80 14,403,919 409,834,082 28.453 26.67 26.67 26.71 26.15 27.00 15,366,437 26.671 2.34%
2014-04-22 0 27.80 27.75 27.80 27.20 28.15 9,622,000 267,136,934 27.763 26.06 26.01 26.06 25.50 26.39 10,264,974 26.024 2.39%
2014-04-17 0 27.15 27.15 27.20 27.00 27.50 10,690,913 291,043,140 27.223 25.45 25.45 25.50 25.31 25.78 11,405,316 25.518 0.56%
2014-04-16 0 27.00 27.00 27.05 26.40 27.75 23,108,043 624,258,567 27.015 25.31 25.31 25.36 24.75 26.01 24,652,200 25.323 -0.37%
2014-04-15 0 27.10 27.05 27.10 26.85 28.75 29,991,003 826,904,293 27.572 25.40 25.36 25.40 25.17 26.95 31,995,102 25.845 -3.90%
2014-04-14 0 28.20 28.15 28.20 27.80 29.00 24,477,930 694,512,255 28.373 26.43 26.39 26.43 26.06 27.18 26,113,627 26.596 -2.59%
2014-04-11 0 28.95 28.90 28.95 28.80 29.90 30,116,400 878,797,555 29.180 27.14 27.09 27.14 27.00 28.03 32,128,879 27.352 -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 28.92 28.92 29.01 27.04 29.43 41,815,315 28.294 5.47%
2014-04-09 0 29.25 29.25 29.30 28.40 29.30 19,947,612 574,596,884 28.805 27.42 27.42 27.46 26.62 27.46 21,280,578 27.001 3.72%
2014-04-08 0 28.20 28.25 28.30 27.70 28.85 27,538,800 778,988,315 28.287 26.43 26.48 26.53 25.96 27.04 29,379,035 26.515 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 26.34 26.25 26.29 26.25 27.42 39,267,483 26.721 -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 28.07 28.03 28.07 27.37 28.50 38,404,883 28.185 -4.47%
2014-04-03 0 31.35 31.35 31.40 30.90 32.75 15,927,955 501,234,173 31.469 29.39 29.39 29.43 28.96 30.70 16,992,314 29.498 -1.26%
2014-04-02 0 31.75 31.60 31.65 31.60 33.50 14,424,334 467,485,727 32.410 29.76 29.62 29.67 29.62 31.40 15,388,216 30.379 -1.70%
2014-04-01 0 32.30 32.20 32.25 30.65 32.60 21,896,729 701,340,254 32.029 30.28 30.18 30.23 28.73 30.56 23,359,942 30.023 5.73%
2014-03-31 0 30.55 30.45 30.60 28.90 30.90 17,294,180 521,621,414 30.162 28.64 28.54 28.68 27.09 28.96 18,449,835 28.272 5.89%
2014-03-28 0 28.85 28.80 28.85 28.50 29.40 12,381,600 359,144,790 29.006 27.04 27.00 27.04 26.71 27.56 13,208,980 27.189 -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 27.09 27.04 27.09 26.11 28.50 37,102,468 27.038 -6.47%
2014-03-26 0 30.90 30.85 30.90 30.15 31.30 12,869,288 397,102,508 30.857 28.96 28.92 28.96 28.26 29.34 13,729,257 28.924 0.98%
2014-03-25 0 30.60 30.55 30.60 30.35 32.90 22,653,906 708,212,212 31.262 28.68 28.64 28.68 28.45 30.84 24,167,716 29.304 -4.37%
2014-03-24 0 32.00 31.95 32.00 31.50 33.15 19,514,293 630,287,837 32.299 30.00 29.95 30.00 29.53 31.07 20,818,304 30.276 2.24%
2014-03-21 0 31.30 30.85 30.90 30.65 33.40 30,831,984 985,141,129 31.952 29.34 28.92 28.96 28.73 31.31 32,892,281 29.951 -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 30.09 29.95 30.00 28.17 31.03 39,752,452 29.997 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 28.78 28.73 28.78 27.56 28.92 36,964,736 28.338 8.67%
2014-03-18 0 28.25 28.35 28.40 27.30 28.40 13,093,592 366,222,143 27.970 26.48 26.57 26.62 25.59 26.62 13,968,550 26.218 3.67%
2014-03-17 0 27.25 27.25 27.30 26.20 27.95 15,651,500 427,543,127 27.316 25.54 25.54 25.59 24.56 26.20 16,697,386 25.605 0.37%
2014-03-14 0 27.15 27.05 27.10 25.95 28.10 32,469,700 880,987,005 27.133 25.45 25.36 25.40 24.32 26.34 34,639,434 25.433 -5.24%
2014-03-13 0 28.65 28.65 28.70 28.50 29.60 11,002,867 318,153,890 28.916 26.86 26.86 26.90 26.71 27.75 11,738,115 27.104 -1.21%
2014-03-12 0 29.00 28.95 29.00 28.50 30.10 22,291,746 648,213,960 29.079 27.18 27.14 27.18 26.71 28.21 23,781,355 27.257 -4.13%
2014-03-11 0 30.25 30.25 30.30 29.30 30.50 13,179,410 395,934,209 30.042 28.36 28.36 28.40 27.46 28.59 14,060,102 28.160 2.54%
2014-03-10 0 29.50 29.45 29.50 28.60 29.50 7,166,366 208,188,655 29.051 27.65 27.61 27.65 26.81 27.65 7,645,247 27.231 1.72%
2014-03-07 0 29.00 28.95 29.00 28.60 29.85 11,153,528 324,476,290 29.092 27.18 27.14 27.18 26.81 27.98 11,898,844 27.270 -1.19%
2014-03-06 0 29.35 29.35 29.40 28.60 29.60 12,963,600 379,933,779 29.308 27.51 27.51 27.56 26.81 27.75 13,829,871 27.472 1.91%
2014-03-05 0 28.80 28.75 28.80 28.05 29.50 19,420,820 561,365,762 28.905 27.00 26.95 27.00 26.29 27.65 20,718,584 27.095 1.05%
2014-03-04 0 28.50 28.50 28.55 27.10 28.60 22,838,756 640,827,364 28.059 26.71 26.71 26.76 25.40 26.81 24,364,918 26.301 5.75%
2014-03-03 0 26.95 26.95 27.00 25.95 27.80 15,933,800 432,589,192 27.149 25.26 25.26 25.31 24.32 26.06 16,998,550 25.449 2.08%
2014-02-28 0 26.40 26.25 26.30 26.15 28.30 22,705,012 612,970,000 26.997 24.75 24.61 24.65 24.51 26.53 24,222,237 25.306 -2.58%
2014-02-27 0 27.10 27.10 27.15 25.50 27.15 17,272,100 461,909,126 26.743 25.40 25.40 25.45 23.90 25.45 18,426,280 25.068 6.07%
2014-02-26 0 25.55 25.50 25.55 25.00 25.95 7,036,600 179,026,495 25.442 23.95 23.90 23.95 23.43 24.32 7,506,809 23.849 0.39%
2014-02-25 0 25.45 25.35 25.45 24.95 26.45 9,949,368 254,593,569 25.589 23.86 23.76 23.86 23.39 24.79 10,614,218 23.986 -2.30%
2014-02-24 0 26.05 26.00 26.05 25.70 26.45 5,076,100 131,809,203 25.967 24.42 24.37 24.42 24.09 24.79 5,415,302 24.340 -1.14%
2014-02-21 0 26.35 26.35 26.40 26.05 26.55 5,946,349 156,350,887 26.294 24.70 24.70 24.75 24.42 24.89 6,343,704 24.647 1.74%
2014-02-20 0 25.90 25.85 25.95 25.85 26.85 10,777,433 281,802,351 26.147 24.28 24.23 24.32 24.23 25.17 11,497,617 24.510 -3.36%
2014-02-19 0 26.80 26.80 26.85 26.45 27.30 14,809,640 400,268,245 27.028 25.12 25.12 25.17 24.79 25.59 15,799,270 25.335 1.52%
2014-02-18 0 26.40 26.30 26.35 25.65 26.50 11,882,500 311,131,149 26.184 24.75 24.65 24.70 24.04 24.84 12,676,529 24.544 1.93%
2014-02-17 0 25.90 25.80 25.85 25.20 26.35 25,756,480 666,804,489 25.889 24.28 24.18 24.23 23.62 24.70 27,477,614 24.267 6.58%
2014-02-14 0 24.30 24.30 24.45 24.15 24.70 7,153,308 174,273,104 24.363 22.78 22.78 22.92 22.64 23.15 7,631,316 22.837 0.83%
2014-02-13 0 24.10 24.05 24.10 23.60 24.35 7,890,090 189,190,918 23.978 22.59 22.54 22.59 22.12 22.82 8,417,332 22.476 0.00%
2014-02-12 0 24.10 24.05 24.10 23.70 24.75 7,758,950 187,304,577 24.140 22.59 22.54 22.59 22.22 23.20 8,277,429 22.628 -0.41%
2014-02-11 0 24.20 24.15 24.20 24.15 24.95 7,825,008 191,068,365 24.418 22.68 22.64 22.68 22.64 23.39 8,347,901 22.888 -1.02%
2014-02-10 0 24.45 24.40 24.45 24.25 25.25 9,439,885 234,459,720 24.837 22.92 22.87 22.92 22.73 23.67 10,070,690 23.281 0.82%
2014-02-07 0 24.25 24.20 24.30 23.80 24.60 8,388,495 202,732,933 24.168 22.73 22.68 22.78 22.31 23.06 8,949,042 22.654 2.75%
2014-02-06 0 23.60 23.55 23.65 22.95 24.10 7,572,000 178,166,445 23.530 22.12 22.07 22.17 21.51 22.59 8,077,986 22.056 -0.42%
2014-02-05 0 23.70 23.65 23.75 23.20 24.80 10,996,100 263,202,967 23.936 22.22 22.17 22.26 21.75 23.25 11,730,896 22.437 -2.27%
2014-02-04 0 24.25 24.20 24.25 24.05 24.80 11,681,280 284,955,242 24.394 22.73 22.68 22.73 22.54 23.25 12,461,862 22.866 -4.72%
2014-01-30 0 25.45 25.35 25.40 24.95 25.50 9,196,000 231,696,751 25.195 23.86 23.76 23.81 23.39 23.90 9,810,508 23.617 -1.17%
2014-01-29 0 25.75 25.75 25.85 25.40 26.30 15,765,100 406,277,965 25.771 24.14 24.14 24.23 23.81 24.65 16,818,577 24.157 4.04%
2014-01-28 0 24.75 24.70 24.75 23.90 25.50 20,281,261 502,740,544 24.788 23.20 23.15 23.20 22.40 23.90 21,636,523 23.236 5.32%
2014-01-27 0 23.50 23.55 23.60 22.00 24.10 17,973,500 415,192,112 23.100 22.03 22.07 22.12 20.62 22.59 19,174,550 21.653 0.64%
2014-01-24 0 23.35 23.35 23.40 22.85 24.70 20,216,949 482,442,494 23.863 21.89 21.89 21.93 21.42 23.15 21,567,913 22.369 -6.41%
2014-01-23 0 24.95 24.90 24.95 24.60 25.40 6,270,264 156,441,678 24.950 23.39 23.34 23.39 23.06 23.81 6,689,264 23.387 -1.38%
2014-01-22 0 25.30 25.25 25.30 25.00 25.75 8,000,572 203,406,277 25.424 23.72 23.67 23.72 23.43 24.14 8,535,197 23.831 0.40%
2014-01-21 0 25.20 25.10 25.15 24.75 25.75 11,550,485 291,017,460 25.195 23.62 23.53 23.57 23.20 24.14 12,322,327 23.617 -0.59%
2014-01-20 0 25.35 25.30 25.35 25.00 25.95 10,644,200 270,483,035 25.411 23.76 23.72 23.76 23.43 24.32 11,355,481 23.820 -1.74%
2014-01-17 0 25.80 25.65 25.80 25.45 26.35 11,366,000 293,520,998 25.824 24.18 24.04 24.18 23.86 24.70 12,125,514 24.207 0.19%
2014-01-16 0 25.75 25.70 25.75 25.60 26.90 14,636,100 382,009,807 26.101 24.14 24.09 24.14 24.00 25.22 15,614,133 24.466 -2.83%
2014-01-15 0 26.50 26.45 26.50 25.80 26.55 12,061,000 316,746,748 26.262 24.84 24.79 24.84 24.18 24.89 12,866,956 24.617 3.92%
2014-01-14 0 25.50 25.45 25.50 25.45 27.00 20,208,496 531,257,686 26.289 23.90 23.86 23.90 23.86 25.31 21,558,895 24.642 -3.59%
2014-01-13 0 26.45 26.40 26.45 25.10 26.50 16,765,200 436,231,060 26.020 24.79 24.75 24.79 23.53 24.84 17,885,507 24.390 4.34%
2014-01-10 0 25.35 25.25 25.30 24.50 26.00 15,655,538 396,602,629 25.333 23.76 23.67 23.72 22.97 24.37 16,701,694 23.746 1.20%
2014-01-09 0 25.05 25.00 25.05 24.85 26.35 20,264,026 518,947,431 25.609 23.48 23.43 23.48 23.29 24.70 21,618,136 24.005 -0.99%
2014-01-08 0 25.30 25.20 25.25 24.45 25.45 14,048,468 351,592,034 25.027 23.72 23.62 23.67 22.92 23.86 14,987,234 23.459 4.76%
2014-01-07 0 24.15 24.15 24.20 23.50 25.50 20,976,641 510,640,398 24.343 22.64 22.64 22.68 22.03 23.90 22,378,371 22.818 -3.98%
2014-01-06 0 25.15 25.10 25.15 24.00 25.50 22,906,798 573,362,272 25.030 23.57 23.53 23.57 22.50 23.90 24,437,507 23.462 4.36%
2014-01-03 0 24.10 24.05 24.10 23.05 24.45 25,758,846 613,863,962 23.831 22.59 22.54 22.59 21.61 22.92 27,480,138 22.338 0.84%
2014-01-02 0 23.90 23.90 23.95 22.35 24.00 27,047,650 630,699,605 23.318 22.40 22.40 22.45 20.95 22.50 28,855,065 21.858 6.94%
2013-12-31 0 22.35 22.35 22.40 21.90 22.65 14,560,500 325,740,475 22.372 20.95 20.95 21.00 20.53 21.23 15,533,481 20.970 3.23%
2013-12-30 0 21.65 21.55 21.60 20.95 21.75 13,651,992 293,938,714 21.531 20.29 20.20 20.25 19.64 20.39 14,564,264 20.182 3.84%
2013-12-27 0 20.85 20.80 20.90 20.60 21.20 4,089,000 85,595,675 20.933 19.54 19.50 19.59 19.31 19.87 4,362,241 19.622 0.48%
2013-12-24 0 20.75 20.75 20.80 20.35 20.90 3,971,028 82,564,944 20.792 19.45 19.45 19.50 19.08 19.59 4,236,385 19.489 1.22%
2013-12-23 0 20.50 20.45 20.50 19.96 20.90 5,642,176 116,103,764 20.578 19.22 19.17 19.22 18.71 19.59 6,019,205 19.289 1.23%
2013-12-20 0 20.25 20.20 20.25 19.20 20.45 11,505,050 227,556,343 19.779 18.98 18.93 18.98 18.00 19.17 12,273,856 18.540 0.75%
2013-12-19 0 20.10 20.05 20.10 20.00 21.25 8,600,000 176,128,600 20.480 18.84 18.79 18.84 18.75 19.92 9,174,681 19.197 -3.60%
2013-12-18 0 20.85 20.80 20.85 20.50 21.15 5,369,000 112,169,150 20.892 19.54 19.50 19.54 19.22 19.83 5,727,775 19.583 1.21%
2013-12-17 0 20.60 20.60 20.65 20.50 21.65 9,456,685 199,103,630 21.054 19.31 19.31 19.36 19.22 20.29 10,088,612 19.735 -3.29%
2013-12-16 0 21.30 21.30 21.35 20.55 21.40 7,700,203 161,564,992 20.982 19.97 19.97 20.01 19.26 20.06 8,214,756 19.668 1.43%
2013-12-13 0 21.00 20.95 21.00 20.00 21.30 11,320,904 235,509,729 20.803 19.68 19.64 19.68 18.75 19.97 12,077,405 19.500 4.74%
2013-12-12 0 20.05 19.98 20.00 19.96 20.75 10,342,619 208,495,345 20.159 18.79 18.73 18.75 18.71 19.45 11,033,747 18.896 -3.61%
2013-12-11 0 20.80 20.70 20.80 20.30 21.00 8,254,340 169,734,258 20.563 19.50 19.40 19.50 19.03 19.68 8,805,923 19.275 -0.24%
2013-12-10 0 20.85 20.85 20.90 20.60 21.50 8,937,920 187,512,088 20.979 19.54 19.54 19.59 19.31 20.15 9,535,182 19.665 -2.11%
2013-12-09 0 21.30 21.25 21.30 21.15 21.80 9,234,000 198,005,042 21.443 19.97 19.92 19.97 19.83 20.43 9,851,047 20.100 0.47%
2013-12-06 0 21.20 21.15 21.20 20.70 21.50 15,733,272 332,643,312 21.143 19.87 19.83 19.87 19.40 20.15 16,784,622 19.818 -0.70%
2013-12-05 0 21.35 21.30 21.35 20.25 21.50 26,013,946 543,321,925 20.886 20.01 19.97 20.01 18.98 20.15 27,752,285 19.578 5.17%
2013-12-04 0 20.30 20.25 20.30 19.54 20.70 32,948,864 668,637,384 20.293 19.03 18.98 19.03 18.32 19.40 35,150,618 19.022 2.42%
2013-12-03 0 19.82 19.80 19.82 18.56 19.88 20,789,100 401,221,186 19.300 18.58 18.56 18.58 17.40 18.63 22,178,297 18.091 5.20%
2013-12-02 0 18.84 18.82 18.84 18.80 19.16 6,136,000 115,992,500 18.904 17.66 17.64 17.66 17.62 17.96 6,546,028 17.720 -0.11%
2013-11-29 0 18.86 18.86 18.88 18.56 19.10 7,150,000 134,275,510 18.780 17.68 17.68 17.70 17.40 17.90 7,627,787 17.603 -0.32%
2013-11-28 0 18.92 18.92 18.94 18.88 19.16 8,444,600 160,827,312 19.045 17.73 17.73 17.75 17.70 17.96 9,008,896 17.852 1.07%
2013-11-27 0 18.72 18.68 18.72 18.60 19.04 6,388,832 120,320,051 18.833 17.55 17.51 17.55 17.43 17.85 6,815,755 17.653 0.32%
2013-11-26 0 18.66 18.66 18.68 18.64 19.04 7,115,264 133,670,252 18.786 17.49 17.49 17.51 17.47 17.85 7,590,730 17.610 -1.89%
2013-11-25 0 19.02 19.02 19.04 18.58 19.20 13,031,100 246,868,450 18.945 17.83 17.83 17.85 17.42 18.00 13,901,882 17.758 3.59%
2013-11-22 0 18.36 18.36 18.38 18.32 18.82 9,563,784 176,608,146 18.466 17.21 17.21 17.23 17.17 17.64 10,202,868 17.310 -1.29%
2013-11-21 0 18.60 18.58 18.60 18.52 19.10 9,585,000 179,428,720 18.720 17.43 17.42 17.43 17.36 17.90 10,225,502 17.547 -2.62%
2013-11-20 0 19.10 19.08 19.10 18.44 19.18 12,243,870 231,931,398 18.943 17.90 17.88 17.90 17.28 17.98 13,062,046 17.756 3.13%
2013-11-19 0 18.52 18.50 18.52 18.38 19.38 16,122,000 300,852,718 18.661 17.36 17.34 17.36 17.23 18.17 17,199,326 17.492 -3.44%
2013-11-18 0 19.18 19.16 19.20 19.04 19.54 11,282,439 216,840,138 19.219 17.98 17.96 18.00 17.85 18.32 12,036,369 18.015 -0.42%
2013-11-15 0 19.26 19.24 19.26 18.90 19.50 12,413,000 238,746,640 19.234 18.05 18.03 18.05 17.72 18.28 13,242,478 18.029 0.63%
2013-11-14 0 19.14 19.12 19.14 19.12 19.62 14,876,527 288,318,143 19.381 17.94 17.92 17.94 17.92 18.39 15,870,626 18.167 0.74%
2013-11-13 0 19.00 19.00 19.02 18.20 19.34 18,782,016 355,299,575 18.917 17.81 17.81 17.83 17.06 18.13 20,037,093 17.732 0.00%
2013-11-12 0 19.00 19.00 19.02 18.90 19.86 19,243,484 370,041,106 19.229 17.81 17.81 17.83 17.72 18.62 20,529,398 18.025 -2.16%
2013-11-11 0 19.42 19.42 19.44 18.24 19.46 26,095,551 491,912,081 18.850 18.20 18.20 18.22 17.10 18.24 27,839,343 17.670 7.53%
2013-11-08 0 18.06 18.04 18.06 16.98 18.08 37,415,200 655,170,952 17.511 16.93 16.91 16.93 15.92 16.95 39,915,409 16.414 -0.77%
2013-11-07 0 18.20 18.20 18.30 18.12 18.90 18,433,500 339,294,885 18.406 17.06 17.06 17.15 16.99 17.72 19,665,288 17.253 -4.01%
2013-11-06 0 18.96 18.98 19.00 18.40 19.36 14,264,000 270,870,360 18.990 17.77 17.79 17.81 17.25 18.15 15,217,168 17.800 0.64%
2013-11-05 0 18.84 18.84 18.86 17.88 18.96 26,382,252 487,112,606 18.464 17.66 17.66 17.68 16.76 17.77 28,145,203 17.307 0.32%
2013-11-04 0 18.78 18.78 18.80 18.60 19.72 20,182,000 382,620,940 18.959 17.60 17.60 17.62 17.43 18.48 21,530,629 17.771 -3.79%
2013-11-01 0 19.52 19.50 19.52 19.22 19.78 9,615,760 187,974,956 19.549 18.30 18.28 18.30 18.02 18.54 10,258,317 18.324 1.35%
2013-10-31 0 19.26 19.26 19.28 18.96 19.60 8,425,500 162,812,370 19.324 18.05 18.05 18.07 17.77 18.37 8,988,520 18.113 -0.62%
2013-10-30 0 19.38 19.34 19.38 19.16 19.90 23,433,250 456,014,940 19.460 18.17 18.13 18.17 17.96 18.65 24,999,138 18.241 2.54%
2013-10-29 0 18.90 18.86 18.88 18.86 20.85 51,025,643 993,667,186 19.474 17.72 17.68 17.70 17.68 19.54 54,435,348 18.254 -10.00%
2013-10-28 0 21.00 20.95 21.00 20.80 22.10 14,784,699 312,970,689 21.169 19.68 19.64 19.68 19.50 20.72 15,772,662 19.843 -4.33%
2013-10-25 0 21.95 21.85 21.90 21.55 22.20 10,364,000 226,373,400 21.842 20.58 20.48 20.53 20.20 20.81 11,056,557 20.474 1.86%
2013-10-24 0 21.55 21.55 21.60 21.30 21.90 7,154,005 154,746,169 21.631 20.20 20.20 20.25 19.97 20.53 7,632,060 20.276 -0.23%
2013-10-23 0 21.60 21.55 21.60 21.30 22.65 12,864,361 280,817,824 21.829 20.25 20.20 20.25 19.97 21.23 13,724,001 20.462 -2.92%
2013-10-22 0 22.25 22.20 22.25 21.85 23.30 16,696,976 375,117,159 22.466 20.86 20.81 20.86 20.48 21.84 17,812,724 21.059 -2.84%
2013-10-21 0 22.90 22.85 22.90 21.55 22.95 20,911,814 470,909,032 22.519 21.47 21.42 21.47 20.20 21.51 22,309,212 21.108 7.26%
2013-10-18 0 21.35 21.35 21.40 21.10 21.70 9,483,332 203,084,412 21.415 20.01 20.01 20.06 19.78 20.34 10,117,040 20.074 1.18%
2013-10-17 0 21.10 21.05 21.10 20.80 21.80 16,480,904 351,004,219 21.298 19.78 19.73 19.78 19.50 20.43 17,582,213 19.964 0.48%
2013-10-16 0 21.00 20.90 21.00 20.40 21.25 11,587,000 241,089,199 20.807 19.68 19.59 19.68 19.12 19.92 12,361,282 19.504 2.19%
2013-10-15 0 20.55 20.50 20.55 20.25 21.05 7,683,500 158,769,325 20.664 19.26 19.22 19.26 18.98 19.73 8,196,937 19.369 -0.72%
2013-10-11 0 20.70 20.65 20.70 20.50 21.20 8,923,522 185,566,867 20.795 19.40 19.36 19.40 19.22 19.87 9,519,822 19.493 -0.48%
2013-10-10 0 20.80 20.80 20.85 20.05 21.10 11,017,500 227,308,775 20.632 19.50 19.50 19.54 18.79 19.78 11,753,726 19.339 1.71%
2013-10-09 0 20.45 20.45 20.50 19.98 20.60 15,792,000 319,381,630 20.224 19.17 19.17 19.22 18.73 19.31 16,847,274 18.957 -1.68%
2013-10-08 0 20.80 20.70 20.80 20.40 21.40 13,531,703 282,383,899 20.868 19.50 19.40 19.50 19.12 20.06 14,435,937 19.561 -1.65%
2013-10-07 0 21.15 21.20 21.25 20.60 21.55 18,521,050 389,761,352 21.044 19.83 19.87 19.92 19.31 20.20 19,758,689 19.726 3.17%
2013-10-04 0 20.50 20.45 20.50 18.96 20.65 31,501,076 629,095,039 19.971 19.22 19.17 19.22 17.77 19.36 33,606,084 18.720 7.33%
2013-10-03 0 19.10 19.16 19.20 19.08 19.60 10,480,000 201,595,620 19.236 17.90 17.96 18.00 17.88 18.37 11,180,309 18.031 -1.24%
2013-10-02 0 19.34 19.34 19.36 18.42 19.48 20,430,005 390,832,190 19.130 18.13 18.13 18.15 17.27 18.26 21,795,206 17.932 5.11%
2013-09-30 0 18.40 18.38 18.40 18.38 18.80 12,369,000 228,976,850 18.512 17.25 17.23 17.25 17.23 17.62 13,195,538 17.353 -3.06%
2013-09-27 0 18.98 18.96 18.98 18.84 19.18 5,703,775 108,119,466 18.956 17.79 17.77 17.79 17.66 17.98 6,084,920 17.768 -0.42%
2013-09-26 0 19.06 19.06 19.10 18.92 19.42 9,094,004 174,248,737 19.161 17.87 17.87 17.90 17.73 18.20 9,701,696 17.961 -0.63%
2013-09-25 0 19.18 19.14 19.18 18.56 19.20 9,070,002 171,464,147 18.905 17.98 17.94 17.98 17.40 18.00 9,676,090 17.720 2.57%
2013-09-24 0 18.70 18.68 18.76 18.50 19.02 8,597,000 160,531,540 18.673 17.53 17.51 17.58 17.34 17.83 9,171,480 17.503 -1.58%
2013-09-23 0 19.00 19.00 19.02 18.12 19.20 7,603,000 144,224,470 18.969 17.81 17.81 17.83 16.99 18.00 8,111,058 17.781 2.26%
2013-09-19 0 18.58 18.60 18.64 18.50 19.26 11,092,000 209,021,334 18.844 17.42 17.43 17.47 17.34 18.05 11,833,205 17.664 -0.11%
2013-09-18 0 18.60 18.56 18.60 18.44 19.02 11,373,000 212,098,795 18.649 17.43 17.40 17.43 17.28 17.83 12,132,982 17.481 -1.48%
2013-09-17 0 18.88 18.86 18.88 18.82 19.70 14,825,000 282,591,360 19.062 17.70 17.68 17.70 17.64 18.47 15,815,656 17.868 -3.58%
2013-09-16 0 19.58 19.62 19.64 19.22 19.80 12,277,745 239,134,516 19.477 18.35 18.39 18.41 18.02 18.56 13,098,185 18.257 1.03%
2013-09-13 0 19.38 19.38 19.40 19.20 19.90 15,192,856 296,872,831 19.540 18.17 18.17 18.18 18.00 18.65 16,208,094 18.316 -0.10%
2013-09-12 0 19.40 19.40 19.42 18.36 19.56 27,050,000 517,689,093 19.138 18.18 18.18 18.20 17.21 18.33 28,857,572 17.939 5.43%
2013-09-11 0 18.40 18.38 18.40 17.88 18.78 17,811,007 325,060,294 18.251 17.25 17.23 17.25 16.76 17.60 19,001,198 17.107 0.11%
2013-09-10 0 18.38 18.42 18.44 18.04 19.58 27,054,262 505,374,538 18.680 17.23 17.27 17.28 16.91 18.35 28,862,119 17.510 -2.85%
2013-09-09 0 18.92 18.94 18.96 18.30 19.36 19,553,832 369,325,691 18.888 17.73 17.75 17.77 17.15 18.15 20,860,485 17.705 3.16%
2013-09-06 0 18.34 18.34 18.36 18.12 18.66 13,513,553 248,492,046 18.388 17.19 17.19 17.21 16.99 17.49 14,416,574 17.237 0.99%
2013-09-05 0 18.16 18.14 18.16 17.54 18.38 24,463,000 442,104,441 18.072 17.02 17.00 17.02 16.44 17.23 26,097,700 16.940 3.77%
2013-09-04 0 17.50 17.50 17.52 17.30 17.96 18,820,082 331,744,913 17.627 16.40 16.40 16.42 16.22 16.84 20,077,703 16.523 0.11%
2013-09-03 0 17.48 17.46 17.48 16.92 17.68 19,593,300 341,809,472 17.445 16.39 16.37 16.39 15.86 16.57 20,902,590 16.352 3.43%
2013-09-02 0 16.90 16.90 16.92 16.40 17.06 14,886,000 249,185,623 16.740 15.84 15.84 15.86 15.37 15.99 15,880,732 15.691 2.92%
2013-08-30 0 16.42 16.42 16.44 16.40 16.88 11,020,059 182,627,846 16.572 15.39 15.39 15.41 15.37 15.82 11,756,456 15.534 -2.38%
2013-08-29 0 16.82 16.80 16.82 15.72 16.86 38,606,482 636,443,722 16.485 15.77 15.75 15.77 14.74 15.80 41,186,297 15.453 7.54%
2013-08-28 0 15.64 15.64 15.66 15.08 15.78 21,093,731 325,919,148 15.451 14.66 14.66 14.68 14.14 14.79 22,503,285 14.483 -0.26%
2013-08-27 0 15.68 15.70 15.72 14.96 15.98 22,653,824 352,942,775 15.580 14.70 14.72 14.74 14.02 14.98 24,167,629 14.604 4.67%
2013-08-26 0 14.98 14.98 15.00 14.92 15.28 6,372,000 96,015,684 15.068 14.04 14.04 14.06 13.99 14.32 6,797,798 14.125 -1.19%
2013-08-23 0 15.16 15.14 15.16 14.84 15.24 7,068,219 106,329,632 15.043 14.21 14.19 14.21 13.91 14.29 7,540,541 14.101 2.02%
2013-08-22 0 14.86 14.86 14.88 14.56 14.90 6,665,500 98,147,763 14.725 13.93 13.93 13.95 13.65 13.97 7,110,911 13.802 0.27%
2013-08-21 0 14.82 14.82 14.84 14.28 14.86 9,744,400 142,394,522 14.613 13.89 13.89 13.91 13.39 13.93 10,395,553 13.698 1.51%
2013-08-20 0 14.60 14.60 14.62 14.50 15.24 11,525,000 169,887,064 14.741 13.69 13.69 13.70 13.59 14.29 12,295,139 13.817 -2.54%
2013-08-19 0 14.98 14.98 15.00 14.62 15.30 8,175,500 123,148,840 15.063 14.04 14.04 14.06 13.70 14.34 8,721,814 14.120 1.35%
2013-08-16 0 14.78 14.78 14.80 14.40 15.18 18,425,000 272,000,486 14.763 13.85 13.85 13.87 13.50 14.23 19,656,220 13.838 -0.81%
2013-08-15 0 14.90 14.88 14.90 14.80 15.38 13,954,300 210,108,520 15.057 13.97 13.95 13.97 13.87 14.42 14,886,773 14.114 -2.36%
2013-08-13 0 15.26 15.24 15.26 15.20 15.68 8,984,000 138,040,640 15.365 14.30 14.29 14.30 14.25 14.70 9,584,341 14.403 -1.42%
2013-08-12 0 15.48 15.48 15.50 15.16 15.76 8,624,000 133,094,360 15.433 14.51 14.51 14.53 14.21 14.77 9,200,285 14.466 -1.28%
2013-08-09 0 15.68 15.66 15.68 15.20 15.80 10,178,000 158,424,420 15.565 14.70 14.68 14.70 14.25 14.81 10,858,128 14.590 3.57%
2013-08-08 0 15.14 15.14 15.16 14.90 15.38 8,760,533 132,690,731 15.146 14.19 14.19 14.21 13.97 14.42 9,345,941 14.198 0.26%
2013-08-07 0 15.10 15.10 15.12 14.92 15.98 20,233,600 311,037,058 15.372 14.15 14.15 14.17 13.99 14.98 21,585,677 14.409 -3.58%
2013-08-06 0 15.66 15.66 15.68 14.66 15.84 21,914,676 336,969,855 15.376 14.68 14.68 14.70 13.74 14.85 23,379,088 14.413 5.10%
2013-08-05 0 14.90 14.90 14.94 14.80 15.34 13,724,676 206,130,757 15.019 13.97 13.97 14.00 13.87 14.38 14,641,805 14.078 -0.67%
2013-08-02 0 15.00 14.94 15.00 13.96 15.26 42,747,000 627,195,885 14.672 14.06 14.00 14.06 13.09 14.30 45,603,498 13.753 6.84%
2013-08-01 0 14.04 14.02 14.06 13.40 14.10 16,931,001 233,529,983 13.793 13.16 13.14 13.18 12.56 13.22 18,062,387 12.929 5.09%
2013-07-31 0 13.36 13.34 13.36 13.30 13.54 5,377,000 71,976,740 13.386 12.52 12.50 12.52 12.47 12.69 5,736,309 12.548 -0.74%
2013-07-30 0 13.46 13.44 13.46 13.34 13.62 8,322,000 112,002,440 13.459 12.62 12.60 12.62 12.50 12.77 8,878,104 12.616 -1.32%
2013-07-29 0 13.64 13.60 13.64 13.48 13.96 5,462,000 74,615,240 13.661 12.79 12.75 12.79 12.64 13.09 5,826,989 12.805 -1.59%
2013-07-26 0 13.86 13.86 13.88 13.50 14.02 11,656,784 161,452,093 13.850 12.99 12.99 13.01 12.65 13.14 12,435,729 12.983 0.87%
2013-07-25 0 13.74 13.70 13.72 13.60 14.20 11,164,132 155,776,187 13.953 12.88 12.84 12.86 12.75 13.31 11,910,157 13.079 -0.87%
2013-07-24 0 13.86 13.78 13.84 13.42 13.90 7,881,000 107,940,660 13.696 12.99 12.92 12.97 12.58 13.03 8,407,635 12.838 2.82%
2013-07-23 0 13.48 13.48 13.50 12.98 13.56 9,935,000 132,454,767 13.332 12.64 12.64 12.65 12.17 12.71 10,598,890 12.497 3.06%
2013-07-22 0 13.08 13.08 13.10 12.64 13.40 17,925,000 232,183,825 12.953 12.26 12.26 12.28 11.85 12.56 19,122,809 12.142 -0.30%
2013-07-19 0 13.12 13.14 13.16 13.00 13.98 16,546,001 222,351,453 13.438 12.30 12.32 12.34 12.19 13.10 17,651,660 12.597 -5.34%
2013-07-18 0 13.86 13.84 13.86 13.60 14.26 16,661,000 232,830,570 13.975 12.99 12.97 12.99 12.75 13.37 17,774,344 13.099 1.76%
2013-07-17 0 13.62 13.64 13.66 13.28 13.98 11,257,000 153,530,832 13.639 12.77 12.79 12.80 12.45 13.10 12,009,230 12.784 0.00%
2013-07-16 0 13.62 13.58 13.62 13.12 14.34 29,172,248 401,240,307 13.754 12.77 12.73 12.77 12.30 13.44 31,121,635 12.893 -0.87%
2013-07-15 0 13.74 13.72 13.76 12.94 13.90 28,192,000 382,267,100 13.559 12.88 12.86 12.90 12.13 13.03 30,075,884 12.710 6.68%
2013-07-12 0 12.88 12.88 12.90 12.48 13.00 14,102,000 180,540,410 12.802 12.07 12.07 12.09 11.70 12.19 15,044,343 12.001 2.88%
2013-07-11 0 12.52 12.50 12.52 12.28 12.56 9,202,000 114,632,360 12.457 11.74 11.72 11.74 11.51 11.77 9,816,909 11.677 2.45%
2013-07-10 0 12.22 12.22 12.24 11.80 12.56 13,067,000 158,237,060 12.110 11.45 11.45 11.47 11.06 11.77 13,940,181 11.351 -1.45%
2013-07-09 0 12.40 12.40 12.42 12.22 12.60 5,186,000 63,983,440 12.338 11.62 11.62 11.64 11.45 11.81 5,532,546 11.565 -0.64%
2013-07-08 0 12.48 12.46 12.48 12.10 12.76 17,240,340 214,814,003 12.460 11.70 11.68 11.70 11.34 11.96 18,392,397 11.679 2.97%
2013-07-05 0 12.12 12.10 12.12 12.00 12.70 15,418,041 187,771,566 12.179 11.36 11.34 11.36 11.25 11.90 16,448,326 11.416 -2.26%
2013-07-04 0 12.40 12.40 12.42 12.20 12.92 16,813,933 210,351,234 12.511 11.62 11.62 11.64 11.44 12.11 17,937,496 11.727 -0.48%
2013-07-03 0 12.46 12.40 12.46 12.16 13.50 63,009,228 794,661,184 12.612 11.68 11.62 11.68 11.40 12.65 67,219,716 11.822 -7.84%
2013-07-02 0 13.52 13.48 13.50 13.06 13.74 18,428,932 248,155,985 13.466 12.67 12.64 12.65 12.24 12.88 19,660,415 12.622 5.46%
2013-06-28 0 12.82 12.84 12.86 12.38 13.14 16,774,500 215,976,850 12.875 12.02 12.04 12.05 11.60 12.32 17,895,428 12.069 4.91%
2013-06-27 0 12.22 12.20 12.26 12.10 12.84 14,682,000 182,487,380 12.429 11.45 11.44 11.49 11.34 12.04 15,663,100 11.651 -3.32%
2013-06-26 0 12.64 12.64 12.66 11.62 12.90 25,172,622 306,004,947 12.156 11.85 11.85 11.87 10.89 12.09 26,854,741 11.395 10.10%
2013-06-25 0 11.48 11.48 11.50 10.08 11.56 38,926,872 426,625,546 10.960 10.76 10.76 10.78 9.449 10.84 41,528,096 10.273 4.94%
2013-06-24 0 10.94 10.90 10.94 10.90 12.60 34,885,890 400,162,934 11.471 10.25 10.22 10.25 10.22 11.81 37,217,082 10.752 -13.17%
2013-06-21 0 12.60 12.58 12.60 12.38 12.96 17,033,000 215,648,546 12.661 11.81 11.79 11.81 11.60 12.15 18,171,202 11.868 -3.52%
2013-06-20 0 13.06 13.00 13.06 12.46 13.10 13,427,015 171,964,850 12.807 12.24 12.19 12.24 11.68 12.28 14,324,253 12.005 1.24%
2013-06-19 0 12.90 12.88 12.92 12.84 13.38 9,890,000 128,597,060 13.003 12.09 12.07 12.11 12.04 12.54 10,550,883 12.188 -2.57%
2013-06-18 0 13.24 13.22 13.28 12.80 13.54 13,568,486 179,768,681 13.249 12.41 12.39 12.45 12.00 12.69 14,475,178 12.419 2.95%
2013-06-17 0 12.86 12.88 12.90 12.46 13.26 21,632,458 280,199,823 12.953 12.05 12.07 12.09 11.68 12.43 23,078,011 12.141 0.63%
2013-06-14 0 12.78 12.78 12.80 12.78 13.64 14,400,286 188,871,832 13.116 11.98 11.98 12.00 11.98 12.79 15,362,561 12.294 -3.62%
2013-06-13 0 13.26 13.24 13.28 12.72 13.50 19,935,183 260,596,466 13.072 12.43 12.41 12.45 11.92 12.65 21,267,319 12.253 -3.35%
2013-06-11 0 13.72 13.72 13.78 13.46 14.46 16,695,504 232,337,325 13.916 12.86 12.86 12.92 12.62 13.55 17,811,154 13.044 -2.70%
2013-06-10 0 14.10 14.08 14.10 13.20 14.26 27,752,232 384,837,090 13.867 13.22 13.20 13.22 12.37 13.37 29,606,729 12.998 7.80%
2013-06-07 0 13.08 13.06 13.10 13.00 13.82 15,603,900 206,969,939 13.264 12.26 12.24 12.28 12.19 12.95 16,646,605 12.433 -3.68%
2013-06-06 0 13.58 13.56 13.60 12.90 13.74 17,130,797 228,197,324 13.321 12.73 12.71 12.75 12.09 12.88 18,275,534 12.486 1.04%
2013-06-05 0 13.44 13.42 13.46 13.08 14.06 20,392,607 273,904,738 13.432 12.60 12.58 12.62 12.26 13.18 21,755,309 12.590 -2.75%
2013-06-04 0 13.82 13.80 13.84 12.16 13.90 40,519,248 527,141,628 13.010 12.95 12.94 12.97 11.40 13.03 43,226,880 12.195 8.14%
2013-06-03 0 12.78 12.78 12.84 12.74 13.96 34,885,403 466,198,006 13.364 11.98 11.98 12.04 11.94 13.09 37,216,563 12.527 -2.14%
2013-05-31 0 13.06 13.00 13.10 12.42 13.12 19,133,818 247,225,171 12.921 12.24 12.19 12.28 11.64 12.30 20,412,404 12.112 3.00%
2013-05-30 0 12.68 12.66 12.68 11.72 12.86 18,490,007 227,193,781 12.287 11.89 11.87 11.89 10.99 12.05 19,725,571 11.518 6.73%
2013-05-29 0 11.88 11.84 11.90 11.62 12.12 9,413,515 112,015,497 11.899 11.14 11.10 11.15 10.89 11.36 10,042,558 11.154 1.54%
2013-05-28 0 11.70 11.70 11.72 11.54 12.36 16,943,000 201,163,168 11.873 10.97 10.97 10.99 10.82 11.59 18,075,188 11.129 -0.34%
2013-05-27 0 11.74 11.72 11.74 10.64 11.84 46,347,930 522,003,916 11.263 11.00 10.99 11.00 9.974 11.10 49,445,054 10.557 18.83%
2013-05-24 0 9.990 9.990 10.00 9.350 10.02 17,810,500 172,555,775 9.6884 9.261 9.261 9.270 8.668 9.289 19,212,203 8.9816 8.82%
2013-05-23 0 9.180 9.180 9.200 9.160 9.910 22,025,191 207,334,300 9.4135 8.510 8.510 8.529 8.492 9.187 23,758,594 8.7267 -7.55%
2013-05-22 0 9.930 9.930 9.950 9.500 10.30 10,762,000 105,885,590 9.8388 9.206 9.206 9.224 8.807 9.549 11,608,980 9.1210 -3.03%
2013-05-21 0 10.24 10.24 10.26 10.00 10.60 9,067,000 93,252,010 10.285 9.493 9.493 9.511 9.270 9.827 9,780,581 9.5344 -0.19%
2013-05-20 0 10.26 10.24 10.26 9.530 10.28 11,854,000 118,651,440 10.009 9.511 9.493 9.511 8.835 9.530 12,786,921 9.2791 7.89%
2013-05-16 0 9.510 9.490 9.510 9.440 9.800 9,891,000 94,699,410 9.5743 8.816 8.798 8.816 8.751 9.085 10,669,431 8.8758 -2.46%
2013-05-15 0 9.750 9.740 9.750 9.320 9.770 6,269,795 59,561,673 9.4998 9.039 9.029 9.039 8.640 9.057 6,763,234 8.8067 2.96%
2013-05-14 0 9.470 9.460 9.480 9.350 9.620 5,298,228 50,356,777 9.5045 8.779 8.770 8.788 8.668 8.918 5,715,204 8.8110 1.28%
2013-05-13 0 9.350 9.350 9.370 8.920 9.450 9,233,000 85,843,212 9.2974 8.668 8.668 8.686 8.269 8.761 9,959,646 8.6191 4.35%
2013-05-10 0 8.960 8.940 9.000 8.920 9.100 2,400,000 21,570,120 8.9876 8.306 8.288 8.343 8.269 8.436 2,588,882 8.3318 -0.99%
2013-05-09 0 9.050 9.060 9.070 8.950 9.120 2,568,264 23,190,877 9.0298 8.390 8.399 8.408 8.297 8.455 2,770,389 8.3710 0.56%
2013-05-08 0 9.000 8.990 9.010 8.920 9.100 3,290,000 29,638,691 9.0087 8.343 8.334 8.353 8.269 8.436 3,548,926 8.3515 0.78%
2013-05-07 0 8.930 8.920 8.930 8.870 9.090 4,013,000 36,047,350 8.9826 8.278 8.269 8.278 8.223 8.427 4,328,827 8.3273 -0.22%
2013-05-06 0 8.950 8.950 8.960 8.930 9.120 3,241,052 29,233,834 9.0199 8.297 8.297 8.306 8.278 8.455 3,496,126 8.3618 -0.67%
2013-05-03 0 9.010 9.000 9.020 8.900 9.170 6,496,000 58,550,005 9.0132 8.353 8.343 8.362 8.251 8.501 7,007,241 8.3556 -0.11%
2013-05-02 0 9.020 9.020 9.030 8.720 9.100 9,708,089 87,298,358 8.9923 8.362 8.362 8.371 8.084 8.436 10,472,125 8.3363 1.01%
2013-04-30 0 8.930 8.910 8.930 8.440 8.960 10,262,000 90,665,670 8.8351 8.278 8.260 8.278 7.824 8.306 11,069,629 8.1905 6.56%
2013-04-29 0 8.380 8.380 8.390 8.290 8.430 3,286,000 27,443,810 8.3517 7.769 7.769 7.778 7.685 7.815 3,544,611 7.7424 0.48%
2013-04-26 0 8.340 8.310 8.350 8.280 8.650 5,820,000 48,901,955 8.4024 7.732 7.704 7.741 7.676 8.019 6,278,039 7.7894 -2.68%
2013-04-25 0 8.570 8.560 8.570 8.540 8.780 5,353,000 46,074,130 8.6072 7.945 7.935 7.945 7.917 8.139 5,774,286 7.9792 -2.28%
2013-04-24 0 8.770 8.740 8.770 8.520 8.800 8,108,476 70,113,951 8.6470 8.130 8.102 8.130 7.898 8.158 8,746,621 8.0161 0.57%
2013-04-23 0 8.720 8.660 8.720 8.520 8.760 6,735,000 58,468,080 8.6812 8.084 8.028 8.084 7.898 8.121 7,265,051 8.0479 0.46%
2013-04-22 0 8.680 8.670 8.680 8.150 8.700 10,748,100 90,999,176 8.4665 8.047 8.037 8.047 7.555 8.065 11,593,986 7.8488 6.90%
2013-04-19 0 8.120 8.120 8.130 7.850 8.130 6,676,000 53,492,970 8.0127 7.528 7.528 7.537 7.277 7.537 7,201,407 7.4281 3.44%
2013-04-18 0 7.850 7.850 7.870 7.700 7.960 5,687,000 44,693,404 7.8589 7.277 7.277 7.296 7.138 7.379 6,134,572 7.2855 1.03%
2013-04-17 0 7.770 7.760 7.770 7.720 8.150 11,289,516 89,128,562 7.8948 7.203 7.194 7.203 7.157 7.555 12,178,012 7.3188 -2.02%
2013-04-16 0 7.930 7.920 7.930 7.920 8.110 9,520,000 76,444,799 8.0299 7.351 7.342 7.351 7.342 7.518 10,269,233 7.4441 -4.00%
2013-04-15 0 8.260 8.240 8.260 8.150 8.480 5,845,000 48,501,020 8.2979 7.657 7.639 7.657 7.555 7.861 6,305,007 7.6925 -1.20%
2013-04-12 0 8.360 8.350 8.360 8.080 8.370 6,298,532 52,158,595 8.2811 7.750 7.741 7.750 7.490 7.759 6,794,232 7.6769 2.08%
2013-04-11 0 8.190 8.170 8.190 8.140 8.390 5,384,000 44,484,720 8.2624 7.592 7.574 7.592 7.546 7.778 5,807,726 7.6596 -1.21%
2013-04-10 0 8.290 8.270 8.290 8.100 8.300 7,987,361 65,786,068 8.2363 7.685 7.667 7.685 7.509 7.694 8,615,974 7.6354 1.22%
2013-04-09 0 8.190 8.190 8.200 7.670 8.240 14,759,716 119,831,765 8.1188 7.592 7.592 7.602 7.110 7.639 15,921,320 7.5265 6.78%
2013-04-08 0 7.670 7.670 7.690 7.580 7.950 7,075,000 54,811,885 7.7473 7.110 7.110 7.129 7.027 7.370 7,631,809 7.1820 -2.66%
2013-04-05 0 7.880 7.860 7.880 7.750 7.990 12,291,522 96,644,993 7.8627 7.305 7.287 7.305 7.185 7.407 13,258,876 7.2891 0.51%
2013-04-03 0 7.840 7.840 7.860 7.400 7.880 18,125,138 139,422,199 7.6922 7.268 7.268 7.287 6.860 7.305 19,551,603 7.1310 5.52%
2013-04-02 0 7.430 7.430 7.450 7.120 7.470 14,718,957 109,120,564 7.4136 6.888 6.888 6.906 6.601 6.925 15,877,353 6.8727 4.06%
2013-03-28 0 7.140 7.120 7.160 6.840 7.160 7,533,151 53,092,489 7.0478 6.619 6.601 6.638 6.341 6.638 8,126,017 6.5336 2.73%
2013-03-27 0 6.950 6.950 6.970 6.930 7.200 7,379,000 52,092,589 7.0596 6.443 6.443 6.461 6.424 6.675 7,959,734 6.5445 -0.86%
2013-03-26 0 7.010 6.990 7.000 6.940 7.190 5,564,000 38,968,330 7.0037 6.499 6.480 6.489 6.434 6.665 6,001,892 6.4927 -3.04%
2013-03-25 0 7.230 7.220 7.230 7.060 7.300 7,037,000 50,366,820 7.1574 6.703 6.693 6.703 6.545 6.767 7,590,819 6.6352 -0.96%
2013-03-22 0 7.300 7.280 7.290 6.900 7.330 18,440,826 132,408,007 7.1802 6.767 6.749 6.758 6.397 6.795 19,892,136 6.6563 4.43%
2013-03-21 0 6.990 6.980 6.990 6.820 7.050 10,836,100 75,702,737 6.9862 6.480 6.471 6.480 6.322 6.536 11,688,911 6.4765 1.75%
2013-03-20 0 6.870 6.860 6.870 6.490 6.950 19,885,500 135,024,735 6.7901 6.369 6.360 6.369 6.016 6.443 21,450,508 6.2947 7.85%
2013-03-19 0 6.370 6.380 6.400 6.200 6.430 4,003,000 25,527,811 6.3772 5.905 5.915 5.933 5.748 5.961 4,318,040 5.9119 1.76%
2013-03-18 0 6.260 6.270 6.280 6.050 6.290 3,307,927 20,589,943 6.2244 5.803 5.813 5.822 5.609 5.831 3,568,264 5.7703 0.48%
2013-03-15 0 6.230 6.230 6.360 6.220 6.520 5,371,000 34,109,630 6.3507 5.775 5.775 5.896 5.766 6.044 5,793,703 5.8874 -3.26%
2013-03-14 0 6.440 6.440 6.460 6.220 6.460 4,825,000 30,717,410 6.3663 5.970 5.970 5.989 5.766 5.989 5,204,732 5.9018 1.74%
2013-03-13 0 6.330 6.330 6.370 6.200 6.630 11,732,000 74,449,270 6.3458 5.868 5.868 5.905 5.748 6.146 12,655,319 5.8828 -3.80%
2013-03-12 0 6.580 6.560 6.570 6.560 6.920 8,160,002 54,485,649 6.6772 6.100 6.081 6.091 6.081 6.415 8,802,202 6.1900 -4.91%
2013-03-11 0 6.920 6.910 6.920 6.730 7.040 7,608,228 52,743,526 6.9324 6.415 6.406 6.415 6.239 6.526 8,207,003 6.4266 2.82%
2013-03-08 0 6.730 6.730 6.750 6.700 6.860 2,820,000 19,080,870 6.7663 6.239 6.239 6.258 6.211 6.360 3,041,937 6.2726 0.15%
2013-03-07 0 6.720 6.710 6.730 6.710 6.900 3,532,059 24,052,952 6.8099 6.230 6.220 6.239 6.220 6.397 3,810,035 6.3131 -1.47%
2013-03-06 0 6.820 6.800 6.840 6.790 7.090 6,657,625 46,223,941 6.9430 6.322 6.304 6.341 6.295 6.573 7,181,586 6.4365 -0.73%
2013-03-05 0 6.870 6.920 6.930 6.530 6.960 9,259,000 63,345,580 6.8415 6.369 6.415 6.424 6.054 6.452 9,987,692 6.3424 4.25%
2013-03-04 0 6.590 6.570 6.590 6.410 6.670 4,817,000 31,360,250 6.5103 6.109 6.091 6.109 5.942 6.183 5,196,102 6.0353 -1.64%
2013-03-01 0 6.700 6.700 6.710 6.610 6.810 3,207,743 21,567,701 6.7236 6.211 6.211 6.220 6.128 6.313 3,460,195 6.2331 -0.30%
2013-02-28 0 6.720 6.710 6.720 6.410 6.740 8,575,218 56,867,012 6.6316 6.230 6.220 6.230 5.942 6.248 9,250,096 6.1477 5.33%
2013-02-27 0 6.380 6.350 6.390 6.240 6.470 6,678,000 42,377,985 6.3459 5.915 5.887 5.924 5.785 5.998 7,203,565 5.8829 1.59%
2013-02-26 0 6.280 6.260 6.290 6.160 6.600 7,626,802 48,428,557 6.3498 5.822 5.803 5.831 5.711 6.118 8,227,039 5.8865 -4.27%
2013-02-25 0 6.560 6.550 6.560 6.530 6.770 2,854,000 18,798,930 6.5869 6.081 6.072 6.081 6.054 6.276 3,078,612 6.1063 -0.61%
2013-02-22 0 6.600 6.600 6.610 6.550 6.780 3,875,653 25,804,916 6.6582 6.118 6.118 6.128 6.072 6.285 4,180,671 6.1724 -1.35%
2013-02-21 0 6.690 6.680 6.690 6.650 6.800 4,566,000 30,569,300 6.6950 6.202 6.193 6.202 6.165 6.304 4,925,349 6.2065 -2.05%
2013-02-20 0 6.830 6.830 6.850 6.780 6.950 2,145,000 14,650,140 6.8299 6.332 6.332 6.350 6.285 6.443 2,313,814 6.3316 -1.01%
2013-02-19 0 6.900 6.870 6.900 6.840 7.020 3,474,000 24,052,270 6.9235 6.397 6.369 6.397 6.341 6.508 3,747,407 6.4184 -1.57%
2013-02-18 0 7.010 7.000 7.010 6.910 7.090 5,103,900 35,775,805 7.0095 6.499 6.489 6.499 6.406 6.573 5,505,582 6.4981 1.45%
2013-02-15 0 6.910 6.940 6.950 6.800 7.040 4,670,066 32,148,980 6.8841 6.406 6.434 6.443 6.304 6.526 5,037,605 6.3818 -1.29%
2013-02-14 0 7.000 7.000 7.010 6.740 7.010 6,799,000 47,285,090 6.9547 6.489 6.489 6.499 6.248 6.499 7,334,088 6.4473 1.74%
2013-02-08 0 6.880 6.860 6.870 6.550 6.900 7,385,000 49,961,805 6.7653 6.378 6.360 6.369 6.072 6.397 7,966,206 6.2717 5.52%
2013-02-07 0 6.520 6.510 6.550 6.440 6.760 6,531,000 42,801,948 6.5537 6.044 6.035 6.072 5.970 6.267 7,044,996 6.0755 -2.54%
2013-02-06 0 6.690 6.700 6.730 6.600 6.800 6,351,052 42,674,573 6.7193 6.202 6.211 6.239 6.118 6.304 6,850,886 6.2291 1.67%
2013-02-05 0 6.580 6.570 6.580 6.540 6.860 12,771,000 85,144,151 6.6670 6.100 6.091 6.100 6.063 6.360 13,776,090 6.1806 -4.64%
2013-02-04 0 6.900 6.880 6.910 6.850 7.100 6,744,000 47,080,075 6.9810 6.397 6.378 6.406 6.350 6.582 7,274,759 6.4717 -2.40%
2013-02-01 0 7.070 7.040 7.070 6.750 7.080 8,606,584 59,664,063 6.9324 6.554 6.526 6.554 6.258 6.563 9,283,930 6.4266 4.74%
2013-01-31 0 6.750 6.750 6.770 6.740 7.090 11,617,000 80,281,245 6.9107 6.258 6.258 6.276 6.248 6.573 12,531,269 6.4065 -3.16%
2013-01-30 0 6.970 6.970 6.980 6.700 7.010 7,920,892 54,934,193 6.9354 6.461 6.461 6.471 6.211 6.499 8,544,274 6.4294 3.57%
2013-01-29 0 6.730 6.730 6.740 6.590 6.980 15,089,000 101,750,380 6.7433 6.239 6.239 6.248 6.109 6.471 16,276,519 6.2514 -3.58%
2013-01-28 0 6.980 6.970 6.990 6.850 7.050 6,216,000 43,349,105 6.9738 6.471 6.461 6.480 6.350 6.536 6,705,205 6.4650 -0.99%
2013-01-25 0 7.050 7.040 7.050 6.810 7.300 11,599,000 81,461,505 7.0231 6.536 6.526 6.536 6.313 6.767 12,511,852 6.5107 -2.89%
2013-01-24 0 7.260 7.250 7.260 7.000 7.350 11,540,000 83,342,170 7.2220 6.730 6.721 6.730 6.489 6.814 12,448,209 6.6951 1.54%
2013-01-23 0 7.150 7.140 7.150 6.940 7.200 7,013,900 49,545,843 7.0640 6.628 6.619 6.628 6.434 6.675 7,565,901 6.5486 -0.14%
2013-01-22 0 7.160 7.160 7.170 6.580 7.250 24,158,320 169,247,288 7.0058 6.638 6.638 6.647 6.100 6.721 26,059,603 6.4946 8.81%
2013-01-21 0 6.580 6.560 6.600 6.560 6.890 10,290,858 68,793,096 6.6849 6.100 6.081 6.118 6.081 6.387 11,100,758 6.1972 -2.08%
2013-01-18 0 6.720 6.720 6.730 6.640 6.810 4,583,000 30,772,477 6.7145 6.230 6.230 6.239 6.156 6.313 4,943,686 6.2246 -0.59%
2013-01-17 0 6.760 6.760 6.800 6.630 6.900 6,331,932 42,802,138 6.7597 6.267 6.267 6.304 6.146 6.397 6,830,261 6.2665 -1.17%
2013-01-16 0 6.840 6.830 6.850 6.610 6.850 9,587,000 64,957,535 6.7756 6.341 6.332 6.350 6.128 6.350 10,341,506 6.2812 1.03%
2013-01-15 0 6.770 6.760 6.770 6.570 6.820 18,016,262 121,145,203 6.7242 6.276 6.267 6.276 6.091 6.322 19,434,159 6.2336 2.89%
2013-01-14 0 6.580 6.570 6.580 6.110 6.720 31,236,000 204,521,123 6.5476 6.100 6.091 6.100 5.664 6.230 33,694,303 6.0699 8.40%
2013-01-11 0 6.070 6.070 6.080 5.850 6.080 5,636,000 33,615,340 5.9644 5.627 5.627 5.636 5.423 5.636 6,079,559 5.5292 1.68%
2013-01-10 0 5.970 5.970 6.000 5.900 6.080 6,555,000 39,252,290 5.9881 5.534 5.534 5.562 5.470 5.636 7,070,885 5.5513 -1.49%
2013-01-09 0 6.060 6.060 6.070 5.740 6.070 6,593,037 39,220,840 5.9488 5.618 5.618 5.627 5.321 5.627 7,111,915 5.5148 5.21%
2013-01-08 0 5.760 5.740 5.780 5.730 5.980 8,169,000 47,579,755 5.8244 5.340 5.321 5.358 5.312 5.544 8,811,908 5.3995 -2.21%
2013-01-07 0 5.890 5.890 5.950 5.850 6.050 10,159,000 60,511,460 5.9564 5.460 5.460 5.516 5.423 5.609 10,958,523 5.5219 0.00%
2013-01-04 0 5.890 5.880 5.900 5.620 5.940 8,216,000 47,843,720 5.8232 5.460 5.451 5.470 5.210 5.507 8,862,607 5.3984 3.88%
2013-01-03 0 5.670 5.650 5.670 5.620 5.800 4,079,700 23,142,654 5.6726 5.256 5.238 5.256 5.210 5.377 4,400,776 5.2588 -1.39%
2013-01-02 0 5.750 5.740 5.750 5.490 5.760 9,391,800 53,446,611 5.6908 5.330 5.321 5.330 5.089 5.340 10,130,944 5.2756 5.31%
2012-12-31 0 5.460 5.450 5.460 5.450 5.510 3,715,000 20,322,500 5.4704 5.062 5.052 5.062 5.052 5.108 4,007,374 5.0713 0.00%
2012-12-28 0 5.460 5.460 5.470 5.400 5.470 3,001,276 16,341,144 5.4447 5.062 5.062 5.071 5.006 5.071 3,237,479 5.0475 0.18%
2012-12-27 0 5.450 5.430 5.450 5.420 5.480 1,836,691 10,002,630 5.4460 5.052 5.034 5.052 5.025 5.080 1,981,240 5.0487 -0.55%
2012-12-24 0 5.480 5.470 5.480 5.420 5.510 1,329,000 7,287,140 5.4832 5.080 5.071 5.080 5.025 5.108 1,433,594 5.0831 -0.54%
2012-12-21 0 5.510 5.490 5.510 5.330 5.580 6,374,000 34,901,122 5.4755 5.108 5.089 5.108 4.941 5.173 6,875,640 5.0761 0.92%
2012-12-20 0 5.460 5.420 5.460 5.240 5.460 5,215,801 28,009,317 5.3701 5.062 5.025 5.062 4.858 5.062 5,626,289 4.9783 2.82%
2012-12-19 0 5.310 5.300 5.320 5.160 5.350 5,462,000 28,940,770 5.2986 4.923 4.913 4.932 4.784 4.960 5,891,865 4.9120 2.12%
2012-12-18 0 5.200 5.200 5.210 5.170 5.300 3,744,700 19,607,518 5.2361 4.821 4.821 4.830 4.793 4.913 4,039,411 4.8541 0.39%
2012-12-17 0 5.180 5.170 5.190 5.110 5.400 8,970,000 46,666,090 5.2025 4.802 4.793 4.811 4.737 5.006 9,675,947 4.8229 -4.25%
2012-12-14 0 5.410 5.400 5.410 5.300 5.430 3,161,000 16,971,440 5.3690 5.015 5.006 5.015 4.913 5.034 3,409,774 4.9773 1.69%
2012-12-13 0 5.320 5.320 5.330 5.270 5.540 7,540,798 40,721,339 5.4001 4.932 4.932 4.941 4.886 5.136 8,134,266 5.0061 -1.85%
2012-12-12 0 5.420 5.410 5.420 5.370 5.630 7,174,000 39,354,440 5.4857 5.025 5.015 5.025 4.978 5.219 7,738,601 5.0855 -1.09%
2012-12-11 0 5.480 5.470 5.480 5.200 5.540 12,720,000 69,306,730 5.4486 5.080 5.071 5.080 4.821 5.136 13,721,076 5.0511 5.38%
2012-12-10 0 5.200 5.180 5.200 5.150 5.330 4,729,900 24,596,329 5.2002 4.821 4.802 4.821 4.774 4.941 5,102,148 4.8208 -0.76%
2012-12-07 0 5.240 5.220 5.240 5.210 5.400 4,377,000 23,065,020 5.2696 4.858 4.839 4.858 4.830 5.006 4,721,474 4.8851 -1.87%
2012-12-06 0 5.340 5.320 5.330 5.190 5.430 8,304,000 44,249,580 5.3287 4.950 4.932 4.941 4.811 5.034 8,957,533 4.9399 1.91%
2012-12-05 0 5.240 5.220 5.250 5.140 5.390 11,123,500 58,206,127 5.2327 4.858 4.839 4.867 4.765 4.997 11,998,930 4.8509 -0.57%
2012-12-04 0 5.270 5.260 5.280 5.240 5.570 24,928,053 135,746,575 5.4455 4.886 4.876 4.895 4.858 5.164 26,889,914 5.0482 0.57%
2012-12-03 0 5.240 5.230 5.240 4.930 5.290 26,271,381 135,979,989 5.1760 4.858 4.848 4.858 4.570 4.904 28,338,963 4.7983 9.17%
2012-11-30 0 4.800 4.810 4.820 4.750 4.930 6,111,690 29,478,826 4.8234 4.450 4.459 4.468 4.403 4.570 6,592,686 4.4714 -2.83%
2012-11-29 0 4.940 4.940 4.950 4.730 5.000 7,457,000 36,410,350 4.8827 4.580 4.580 4.589 4.385 4.635 8,043,873 4.5265 3.13%
2012-11-28 0 4.790 4.770 4.790 4.720 4.800 2,263,000 10,799,390 4.7722 4.441 4.422 4.441 4.376 4.450 2,441,100 4.4240 0.42%
2012-11-27 0 4.770 4.770 4.800 4.740 4.830 1,776,000 8,492,690 4.7819 4.422 4.422 4.450 4.394 4.478 1,915,773 4.4330 -0.21%
2012-11-26 0 4.780 4.780 4.790 4.700 4.870 4,248,022 20,357,656 4.7923 4.431 4.431 4.441 4.357 4.515 4,582,345 4.4426 -0.62%
2012-11-23 0 4.810 4.790 4.810 4.620 4.850 9,145,000 43,710,355 4.7797 4.459 4.441 4.459 4.283 4.496 9,864,720 4.4310 4.79%
2012-11-22 0 4.590 4.580 4.590 4.530 4.610 3,370,000 15,366,250 4.5597 4.255 4.246 4.255 4.199 4.274 3,635,222 4.2270 1.10%
2012-11-21 0 4.540 4.520 4.550 4.500 4.570 2,044,000 9,270,100 4.5353 4.209 4.190 4.218 4.172 4.237 2,204,865 4.2044 0.89%
2012-11-20 0 4.500 4.490 4.520 4.490 4.580 5,238,000 23,645,850 4.5143 4.172 4.162 4.190 4.162 4.246 5,650,236 4.1849 -0.66%
2012-11-19 0 4.530 4.520 4.530 4.500 4.620 1,823,000 8,312,330 4.5597 4.199 4.190 4.199 4.172 4.283 1,966,472 4.2270 0.67%
2012-11-16 0 4.500 4.500 4.520 4.460 4.560 2,264,000 10,200,930 4.5057 4.172 4.172 4.190 4.135 4.227 2,442,179 4.1770 0.22%
2012-11-15 0 4.490 4.490 4.500 4.450 4.590 3,152,000 14,288,980 4.5333 4.162 4.162 4.172 4.125 4.255 3,400,065 4.2026 -0.44%
2012-11-14 0 4.510 4.530 4.540 4.460 4.560 4,806,000 21,660,225 4.5069 4.181 4.199 4.209 4.135 4.227 5,184,237 4.1781 -0.66%
2012-11-13 0 4.540 4.530 4.550 4.480 4.560 2,076,000 9,384,110 4.5203 4.209 4.199 4.218 4.153 4.227 2,239,383 4.1905 -0.44%
2012-11-12 0 4.560 4.560 4.570 4.530 4.600 2,560,000 11,678,440 4.5619 4.227 4.227 4.237 4.199 4.264 2,761,474 4.2291 0.00%
2012-11-09 0 4.560 4.550 4.560 4.500 4.620 1,672,000 7,666,878 4.5855 4.227 4.218 4.227 4.172 4.283 1,803,588 4.2509 -0.44%
2012-11-08 0 4.580 4.560 4.610 4.500 4.640 3,178,000 14,500,395 4.5627 4.246 4.227 4.274 4.172 4.301 3,428,112 4.2298 -0.65%
2012-11-07 0 4.610 4.600 4.650 4.600 4.760 3,101,000 14,478,060 4.6688 4.274 4.264 4.311 4.264 4.413 3,345,052 4.3282 -2.54%
2012-11-06 0 4.730 4.730 4.750 4.660 4.750 1,618,943 7,597,814 4.6931 4.385 4.385 4.403 4.320 4.403 1,746,355 4.3507 -0.42%
2012-11-05 0 4.750 4.730 4.750 4.650 4.830 2,594,000 12,202,750 4.7042 4.403 4.385 4.403 4.311 4.478 2,798,150 4.3610 -0.84%
2012-11-02 0 4.790 4.770 4.780 4.710 4.800 3,640,200 17,332,790 4.7615 4.441 4.422 4.431 4.366 4.450 3,926,687 4.4141 2.35%
2012-11-01 0 4.680 4.650 4.690 4.440 4.710 5,384,000 24,720,980 4.5916 4.339 4.311 4.348 4.116 4.366 5,807,726 4.2566 4.00%
2012-10-31 0 4.500 4.490 4.500 4.410 4.540 3,201,000 14,305,160 4.4690 4.172 4.162 4.172 4.088 4.209 3,452,922 4.1429 0.67%
2012-10-30 0 4.470 4.470 4.480 4.360 4.600 3,704,000 16,514,260 4.4585 4.144 4.144 4.153 4.042 4.264 3,995,508 4.1332 -1.97%
2012-10-29 0 4.560 4.560 4.570 4.520 4.660 851,000 3,915,250 4.6008 4.227 4.227 4.237 4.190 4.320 917,975 4.2651 0.22%
2012-10-26 0 4.550 4.550 4.560 4.550 4.680 2,177,000 10,000,155 4.5935 4.218 4.218 4.227 4.218 4.339 2,348,332 4.2584 -1.73%
2012-10-25 0 4.630 4.610 4.650 4.610 4.800 3,879,000 18,091,890 4.6641 4.292 4.274 4.311 4.274 4.450 4,184,281 4.3238 -3.34%
2012-10-24 0 4.790 4.760 4.790 4.610 4.790 3,671,450 17,370,215 4.7312 4.441 4.413 4.441 4.274 4.441 3,960,397 4.3860 1.91%
2012-10-22 0 4.700 4.700 4.710 4.500 4.720 3,315,000 15,407,260 4.6477 4.357 4.357 4.366 4.172 4.376 3,575,894 4.3086 2.62%
2012-10-19 0 4.580 4.580 4.590 4.510 4.680 7,257,800 33,368,440 4.5976 4.246 4.246 4.255 4.181 4.339 7,828,996 4.2622 -0.65%
2012-10-18 0 4.610 4.600 4.630 4.580 4.920 8,194,000 38,901,205 4.7475 4.274 4.264 4.292 4.246 4.561 8,838,876 4.4011 -6.30%
2012-10-17 0 4.920 4.920 4.930 4.880 4.970 3,513,953 17,290,830 4.9206 4.561 4.561 4.570 4.524 4.607 3,790,504 4.5616 -0.61%
2012-10-16 0 4.950 4.920 4.950 4.860 4.970 2,502,855 12,344,276 4.9321 4.589 4.561 4.589 4.505 4.607 2,699,832 4.5722 0.20%
2012-10-15 0 4.940 4.920 4.940 4.860 4.940 1,844,000 9,031,240 4.8976 4.580 4.561 4.580 4.505 4.580 1,989,125 4.5403 0.82%
2012-10-12 0 4.900 4.880 4.900 4.760 4.910 3,054,000 14,751,050 4.8301 4.543 4.524 4.543 4.413 4.552 3,294,353 4.4777 2.30%
2012-10-11 0 4.790 4.780 4.790 4.760 4.870 2,638,000 12,672,610 4.8039 4.441 4.431 4.441 4.413 4.515 2,845,613 4.4534 -1.03%
2012-10-10 0 4.840 4.810 4.840 4.760 4.880 2,145,000 10,331,270 4.8164 4.487 4.459 4.487 4.413 4.524 2,313,814 4.4650 0.83%
2012-10-09 0 4.800 4.800 4.830 4.750 4.890 3,927,000 18,899,900 4.8128 4.450 4.450 4.478 4.403 4.533 4,236,059 4.4617 0.00%
2012-10-08 0 4.800 4.790 4.800 4.730 4.910 5,258,000 25,219,662 4.7964 4.450 4.441 4.450 4.385 4.552 5,671,810 4.4465 -2.44%
2012-10-05 0 4.920 4.910 4.920 4.860 5.020 5,245,500 25,823,405 4.9230 4.561 4.552 4.561 4.505 4.654 5,658,326 4.5638 -1.40%
2012-10-04 0 4.990 4.970 4.990 4.730 5.060 7,349,000 36,374,050 4.9495 4.626 4.607 4.626 4.385 4.691 7,927,373 4.5884 4.39%
2012-10-03 0 4.780 4.780 4.800 4.720 4.900 3,280,000 15,796,380 4.8160 4.431 4.431 4.450 4.376 4.543 3,538,139 4.4646 -2.45%
2012-09-28 0 4.900 4.860 4.900 4.800 4.940 6,766,552 33,101,030 4.8919 4.543 4.505 4.543 4.450 4.580 7,299,086 4.5350 2.73%
2012-09-27 0 4.770 4.760 4.770 4.630 4.850 6,043,000 28,922,050 4.7860 4.422 4.413 4.422 4.292 4.496 6,518,590 4.4369 2.14%
2012-09-26 0 4.670 4.660 4.670 4.620 4.820 4,802,000 22,665,510 4.7200 4.329 4.320 4.329 4.283 4.468 5,179,922 4.3756 -2.51%
2012-09-25 0 4.790 4.770 4.790 4.680 4.820 15,175,000 72,324,975 4.7661 4.441 4.422 4.441 4.339 4.468 16,369,287 4.4183 2.35%
2012-09-24 0 4.680 4.670 4.680 4.380 4.700 10,353,000 47,715,095 4.6088 4.339 4.329 4.339 4.060 4.357 11,167,791 4.2726 6.36%
2012-09-21 0 4.400 4.370 4.410 4.350 4.480 3,369,000 14,794,720 4.3914 4.079 4.051 4.088 4.033 4.153 3,634,143 4.0710 0.69%
2012-09-20 0 4.370 4.360 4.380 4.320 4.410 2,217,000 9,660,600 4.3575 4.051 4.042 4.060 4.005 4.088 2,391,480 4.0396 0.23%
2012-09-19 0 4.360 4.380 4.390 4.320 4.460 11,310,000 49,618,573 4.3871 4.042 4.060 4.070 4.005 4.135 12,200,108 4.0671 0.93%
2012-09-18 0 4.320 4.320 4.330 4.120 4.420 10,804,500 46,672,830 4.3198 4.005 4.005 4.014 3.819 4.098 11,654,824 4.0046 1.89%
2012-09-17 0 4.240 4.230 4.240 4.220 4.420 6,514,500 28,217,320 4.3315 3.931 3.921 3.931 3.912 4.098 7,027,197 4.0154 -0.47%
2012-09-14 0 4.260 4.230 4.260 4.030 4.280 6,283,422 26,199,652 4.1696 3.949 3.921 3.949 3.736 3.968 6,777,933 3.8654 4.16%
2012-09-13 0 4.090 4.090 4.100 3.960 4.180 6,710,808 27,588,080 4.1110 3.792 3.792 3.801 3.671 3.875 7,238,955 3.8111 1.74%
2012-09-12 0 4.020 4.010 4.020 3.850 4.060 6,900,000 27,509,010 3.9868 3.727 3.717 3.727 3.569 3.764 7,443,037 3.6959 3.08%
2012-09-11 0 3.900 3.890 3.900 3.640 3.920 7,268,000 27,692,700 3.8102 3.615 3.606 3.615 3.374 3.634 7,839,998 3.5322 5.69%
2012-09-10 0 3.690 3.670 3.690 3.660 3.730 840,000 3,098,369 3.6885 3.421 3.402 3.421 3.393 3.458 906,109 3.4194 -0.27%
2012-09-07 0 3.700 3.700 3.710 3.630 3.710 3,052,572 11,224,882 3.6772 3.430 3.430 3.439 3.365 3.439 3,292,812 3.4089 2.21%
2012-09-06 0 3.620 3.620 3.640 3.590 3.650 3,057,855 11,045,545 3.6122 3.356 3.356 3.374 3.328 3.384 3,298,511 3.3486 1.40%
2012-09-05 0 3.570 3.570 3.600 3.570 3.670 1,971,000 7,082,260 3.5932 3.310 3.310 3.337 3.310 3.402 2,126,120 3.3311 -2.99%
2012-09-04 0 3.680 3.670 3.680 3.650 3.700 444,000 1,633,980 3.6801 3.412 3.402 3.412 3.384 3.430 478,943 3.4116 -0.27%
2012-09-03 0 3.690 3.680 3.700 3.580 3.740 1,782,000 6,546,640 3.6738 3.421 3.412 3.430 3.319 3.467 1,922,245 3.4057 2.79%
2012-08-31 0 3.590 3.560 3.590 3.550 3.630 1,965,000 7,069,664 3.5978 3.328 3.300 3.328 3.291 3.365 2,119,647 3.3353 -0.83%
2012-08-30 0 3.620 3.590 3.620 3.590 3.650 878,020 3,175,631 3.6168 3.356 3.328 3.356 3.328 3.384 947,121 3.3529 -1.36%
2012-08-29 0 3.670 3.660 3.670 3.590 3.680 2,213,078 8,066,885 3.6451 3.402 3.393 3.402 3.328 3.412 2,387,249 3.3792 2.23%
2012-08-28 0 3.590 3.580 3.590 3.560 3.600 1,189,000 4,258,790 3.5818 3.328 3.319 3.328 3.300 3.337 1,282,575 3.3205 -0.28%
2012-08-27 0 3.600 3.590 3.600 3.520 3.650 1,632,000 5,872,830 3.5985 3.337 3.328 3.337 3.263 3.384 1,760,440 3.3360 0.84%
2012-08-24 0 3.570 3.550 3.570 3.540 3.690 2,745,000 9,824,450 3.5790 3.310 3.291 3.310 3.282 3.421 2,961,034 3.3179 -4.55%
2012-08-23 0 3.740 3.730 3.740 3.610 3.750 2,844,000 10,503,950 3.6934 3.467 3.458 3.467 3.347 3.476 3,067,825 3.4239 3.31%
2012-08-22 0 3.620 3.600 3.620 3.580 3.650 1,089,000 3,933,230 3.6118 3.356 3.337 3.356 3.319 3.384 1,174,705 3.3483 -0.28%
2012-08-21 0 3.630 3.600 3.630 3.550 3.640 1,881,000 6,747,660 3.5873 3.365 3.337 3.365 3.291 3.374 2,029,036 3.3255 1.97%
2012-08-20 0 3.560 3.550 3.570 3.500 3.580 1,281,000 4,522,830 3.5307 3.300 3.291 3.310 3.245 3.319 1,381,816 3.2731 -0.56%
2012-08-17 0 3.580 3.550 3.580 3.550 3.650 3,082,000 11,084,340 3.5965 3.319 3.291 3.319 3.291 3.384 3,324,556 3.3341 0.28%
2012-08-16 0 3.570 3.570 3.580 3.400 3.620 3,499,000 12,390,320 3.5411 3.310 3.310 3.319 3.152 3.356 3,774,375 3.2827 4.69%
2012-08-15 0 3.410 3.410 3.440 3.350 3.450 1,737,000 5,927,340 3.4124 3.161 3.161 3.189 3.106 3.198 1,873,704 3.1634 1.19%
2012-08-14 0 3.370 3.370 3.380 3.350 3.410 517,000 1,744,890 3.3750 3.124 3.124 3.133 3.106 3.161 557,688 3.1288 0.30%
2012-08-13 0 3.360 3.330 3.360 3.320 3.460 1,402,000 4,744,215 3.3839 3.115 3.087 3.115 3.078 3.208 1,512,339 3.1370 -2.89%
2012-08-10 0 3.460 3.430 3.450 3.400 3.480 714,000 2,457,255 3.4415 3.208 3.180 3.198 3.152 3.226 770,192 3.1904 -0.57%
2012-08-09 0 3.480 3.460 3.480 3.420 3.490 686,000 2,368,410 3.4525 3.226 3.208 3.226 3.170 3.235 739,989 3.2006 -0.29%
2012-08-08 0 3.490 3.450 3.490 3.420 3.520 2,286,000 7,937,840 3.4724 3.235 3.198 3.235 3.170 3.263 2,465,910 3.2190 1.16%
2012-08-07 0 3.450 3.430 3.450 3.320 3.450 1,104,000 3,757,180 3.4032 3.198 3.180 3.198 3.078 3.198 1,190,886 3.1549 2.37%
2012-08-06 0 3.370 3.350 3.380 3.260 3.380 1,947,000 6,475,760 3.3260 3.124 3.106 3.133 3.022 3.133 2,100,231 3.0834 5.64%
2012-08-03 0 3.190 3.190 3.220 3.190 3.230 977,000 3,126,120 3.1997 2.957 2.957 2.985 2.957 2.994 1,053,891 2.9663 -2.15%
2012-08-02 0 3.260 3.260 3.270 3.260 3.320 1,185,000 3,896,200 3.2879 3.022 3.022 3.031 3.022 3.078 1,278,261 3.0480 -0.91%
2012-08-01 0 3.290 3.290 3.300 3.210 3.360 2,702,000 8,855,510 3.2774 3.050 3.050 3.059 2.976 3.115 2,914,650 3.0383 2.17%
2012-07-31 0 3.220 3.200 3.220 3.140 3.220 1,929,000 6,114,640 3.1698 2.985 2.967 2.985 2.911 2.985 2,080,814 2.9386 1.58%
2012-07-30 0 3.170 3.170 3.180 3.140 3.220 1,243,000 3,930,050 3.1617 2.939 2.939 2.948 2.911 2.985 1,340,825 2.9311 1.28%
2012-07-27 0 3.130 3.130 3.140 3.060 3.170 1,605,000 5,028,640 3.1331 2.902 2.902 2.911 2.837 2.939 1,731,315 2.9045 0.97%
2012-07-26 0 3.100 3.070 3.100 3.060 3.160 2,606,000 8,104,075 3.1098 2.874 2.846 2.874 2.837 2.929 2,811,095 2.8829 0.32%
2012-07-25 0 3.090 3.100 3.110 3.070 3.160 2,382,000 7,398,315 3.1059 2.865 2.874 2.883 2.846 2.929 2,569,466 2.8793 -2.52%
2012-07-24 0 3.170 3.160 3.170 3.160 3.200 566,000 1,801,120 3.1822 2.939 2.929 2.939 2.929 2.967 610,545 2.9500 0.32%
2012-07-23 0 3.160 3.160 3.180 3.150 3.240 2,415,988 7,661,898 3.1713 2.929 2.929 2.948 2.920 3.004 2,606,129 2.9400 -3.66%
2012-07-20 0 3.280 3.260 3.280 3.200 3.290 591,561 1,923,805 3.2521 3.041 3.022 3.041 2.967 3.050 638,117 3.0148 1.86%
2012-07-19 0 3.220 3.220 3.230 3.150 3.330 1,107,000 3,597,540 3.2498 2.985 2.985 2.994 2.920 3.087 1,194,122 3.0127 1.26%
2012-07-18 0 3.180 3.150 3.180 3.110 3.220 934,000 2,949,510 3.1579 2.948 2.920 2.948 2.883 2.985 1,007,507 2.9275 -0.31%
2012-07-17 0 3.190 3.190 3.200 3.160 3.240 1,005,000 3,213,420 3.1974 2.957 2.957 2.967 2.929 3.004 1,084,094 2.9642 0.63%
2012-07-16 0 3.170 3.150 3.170 3.150 3.290 3,315,000 10,675,350 3.2203 2.939 2.920 2.939 2.920 3.050 3,575,894 2.9854 -2.16%
2012-07-13 0 3.240 3.240 3.260 3.210 3.350 1,649,000 5,393,717 3.2709 3.004 3.004 3.022 2.976 3.106 1,778,778 3.0323 -1.22%
2012-07-12 0 3.280 3.260 3.280 3.240 3.340 1,597,635 5,218,748 3.2665 3.041 3.022 3.041 3.004 3.096 1,723,370 3.0282 -0.61%
2012-07-11 0 3.300 3.290 3.300 3.290 3.490 1,986,000 6,654,486 3.3507 3.059 3.050 3.059 3.050 3.235 2,142,300 3.1062 -2.65%
2012-07-10 0 3.390 3.400 3.420 3.380 3.440 722,000 2,465,435 3.4147 3.143 3.152 3.170 3.133 3.189 778,822 3.1656 -0.29%
2012-07-09 0 3.400 3.380 3.400 3.360 3.520 2,677,000 9,290,510 3.4705 3.152 3.133 3.152 3.115 3.263 2,887,682 3.2173 -3.41%
2012-07-06 0 3.520 3.510 3.520 3.450 3.530 756,000 2,645,800 3.4997 3.263 3.254 3.263 3.198 3.272 815,498 3.2444 0.57%
2012-07-05 0 3.500 3.500 3.520 3.430 3.550 679,000 2,367,250 3.4864 3.245 3.245 3.263 3.180 3.291 732,438 3.2320 0.00%
2012-07-04 0 3.500 3.480 3.500 3.470 3.510 380,000 1,325,610 3.4884 3.245 3.226 3.245 3.217 3.254 409,906 3.2339 0.57%
2012-07-03 0 3.480 3.460 3.480 3.440 3.490 1,269,000 4,392,450 3.4613 3.226 3.208 3.226 3.189 3.235 1,368,871 3.2088 1.16%
2012-06-29 0 3.440 3.440 3.450 3.410 3.480 1,280,271 4,399,782 3.4366 3.189 3.189 3.198 3.161 3.226 1,381,030 3.1859 -0.86%
2012-06-28 0 3.470 3.470 3.480 3.470 3.530 1,411,000 4,932,210 3.4955 3.217 3.217 3.226 3.217 3.272 1,522,047 3.2405 -0.57%
2012-06-27 0 3.490 3.490 3.500 3.490 3.550 1,044,000 3,668,820 3.5142 3.235 3.235 3.245 3.235 3.291 1,126,164 3.2578 -1.41%
2012-06-26 0 3.540 3.540 3.550 3.490 3.580 845,000 2,981,310 3.5282 3.282 3.282 3.291 3.235 3.319 911,502 3.2708 0.57%
2012-06-25 0 3.520 3.520 3.530 3.500 3.600 1,801,000 6,359,110 3.5309 3.263 3.263 3.272 3.245 3.337 1,942,740 3.2733 -1.95%
2012-06-22 0 3.590 3.580 3.610 3.520 3.640 1,623,000 5,827,240 3.5904 3.328 3.319 3.347 3.263 3.374 1,750,732 3.3285 -0.83%
2012-06-21 0 3.620 3.610 3.630 3.570 3.730 2,145,000 7,828,670 3.6497 3.356 3.347 3.365 3.310 3.458 2,313,814 3.3834 -2.69%
2012-06-20 0 3.720 3.710 3.720 3.610 3.740 4,362,000 16,082,445 3.6869 3.449 3.439 3.449 3.347 3.467 4,705,294 3.4179 3.33%
2012-06-19 0 3.600 3.600 3.610 3.530 3.630 703,000 2,531,661 3.6012 3.337 3.337 3.347 3.272 3.365 758,327 3.3385 0.84%
2012-06-18 0 3.570 3.560 3.600 3.520 3.600 1,534,000 5,474,055 3.5685 3.310 3.300 3.337 3.263 3.337 1,654,727 3.3081 1.42%
2012-06-15 0 3.520 3.510 3.550 3.460 3.560 976,151 3,433,752 3.5176 3.263 3.254 3.291 3.208 3.300 1,052,975 3.2610 0.57%
2012-06-14 0 3.500 3.500 3.520 3.490 3.600 1,061,635 3,768,605 3.5498 3.245 3.245 3.263 3.235 3.337 1,145,187 3.2908 -3.05%
2012-06-13 0 3.610 3.570 3.610 3.540 3.650 1,451,678 5,244,036 3.6124 3.347 3.310 3.347 3.282 3.384 1,565,926 3.3488 1.40%
2012-06-12 0 3.560 3.560 3.590 3.500 3.600 838,365 2,970,677 3.5434 3.300 3.300 3.328 3.245 3.337 904,345 3.2849 -1.93%
2012-06-11 0 3.630 3.600 3.630 3.510 3.630 1,807,000 6,466,435 3.5785 3.365 3.337 3.365 3.254 3.365 1,949,213 3.3175 4.61%
2012-06-08 0 3.470 3.460 3.470 3.430 3.540 1,362,000 4,728,755 3.4719 3.217 3.208 3.217 3.180 3.282 1,469,191 3.2186 -2.25%
2012-06-07 0 3.550 3.530 3.550 3.500 3.580 1,567,000 5,561,585 3.5492 3.291 3.272 3.291 3.245 3.319 1,690,324 3.2902 1.72%
2012-06-06 0 3.490 3.480 3.490 3.420 3.520 1,803,000 6,295,240 3.4915 3.235 3.226 3.235 3.170 3.263 1,944,898 3.2368 0.58%
2012-06-05 0 3.470 3.450 3.480 3.450 3.500 1,008,000 3,488,415 3.4607 3.217 3.198 3.226 3.198 3.245 1,087,331 3.2082 0.58%
2012-06-04 0 3.450 3.450 3.460 3.380 3.530 3,334,520 11,462,407 3.4375 3.198 3.198 3.208 3.133 3.272 3,596,950 3.1867 -3.63%
2012-06-01 0 3.580 3.570 3.580 3.530 3.630 3,312,455 11,860,866 3.5807 3.319 3.310 3.319 3.272 3.365 3,573,148 3.3194 -1.10%
2012-05-31 0 3.620 3.610 3.680 3.400 3.680 4,105,000 14,599,830 3.5566 3.356 3.347 3.412 3.152 3.412 4,428,067 3.2971 3.43%
2012-05-30 0 3.500 3.500 3.510 3.430 3.530 2,729,000 9,508,708 3.4843 3.245 3.245 3.254 3.180 3.272 2,943,775 3.2301 -0.28%
2012-05-29 0 3.510 3.500 3.520 3.400 3.520 4,310,115 14,984,041 3.4765 3.254 3.245 3.263 3.152 3.263 4,649,325 3.2228 1.45%
2012-05-28 0 3.460 3.460 3.470 3.350 3.480 6,489,472 22,080,733 3.4025 3.208 3.208 3.217 3.106 3.226 7,000,200 3.1543 1.47%
2012-05-25 0 3.410 3.400 3.410 3.150 3.450 14,705,000 49,176,490 3.3442 3.161 3.152 3.161 2.920 3.198 15,862,297 3.1002 13.29%
2012-05-24 0 3.110 3.110 3.130 3.040 3.150 2,872,000 8,910,666 3.1026 2.790 2.790 2.808 2.728 2.826 3,200,954 2.7838 2.30%
2012-05-23 0 3.040 3.040 3.050 3.000 3.100 3,788,000 11,490,000 3.0333 2.728 2.728 2.737 2.692 2.781 4,221,871 2.7215 -0.98%
2012-05-22 0 3.070 3.070 3.080 3.020 3.150 4,025,000 12,425,260 3.0870 2.755 2.755 2.763 2.710 2.826 4,486,016 2.7698 2.33%
2012-05-21 0 3.000 3.000 3.020 2.970 3.050 4,002,290 12,039,580 3.0082 2.692 2.692 2.710 2.665 2.737 4,460,705 2.6990 0.00%
2012-05-18 0 3.000 2.990 3.010 2.970 3.050 5,409,000 16,284,162 3.0106 2.692 2.683 2.701 2.665 2.737 6,028,537 2.7012 -3.23%
2012-05-17 0 3.100 3.080 3.110 3.000 3.120 3,014,000 9,266,392 3.0744 2.781 2.763 2.790 2.692 2.799 3,359,218 2.7585 2.65%
2012-05-16 0 3.020 3.000 3.040 2.960 3.070 4,598,000 13,837,025 3.0094 2.710 2.692 2.728 2.656 2.755 5,124,647 2.7001 -2.27%
2012-05-15 0 3.090 3.080 3.090 3.020 3.140 2,559,000 7,880,380 3.0795 2.772 2.763 2.772 2.710 2.817 2,852,103 2.7630 -0.32%
2012-05-14 0 3.100 3.090 3.100 3.080 3.200 3,054,000 9,580,920 3.1372 2.781 2.772 2.781 2.763 2.871 3,403,800 2.8148 -3.73%
2012-05-11 0 3.220 3.220 3.230 3.200 3.310 1,621,000 5,273,345 3.2531 2.889 2.889 2.898 2.871 2.970 1,806,666 2.9188 -3.01%
2012-05-10 0 3.320 3.310 3.320 3.240 3.330 2,002,000 6,583,859 3.2886 2.979 2.970 2.979 2.907 2.988 2,231,305 2.9507 -0.30%
2012-05-09 0 3.330 3.310 3.330 3.220 3.380 2,448,000 8,057,690 3.2915 2.988 2.970 2.988 2.889 3.033 2,728,389 2.9533 -1.48%
2012-05-08 0 3.380 3.380 3.400 3.350 3.520 1,336,000 4,562,937 3.4154 3.033 3.033 3.051 3.006 3.158 1,489,023 3.0644 -2.31%
2012-05-07 0 3.460 3.450 3.460 3.440 3.580 1,370,580 4,795,430 3.4988 3.104 3.095 3.104 3.086 3.212 1,527,564 3.1393 -4.16%
2012-05-04 0 3.610 3.600 3.620 3.570 3.630 934,000 3,371,220 3.6094 3.239 3.230 3.248 3.203 3.257 1,040,979 3.2385 0.00%
2012-05-03 0 3.610 3.600 3.610 3.550 3.690 1,292,552 4,636,293 3.5869 3.239 3.230 3.239 3.185 3.311 1,440,599 3.2183 -0.82%
2012-05-02 0 3.640 3.630 3.640 3.570 3.660 2,608,406 9,464,599 3.6285 3.266 3.257 3.266 3.203 3.284 2,907,168 3.2556 1.68%
2012-04-30 0 3.580 3.580 3.600 3.510 3.640 1,144,000 4,091,475 3.5765 3.212 3.212 3.230 3.149 3.266 1,275,032 3.2089 0.56%
2012-04-27 0 3.560 3.530 3.560 3.510 3.590 2,607,000 9,233,670 3.5419 3.194 3.167 3.194 3.149 3.221 2,905,601 3.1779 1.71%
2012-04-26 0 3.500 3.490 3.520 3.460 3.520 3,005,000 10,467,763 3.4834 3.140 3.131 3.158 3.104 3.158 3,349,187 3.1255 1.16%
2012-04-25 0 3.460 3.460 3.480 3.430 3.530 2,199,000 7,630,795 3.4701 3.104 3.104 3.122 3.078 3.167 2,450,869 3.1135 -0.86%
2012-04-24 0 3.490 3.490 3.520 3.480 3.580 3,120,000 10,986,545 3.5213 3.131 3.131 3.158 3.122 3.212 3,477,359 3.1595 -1.69%
2012-04-23 0 3.550 3.540 3.550 3.550 3.700 1,306,000 4,743,470 3.6321 3.185 3.176 3.185 3.185 3.320 1,455,587 3.2588 -3.79%
2012-04-20 0 3.690 3.670 3.690 3.610 3.700 5,939,000 21,695,907 3.6531 3.311 3.293 3.311 3.239 3.320 6,619,242 3.2777 2.22%
2012-04-19 0 3.610 3.610 3.630 3.580 3.700 6,921,000 25,168,867 3.6366 3.239 3.239 3.257 3.212 3.320 7,713,719 3.2629 -0.28%
2012-04-18 0 3.620 3.600 3.620 3.560 3.690 4,386,000 15,977,320 3.6428 3.248 3.230 3.248 3.194 3.311 4,888,364 3.2684 -1.09%
2012-04-17 0 3.660 3.650 3.670 3.600 3.720 1,676,500 6,134,285 3.6590 3.284 3.275 3.293 3.230 3.338 1,868,523 3.2830 -0.81%
2012-04-16 0 3.690 3.670 3.690 3.630 3.710 3,026,465 11,133,502 3.6787 3.311 3.293 3.311 3.257 3.329 3,373,111 3.3007 0.00%
2012-04-13 0 3.690 3.690 3.700 3.560 3.730 7,465,000 27,273,836 3.6536 3.311 3.311 3.320 3.194 3.347 8,320,028 3.2781 5.43%
2012-04-12 0 3.500 3.480 3.500 3.410 3.500 3,736,000 12,917,945 3.4577 3.140 3.122 3.140 3.060 3.140 4,163,915 3.1024 1.74%
2012-04-11 0 3.440 3.420 3.440 3.370 3.450 6,194,189 21,059,092 3.3998 3.086 3.069 3.086 3.024 3.095 6,903,660 3.0504 0.58%
2012-04-10 0 3.420 3.410 3.430 3.340 3.470 2,191,000 7,445,429 3.3982 3.069 3.060 3.078 2.997 3.113 2,441,953 3.0490 -0.29%
2012-04-05 0 3.430 3.420 3.440 3.340 3.450 1,796,317 6,113,533 3.4034 3.078 3.069 3.086 2.997 3.095 2,002,064 3.0536 -1.44%
2012-04-03 0 3.480 3.470 3.480 3.280 3.490 2,402,000 8,189,615 3.4095 3.122 3.113 3.122 2.943 3.131 2,677,121 3.0591 2.35%
2012-04-02 0 3.400 3.400 3.410 3.350 3.480 1,619,000 5,519,130 3.4090 3.051 3.051 3.060 3.006 3.122 1,804,437 3.0586 -1.45%
2012-03-30 0 3.450 3.400 3.440 3.360 3.450 3,088,177 10,523,394 3.4076 3.095 3.051 3.086 3.015 3.095 3,441,891 3.0574 2.68%
2012-03-29 0 3.360 3.360 3.380 3.160 3.490 5,537,000 18,629,360 3.3645 3.015 3.015 3.033 2.835 3.131 6,171,198 3.0188 4.02%
2012-03-28 0 3.230 3.230 3.240 3.230 3.480 4,404,709 14,599,502 3.3145 2.898 2.898 2.907 2.898 3.122 4,909,216 2.9739 -7.18%
2012-03-27 0 3.480 3.470 3.480 3.420 3.490 2,580,000 8,930,030 3.4613 3.122 3.113 3.122 3.069 3.131 2,875,509 3.1055 2.05%
2012-03-26 0 3.410 3.400 3.410 3.320 3.420 1,742,000 5,878,340 3.3745 3.060 3.051 3.060 2.979 3.069 1,941,526 3.0277 1.79%
2012-03-23 0 3.350 3.340 3.350 3.330 3.450 3,629,000 12,154,280 3.3492 3.006 2.997 3.006 2.988 3.095 4,044,659 3.0050 -2.90%
2012-03-22 0 3.450 3.440 3.450 3.380 3.480 2,700,000 9,209,990 3.4111 3.095 3.086 3.095 3.033 3.122 3,009,253 3.0606 2.07%
2012-03-21 0 3.380 3.370 3.380 3.360 3.630 4,285,000 14,841,040 3.4635 3.033 3.024 3.033 3.015 3.257 4,775,796 3.1076 -5.59%
2012-03-20 0 3.580 3.570 3.600 3.560 3.680 4,033,000 14,564,515 3.6113 3.212 3.203 3.230 3.194 3.302 4,494,932 3.2402 -1.10%
2012-03-19 0 3.620 3.610 3.650 3.620 3.760 2,166,000 7,986,020 3.6870 3.248 3.239 3.275 3.248 3.374 2,414,090 3.3081 -1.90%
2012-03-16 0 3.690 3.680 3.700 3.660 3.760 3,974,000 14,718,750 3.7038 3.311 3.302 3.320 3.284 3.374 4,429,175 3.3231 -0.27%
2012-03-15 0 3.700 3.690 3.700 3.660 3.790 4,724,432 17,474,922 3.6988 3.320 3.311 3.320 3.284 3.401 5,265,560 3.3187 -0.80%
2012-03-14 0 3.730 3.730 3.740 3.720 3.930 7,951,000 30,524,870 3.8391 3.347 3.347 3.356 3.338 3.526 8,861,693 3.4446 -1.84%
2012-03-13 0 3.800 3.790 3.800 3.710 3.900 3,133,000 11,912,400 3.8022 3.409 3.401 3.409 3.329 3.499 3,491,848 3.4115 -1.30%
2012-03-12 0 3.850 3.850 3.860 3.780 3.950 6,738,000 25,947,210 3.8509 3.454 3.454 3.463 3.392 3.544 7,509,758 3.4551 -1.28%
2012-03-09 0 3.900 3.890 3.900 3.740 3.920 10,678,000 41,298,540 3.8676 3.499 3.490 3.499 3.356 3.517 11,901,039 3.4702 4.28%
2012-03-08 0 3.740 3.730 3.740 3.510 3.760 5,920,000 21,689,420 3.6638 3.356 3.347 3.356 3.149 3.374 6,598,066 3.2872 6.86%
2012-03-07 0 3.500 3.500 3.510 3.410 3.560 4,227,000 14,724,180 3.4834 3.140 3.140 3.149 3.060 3.194 4,711,153 3.1254 -0.85%
2012-03-06 0 3.530 3.510 3.530 3.510 3.670 3,814,000 13,654,785 3.5802 3.167 3.149 3.167 3.149 3.293 4,250,849 3.2122 -3.55%
2012-03-05 0 3.660 3.660 3.670 3.630 3.700 2,261,000 8,290,020 3.6665 3.284 3.284 3.293 3.257 3.320 2,519,971 3.2897 -1.35%
2012-03-02 0 3.710 3.700 3.710 3.640 3.730 2,732,000 10,098,600 3.6964 3.329 3.320 3.329 3.266 3.347 3,044,918 3.3165 2.77%
2012-03-01 0 3.610 3.610 3.630 3.590 3.750 4,304,000 15,764,330 3.6627 3.239 3.239 3.257 3.221 3.365 4,796,972 3.2863 -3.48%
2012-02-29 0 3.740 3.720 3.730 3.680 3.750 4,285,000 15,908,840 3.7127 3.356 3.338 3.347 3.302 3.365 4,775,796 3.3311 1.36%
2012-02-28 0 3.690 3.680 3.690 3.570 3.720 4,546,000 16,668,570 3.6666 3.311 3.302 3.311 3.203 3.338 5,066,691 3.2898 0.82%
2012-02-27 0 3.660 3.660 3.670 3.620 3.800 6,363,000 23,536,510 3.6990 3.284 3.284 3.293 3.248 3.409 7,091,806 3.3188 -1.08%
2012-02-24 0 3.700 3.710 3.720 3.430 3.750 11,749,143 43,022,988 3.6618 3.320 3.329 3.338 3.078 3.365 13,094,868 3.2855 6.63%
2012-02-23 0 3.470 3.460 3.480 3.430 3.600 9,558,485 33,588,993 3.5140 3.113 3.104 3.122 3.078 3.230 10,653,297 3.1529 -1.14%
2012-02-22 0 3.510 3.510 3.520 3.220 3.550 10,811,198 37,121,001 3.4336 3.149 3.149 3.158 2.889 3.185 12,049,493 3.0807 7.67%
2012-02-21 0 3.260 3.250 3.260 3.250 3.300 1,393,000 4,546,320 3.2637 2.925 2.916 2.925 2.916 2.961 1,552,552 2.9283 -0.91%
2012-02-20 0 3.290 3.280 3.290 3.280 3.370 3,449,000 11,451,358 3.3202 2.952 2.943 2.952 2.943 3.024 3,844,042 2.9790 -0.30%
2012-02-17 0 3.300 3.300 3.320 3.290 3.360 2,603,000 8,634,940 3.3173 2.961 2.961 2.979 2.952 3.015 2,901,143 2.9764 1.54%
2012-02-16 0 3.250 3.250 3.260 3.230 3.320 2,851,000 9,287,900 3.2578 2.916 2.916 2.925 2.898 2.979 3,177,548 2.9230 -2.40%
2012-02-15 0 3.330 3.320 3.330 3.250 3.370 2,139,000 7,113,870 3.3258 2.988 2.979 2.988 2.916 3.024 2,383,997 2.9840 2.15%
2012-02-14 0 3.260 3.260 3.270 3.250 3.400 1,222,000 4,027,500 3.2958 2.925 2.925 2.934 2.916 3.051 1,361,966 2.9571 -2.69%
2012-02-13 0 3.350 3.350 3.360 3.280 3.380 1,411,000 4,711,220 3.3389 3.006 3.006 3.015 2.943 3.033 1,572,613 2.9958 1.21%
2012-02-10 0 3.310 3.310 3.320 3.300 3.450 3,510,000 11,801,710 3.3623 2.970 2.970 2.979 2.961 3.095 3,912,029 3.0168 -4.34%
2012-02-09 0 3.460 3.440 3.460 3.370 3.480 5,874,223 20,100,659 3.4218 3.104 3.086 3.104 3.024 3.122 6,547,046 3.0702 1.17%
2012-02-08 0 3.420 3.420 3.440 3.270 3.450 7,154,000 24,101,880 3.3690 3.069 3.069 3.086 2.934 3.095 7,973,406 3.0228 5.56%
2012-02-07 0 3.240 3.230 3.250 3.220 3.350 1,779,000 5,834,250 3.2795 2.907 2.898 2.916 2.889 3.006 1,982,763 2.9425 -0.31%
2012-02-06 0 3.250 3.240 3.250 3.160 3.280 2,117,000 6,836,370 3.2293 2.916 2.907 2.916 2.835 2.943 2,359,477 2.8974 1.56%
2012-02-03 0 3.200 3.190 3.200 3.150 3.220 2,000,000 6,398,630 3.1993 2.871 2.862 2.871 2.826 2.889 2,229,076 2.8705 -0.62%
2012-02-02 0 3.220 3.200 3.210 3.160 3.220 920,000 2,942,060 3.1979 2.889 2.871 2.880 2.835 2.889 1,025,375 2.8693 2.88%
2012-02-01 0 3.130 3.130 3.150 3.110 3.230 1,079,000 3,429,830 3.1787 2.808 2.808 2.826 2.790 2.898 1,202,587 2.8520 -0.95%
2012-01-31 0 3.160 3.140 3.160 3.080 3.170 707,000 2,205,940 3.1201 2.835 2.817 2.835 2.763 2.844 787,978 2.7995 1.94%
2012-01-30 0 3.100 3.100 3.110 3.100 3.200 1,017,000 3,180,400 3.1272 2.781 2.781 2.790 2.781 2.871 1,133,485 2.8059 -3.13%
2012-01-27 0 3.200 3.200 3.210 3.190 3.260 1,133,700 3,643,796 3.2141 2.871 2.871 2.880 2.862 2.925 1,263,552 2.8838 -1.23%
2012-01-26 0 3.240 3.230 3.250 3.170 3.260 1,242,700 3,997,330 3.2166 2.907 2.898 2.916 2.844 2.925 1,385,037 2.8861 1.25%
2012-01-20 0 3.200 3.200 3.210 3.160 3.210 1,351,618 4,305,240 3.1852 2.871 2.871 2.880 2.835 2.880 1,506,430 2.8579 1.27%
2012-01-19 0 3.160 3.160 3.170 3.150 3.240 1,522,000 4,846,390 3.1842 2.835 2.835 2.844 2.826 2.907 1,696,327 2.8570 0.64%
2012-01-18 0 3.140 3.130 3.150 3.100 3.210 764,742 2,395,822 3.1329 2.817 2.808 2.826 2.781 2.880 852,334 2.8109 -0.32%
2012-01-17 0 3.150 3.150 3.170 3.060 3.180 1,047,000 3,285,610 3.1381 2.826 2.826 2.844 2.746 2.853 1,166,921 2.8156 2.94%
2012-01-16 0 3.060 3.060 3.080 3.060 3.170 728,000 2,252,150 3.0936 2.746 2.746 2.763 2.746 2.844 811,384 2.7757 -3.47%
2012-01-13 0 3.170 3.170 3.210 3.100 3.240 2,311,000 7,334,670 3.1738 2.844 2.844 2.880 2.781 2.907 2,575,698 2.8476 0.00%
2012-01-12 0 3.170 3.170 3.180 3.020 3.260 2,955,000 9,379,350 3.1741 2.844 2.844 2.853 2.710 2.925 3,293,460 2.8479 2.92%
2012-01-11 0 3.080 3.070 3.080 2.930 3.080 2,327,000 6,988,440 3.0032 2.763 2.755 2.763 2.629 2.763 2,593,530 2.6946 4.41%
2012-01-10 0 2.950 2.950 2.960 2.860 2.970 930,876 2,744,399 2.9482 2.647 2.647 2.656 2.566 2.665 1,037,497 2.6452 1.37%
2012-01-09 0 2.910 2.900 2.910 2.800 2.910 899,000 2,570,280 2.8590 2.611 2.602 2.611 2.512 2.611 1,001,970 2.5652 2.46%
2012-01-06 0 2.840 2.830 2.840 2.820 2.890 1,361,000 3,864,700 2.8396 2.548 2.539 2.548 2.530 2.593 1,516,886 2.5478 -2.07%
2012-01-05 0 2.900 2.890 2.900 2.890 2.950 293,000 852,870 2.9108 2.602 2.593 2.602 2.593 2.647 326,560 2.6117 0.00%
2012-01-04 0 2.900 2.890 2.900 2.880 2.930 983,000 2,855,685 2.9051 2.602 2.593 2.602 2.584 2.629 1,095,591 2.6065 -1.69%
2012-01-03 0 2.950 2.940 2.950 2.890 2.970 740,000 2,175,420 2.9398 2.647 2.638 2.647 2.593 2.665 824,758 2.6376 1.72%
2011-12-30 0 2.900 2.870 2.900 2.820 2.930 472,000 1,356,520 2.8740 2.602 2.575 2.602 2.530 2.629 526,062 2.5786 -0.34%
2011-12-29 0 2.910 2.900 2.910 2.860 2.910 234,000 676,330 2.8903 2.611 2.602 2.611 2.566 2.611 260,802 2.5933 0.69%
2011-12-28 0 2.890 2.890 2.900 2.860 2.980 421,000 1,217,900 2.8929 2.593 2.593 2.602 2.566 2.674 469,221 2.5956 -1.37%
2011-12-23 0 2.930 2.920 2.930 2.890 2.970 646,000 1,898,800 2.9393 2.629 2.620 2.629 2.593 2.665 719,992 2.6373 2.09%
2011-12-22 0 2.870 2.860 2.890 2.860 2.890 671,000 1,929,530 2.8756 2.575 2.566 2.593 2.566 2.593 747,855 2.5801 -0.69%
2011-12-21 0 2.890 2.890 2.900 2.820 2.900 1,451,000 4,173,290 2.8761 2.593 2.593 2.602 2.530 2.602 1,617,195 2.5806 3.58%
2011-12-20 0 2.790 2.760 2.790 2.760 2.870 1,195,465 3,356,212 2.8075 2.503 2.476 2.503 2.476 2.575 1,332,391 2.5189 0.00%
2011-12-19 0 2.790 2.790 2.800 2.770 2.890 1,319,000 3,697,450 2.8032 2.503 2.503 2.512 2.485 2.593 1,470,076 2.5151 -2.79%
2011-12-16 0 2.870 2.860 2.890 2.840 2.920 1,847,000 5,303,130 2.8712 2.575 2.566 2.593 2.548 2.620 2,058,552 2.5761 -0.69%
2011-12-15 0 2.890 2.890 2.910 2.860 2.940 2,278,000 6,560,720 2.8800 2.593 2.593 2.611 2.566 2.638 2,538,918 2.5841 -1.70%
2011-12-14 0 2.940 2.940 2.950 2.930 2.960 1,742,000 5,135,525 2.9481 2.638 2.638 2.647 2.629 2.656 1,941,526 2.6451 0.34%
2011-12-13 0 2.930 2.930 2.940 2.900 2.950 1,442,271 4,220,642 2.9264 2.629 2.629 2.638 2.602 2.647 1,607,466 2.6256 0.00%
2011-12-12 0 2.930 2.930 2.940 2.920 3.000 1,055,000 3,123,510 2.9607 2.629 2.629 2.638 2.620 2.692 1,175,838 2.6564 0.00%
2011-12-09 0 2.930 2.930 2.940 2.920 3.000 2,465,000 7,231,010 2.9335 2.629 2.629 2.638 2.620 2.692 2,747,337 2.6320 -2.33%
2011-12-08 0 3.000 2.990 3.000 2.960 3.040 913,000 2,732,020 2.9924 2.692 2.683 2.692 2.656 2.728 1,017,573 2.6848 -0.33%
2011-12-07 0 3.010 3.010 3.030 2.950 3.080 1,942,000 5,836,790 3.0056 2.701 2.701 2.719 2.647 2.763 2,164,433 2.6967 0.33%
2011-12-06 0 3.000 3.000 3.010 3.000 3.130 939,000 2,838,720 3.0231 2.692 2.692 2.701 2.692 2.808 1,046,551 2.7125 -3.23%
2011-12-05 0 3.100 3.100 3.120 3.070 3.180 374,000 1,164,640 3.1140 2.781 2.781 2.799 2.755 2.853 416,837 2.7940 -0.64%
2011-12-02 0 3.120 3.100 3.140 3.090 3.190 594,000 1,854,290 3.1217 2.799 2.781 2.817 2.772 2.862 662,036 2.8009 -2.19%
2011-12-01 0 3.190 3.180 3.210 3.140 3.220 1,642,369 5,225,848 3.1819 2.862 2.853 2.880 2.817 2.889 1,830,483 2.8549 5.98%
2011-11-30 0 3.010 3.000 3.020 2.990 3.070 1,895,000 5,737,520 3.0277 2.701 2.692 2.710 2.683 2.755 2,112,050 2.7166 -1.63%
2011-11-29 0 3.060 3.040 3.060 2.920 3.060 1,523,000 4,579,420 3.0068 2.746 2.728 2.746 2.620 2.746 1,697,442 2.6978 2.34%
2011-11-28 0 2.990 2.980 3.010 2.970 3.050 1,659,000 4,995,040 3.0109 2.683 2.674 2.701 2.665 2.737 1,849,019 2.7015 0.67%
2011-11-25 0 2.970 2.970 2.980 2.950 3.150 2,536,000 7,709,560 3.0400 2.665 2.665 2.674 2.647 2.826 2,826,469 2.7276 -6.31%
2011-11-24 0 3.170 3.160 3.170 3.100 3.220 918,898 2,921,587 3.1794 2.844 2.835 2.844 2.781 2.889 1,024,147 2.8527 0.00%
2011-11-23 0 3.170 3.170 3.180 3.140 3.230 1,571,000 4,968,800 3.1628 2.844 2.844 2.853 2.817 2.898 1,750,939 2.8378 -1.55%
2011-11-22 0 3.220 3.210 3.220 3.130 3.230 875,273 2,782,187 3.1787 2.889 2.880 2.889 2.808 2.898 975,525 2.8520 -0.92%
2011-11-21 0 3.250 3.240 3.260 3.240 3.360 1,362,000 4,459,120 3.2740 2.916 2.907 2.925 2.907 3.015 1,518,001 2.9375 -3.56%
2011-11-18 0 3.370 3.360 3.370 3.330 3.390 891,000 2,990,620 3.3565 3.024 3.015 3.024 2.988 3.042 993,054 3.0115 -2.03%
2011-11-17 0 3.440 3.420 3.440 3.310 3.480 874,000 2,987,610 3.4183 3.086 3.069 3.086 2.970 3.122 974,106 3.0670 1.18%
2011-11-16 0 3.400 3.400 3.420 3.350 3.470 1,123,000 3,821,092 3.4026 3.051 3.051 3.069 3.006 3.113 1,251,626 3.0529 -2.02%
2011-11-15 0 3.470 3.460 3.470 3.390 3.510 1,381,000 4,741,360 3.4333 3.113 3.104 3.113 3.042 3.149 1,539,177 3.0805 -1.70%
2011-11-14 0 3.530 3.500 3.530 3.480 3.540 1,354,000 4,751,880 3.5095 3.167 3.140 3.167 3.122 3.176 1,509,085 3.1488 3.82%
2011-11-11 0 3.400 3.380 3.400 3.330 3.480 796,000 2,712,260 3.4074 3.051 3.033 3.051 2.988 3.122 887,172 3.0572 2.10%
2011-11-10 0 3.330 3.330 3.340 3.150 3.420 2,537,000 8,526,680 3.3609 2.988 2.988 2.997 2.826 3.069 2,827,583 3.0155 -6.72%
2011-11-09 0 3.570 3.560 3.570 3.480 3.590 1,813,000 6,434,550 3.5491 3.203 3.194 3.203 3.122 3.221 2,020,658 3.1844 4.08%
2011-11-08 0 3.430 3.420 3.430 3.420 3.500 611,000 2,104,950 3.4451 3.078 3.069 3.078 3.069 3.140 680,983 3.0910 0.29%
2011-11-07 0 3.420 3.410 3.420 3.410 3.550 1,488,000 5,181,090 3.4819 3.069 3.060 3.069 3.060 3.185 1,658,433 3.1241 -2.29%
2011-11-04 0 3.500 3.490 3.510 3.480 3.640 1,978,000 7,039,590 3.5589 3.140 3.131 3.149 3.122 3.266 2,204,557 3.1932 1.16%
2011-11-03 0 3.460 3.460 3.480 3.440 3.620 3,455,000 12,164,530 3.5208 3.104 3.104 3.122 3.086 3.248 3,850,729 3.1590 -1.42%
2011-11-02 0 3.510 3.500 3.520 3.210 3.580 3,802,144 12,943,942 3.4044 3.149 3.140 3.158 2.880 3.212 4,237,635 3.0545 4.46%
2011-11-01 0 3.360 3.360 3.380 3.350 3.510 2,436,000 8,327,475 3.4185 3.015 3.015 3.033 3.006 3.149 2,715,015 3.0672 -3.45%
2011-10-31 0 3.480 3.460 3.470 3.430 3.600 1,583,371 5,518,903 3.4855 3.122 3.104 3.113 3.078 3.230 1,764,727 3.1273 -2.25%
2011-10-28 0 3.560 3.550 3.560 3.490 3.680 4,473,620 15,974,866 3.5709 3.194 3.185 3.194 3.131 3.302 4,986,020 3.2039 1.71%
2011-10-27 0 3.500 3.490 3.500 3.400 3.520 3,194,378 11,114,617 3.4794 3.140 3.131 3.140 3.051 3.158 3,560,256 3.1219 4.17%
2011-10-26 0 3.360 3.360 3.370 3.300 3.390 2,331,000 7,787,620 3.3409 3.015 3.015 3.024 2.961 3.042 2,597,989 2.9976 -0.88%
2011-10-25 0 3.390 3.380 3.390 3.330 3.410 2,688,300 9,065,048 3.3720 3.042 3.033 3.042 2.988 3.060 2,996,213 3.0255 1.80%
2011-10-24 0 3.330 3.310 3.320 3.160 3.340 2,071,000 6,820,690 3.2934 2.988 2.970 2.979 2.835 2.997 2,308,209 2.9550 5.38%
2011-10-21 0 3.160 3.150 3.170 3.070 3.180 1,022,000 3,201,000 3.1321 2.835 2.826 2.844 2.755 2.853 1,139,058 2.8102 2.27%
2011-10-20 0 3.090 3.090 3.100 3.030 3.230 4,283,000 13,190,530 3.0797 2.772 2.772 2.781 2.719 2.898 4,773,567 2.7632 -2.83%
2011-10-19 0 3.180 3.170 3.180 3.170 3.270 1,365,738 4,399,686 3.2215 2.853 2.844 2.853 2.844 2.934 1,522,167 2.8904 0.00%
2011-10-18 0 3.180 3.160 3.180 3.150 3.310 2,801,159 9,038,652 3.2268 2.853 2.835 2.853 2.826 2.970 3,121,999 2.8951 -7.83%
2011-10-17 0 3.450 3.420 3.430 3.280 3.450 2,482,000 8,395,970 3.3827 3.095 3.069 3.078 2.943 3.095 2,766,284 3.0351 7.14%
2011-10-14 0 3.220 3.200 3.220 3.210 3.370 1,277,874 4,171,453 3.2644 2.889 2.871 2.889 2.880 3.024 1,424,239 2.9289 -4.73%
2011-10-13 0 3.380 3.350 3.380 3.210 3.390 4,334,000 14,373,756 3.3165 3.033 3.006 3.033 2.880 3.042 4,830,408 2.9757 5.96%
2011-10-12 0 3.190 3.170 3.190 3.070 3.250 1,759,000 5,586,102 3.1757 2.862 2.844 2.862 2.755 2.916 1,960,473 2.8494 1.92%
2011-10-11 0 3.130 3.120 3.140 3.120 3.220 2,938,000 9,314,730 3.1704 2.808 2.799 2.817 2.799 2.889 3,274,513 2.8446 1.95%
2011-10-10 0 3.070 3.040 3.070 2.950 3.180 858,000 2,601,400 3.0319 2.755 2.728 2.755 2.647 2.853 956,274 2.7204 -0.97%
2011-10-07 0 3.100 3.090 3.130 3.020 3.200 4,536,000 14,147,814 3.1190 2.781 2.772 2.808 2.710 2.871 5,055,545 2.7985 3.68%
2011-10-06 0 2.990 2.940 2.990 2.830 3.000 2,953,065 8,593,634 2.9101 2.683 2.638 2.683 2.539 2.692 3,291,304 2.6110 9.12%
2011-10-04 0 2.740 2.740 2.780 2.720 2.880 3,549,300 9,996,370 2.8164 2.458 2.458 2.494 2.440 2.584 3,955,830 2.5270 -3.86%
2011-10-03 0 2.850 2.820 2.860 2.790 2.910 4,511,612 12,821,399 2.8419 2.557 2.530 2.566 2.503 2.611 5,028,364 2.5498 -4.36%
2011-09-30 0 2.980 2.930 2.980 2.910 3.000 2,194,000 6,440,550 2.9355 2.674 2.629 2.674 2.611 2.692 2,445,297 2.6339 -0.33%
2011-09-28 0 2.990 2.990 3.000 2.950 3.080 3,110,000 9,332,150 3.0007 2.683 2.683 2.692 2.647 2.763 3,466,214 2.6923 -0.66%
2011-09-27 0 3.010 3.000 3.010 2.890 3.030 3,419,000 10,122,330 2.9606 2.701 2.692 2.701 2.593 2.719 3,810,606 2.6564 5.61%
2011-09-26 0 2.850 2.830 2.850 2.800 2.950 4,656,938 13,342,236 2.8650 2.557 2.539 2.557 2.512 2.647 5,190,335 2.5706 -2.40%
2011-09-23 0 2.920 2.910 2.930 2.820 2.990 5,916,000 17,223,860 2.9114 2.620 2.611 2.629 2.530 2.683 6,593,608 2.6122 -1.35%
2011-09-22 0 2.960 2.960 2.980 2.930 3.080 6,769,000 20,215,710 2.9865 2.656 2.656 2.674 2.629 2.763 7,544,309 2.6796 -5.13%
2011-09-21 0 3.120 3.130 3.140 3.120 3.300 5,184,800 16,555,482 3.1931 2.799 2.808 2.817 2.799 2.961 5,778,658 2.8649 -6.87%
2011-09-20 0 3.350 3.330 3.350 3.290 3.560 3,591,000 12,039,170 3.3526 3.006 2.988 3.006 2.952 3.194 4,002,307 3.0081 -3.74%
2011-09-19 0 3.480 3.470 3.480 3.450 3.720 2,760,000 9,759,880 3.5362 3.122 3.113 3.122 3.095 3.338 3,076,125 3.1728 -5.69%
2011-09-16 0 3.690 3.680 3.690 3.640 3.730 1,137,000 4,184,700 3.6805 3.311 3.302 3.311 3.266 3.347 1,267,230 3.3022 2.79%
2011-09-15 0 3.590 3.590 3.600 3.580 3.770 1,932,001 7,045,083 3.6465 3.221 3.221 3.230 3.212 3.383 2,153,289 3.2718 -3.49%
2011-09-14 0 3.720 3.710 3.730 3.550 3.800 2,481,000 9,052,840 3.6489 3.338 3.329 3.347 3.185 3.409 2,765,169 3.2739 -1.59%
2011-09-12 0 3.780 3.760 3.770 3.760 3.880 2,389,000 9,099,550 3.8089 3.392 3.374 3.383 3.374 3.481 2,662,632 3.4175 -4.30%
2011-09-09 0 3.950 3.950 3.960 3.880 4.000 1,934,000 7,586,720 3.9228 3.544 3.544 3.553 3.481 3.589 2,155,517 3.5197 -1.74%
2011-09-08 0 4.020 4.010 4.040 3.950 4.060 3,435,000 13,784,280 4.0129 3.607 3.598 3.625 3.544 3.643 3,828,439 3.6005 2.81%
2011-09-07 0 3.910 3.900 3.910 3.860 3.950 2,591,836 10,131,756 3.9091 3.508 3.499 3.508 3.463 3.544 2,888,700 3.5074 0.77%
2011-09-06 0 3.880 3.870 3.880 3.800 3.970 3,570,000 13,781,260 3.8603 3.481 3.472 3.481 3.409 3.562 3,978,901 3.4636 -1.02%
2011-09-05 0 3.920 3.920 3.950 3.860 4.130 3,236,000 12,846,020 3.9697 3.517 3.517 3.544 3.463 3.706 3,606,646 3.5618 -5.31%
2011-09-02 0 4.140 4.070 4.150 4.070 4.150 4,592,000 18,849,460 4.1048 3.715 3.652 3.724 3.652 3.724 5,117,959 3.6830 0.98%
2011-09-01 0 4.100 4.110 4.120 4.060 4.200 6,359,000 26,351,854 4.1440 3.679 3.688 3.697 3.643 3.768 7,087,348 3.7182 1.23%
2011-08-31 0 4.050 4.050 4.100 3.950 4.090 3,176,223 12,684,721 3.9936 3.634 3.634 3.679 3.544 3.670 3,540,022 3.5832 1.00%
2011-08-30 0 4.010 4.010 4.020 3.840 4.050 4,568,000 18,217,470 3.9881 3.598 3.598 3.607 3.445 3.634 5,091,210 3.5782 5.53%
2011-08-29 0 3.800 3.800 3.810 3.790 3.870 1,636,000 6,254,050 3.8228 3.409 3.409 3.418 3.401 3.472 1,823,384 3.4299 0.00%
2011-08-26 0 3.800 3.800 3.810 3.780 3.890 2,938,000 11,267,290 3.8350 3.409 3.409 3.418 3.392 3.490 3,274,513 3.4409 -0.26%
2011-08-25 0 3.810 3.790 3.800 3.790 3.930 7,048,000 27,110,090 3.8465 3.418 3.401 3.409 3.401 3.526 7,855,265 3.4512 0.79%
2011-08-24 0 3.780 3.750 3.780 3.750 3.920 4,969,000 18,940,570 3.8117 3.392 3.365 3.392 3.365 3.517 5,538,140 3.4200 -2.07%
2011-08-23 0 3.860 3.870 3.880 3.660 3.880 3,529,000 13,344,300 3.7813 3.463 3.472 3.481 3.284 3.481 3,933,205 3.3927 1.85%
2011-08-22 0 3.790 3.780 3.800 3.530 4.030 5,964,000 22,091,130 3.7041 3.401 3.392 3.409 3.167 3.616 6,647,106 3.3234 -3.32%
2011-08-19 0 3.920 3.910 3.920 3.900 4.030 6,595,000 26,054,840 3.9507 3.517 3.508 3.517 3.499 3.616 7,350,379 3.5447 -2.97%
2011-08-18 0 4.040 4.030 4.040 4.010 4.250 3,342,000 13,627,620 4.0777 3.625 3.616 3.625 3.598 3.813 3,724,787 3.6586 -2.88%
2011-08-17 0 4.160 4.150 4.160 4.150 4.280 2,580,000 10,834,350 4.1994 3.732 3.724 3.732 3.724 3.840 2,875,509 3.7678 -1.65%
2011-08-16 0 4.230 4.220 4.250 4.180 4.410 5,871,572 25,065,782 4.2690 3.795 3.786 3.813 3.750 3.957 6,544,091 3.8303 -3.20%
2011-08-15 0 4.370 4.360 4.380 4.130 4.410 7,157,972 30,591,192 4.2737 3.921 3.912 3.930 3.706 3.957 7,977,833 3.8345 7.37%
2011-08-12 0 4.070 4.060 4.080 4.030 4.210 5,452,000 22,458,170 4.1193 3.652 3.643 3.661 3.616 3.777 6,076,462 3.6959 1.75%
2011-08-11 0 4.000 3.980 4.000 3.910 4.110 6,440,000 25,879,810 4.0186 3.589 3.571 3.589 3.508 3.688 7,177,626 3.6056 -3.85%
2011-08-10 0 4.160 4.120 4.160 4.090 4.270 5,834,000 24,437,685 4.1888 3.732 3.697 3.732 3.670 3.831 6,502,216 3.7584 2.72%
2011-08-09 0 4.050 4.040 4.050 3.880 4.180 7,198,000 28,961,090 4.0235 3.634 3.625 3.634 3.481 3.750 8,022,446 3.6100 -6.03%
2011-08-08 0 4.310 4.290 4.310 4.140 4.400 6,028,000 25,531,820 4.2355 3.867 3.849 3.867 3.715 3.948 6,718,436 3.8003 -4.22%
2011-08-05 0 4.500 4.520 4.530 4.370 4.650 9,464,453 42,743,100 4.5162 4.038 4.055 4.064 3.921 4.172 10,548,494 4.0521 -6.05%
2011-08-04 0 4.790 4.780 4.800 4.600 4.800 6,329,000 29,995,990 4.7395 4.298 4.289 4.307 4.127 4.307 7,053,912 4.2524 3.01%
2011-08-03 0 4.650 4.640 4.660 4.530 4.740 6,688,000 31,013,230 4.6371 4.172 4.163 4.181 4.064 4.253 7,454,031 4.1606 -2.31%
2011-08-02 0 4.760 4.750 4.770 4.750 5.100 16,106,433 78,041,852 4.8454 4.271 4.262 4.280 4.262 4.576 17,951,235 4.3474 -6.67%
2011-08-01 0 5.100 5.100 5.120 5.070 5.190 7,427,000 37,987,440 5.1148 4.576 4.576 4.594 4.549 4.657 8,277,675 4.5891 -0.39%
2011-07-29 0 5.120 5.110 5.120 5.110 5.260 5,449,000 28,054,530 5.1486 4.594 4.585 4.594 4.585 4.719 6,073,119 4.6195 -2.10%
2011-07-28 0 5.230 5.220 5.240 5.120 5.250 6,324,212 32,922,859 5.2058 4.693 4.684 4.701 4.594 4.710 7,048,576 4.6709 1.75%
2011-07-27 0 5.140 5.130 5.140 5.110 5.220 7,084,000 36,523,815 5.1558 4.612 4.603 4.612 4.585 4.684 7,895,388 4.6260 -0.96%
2011-07-26 0 5.190 5.190 5.200 5.170 5.260 6,624,000 34,425,120 5.1970 4.657 4.657 4.666 4.639 4.719 7,382,701 4.6629 -0.76%
2011-07-25 0 5.230 5.220 5.240 5.220 5.370 4,740,000 24,941,400 5.2619 4.693 4.684 4.701 4.684 4.818 5,282,911 4.7211 -2.06%
2011-07-22 0 5.340 5.330 5.340 5.290 5.450 8,024,000 43,016,370 5.3610 4.791 4.782 4.791 4.746 4.890 8,943,054 4.8100 0.56%
2011-07-21 0 5.310 5.320 5.330 5.170 5.370 6,129,000 32,446,460 5.2939 4.764 4.773 4.782 4.639 4.818 6,831,005 4.7499 1.53%
2011-07-20 0 5.230 5.260 5.280 5.190 5.350 2,836,000 14,874,570 5.2449 4.693 4.719 4.737 4.657 4.800 3,160,830 4.7059 -0.38%
2011-07-19 0 5.250 5.250 5.260 5.150 5.290 6,023,000 31,394,020 5.2124 4.710 4.710 4.719 4.621 4.746 6,712,863 4.6767 0.00%
2011-07-18 0 5.250 5.240 5.260 5.150 5.320 5,138,000 27,079,100 5.2704 4.710 4.701 4.719 4.621 4.773 5,726,497 4.7287 1.35%
2011-07-15 0 5.180 5.180 5.200 5.100 5.350 16,634,950 86,862,350 5.2217 4.648 4.648 4.666 4.576 4.800 18,540,287 4.6851 -0.77%
2011-07-14 0 5.220 5.210 5.220 5.120 5.590 43,772,929 233,304,279 5.3299 4.684 4.675 4.684 4.594 5.016 48,786,601 4.7821 -2.61%
2011-07-13 0 5.360 5.370 5.380 5.110 5.380 12,226,500 64,113,625 5.2438 4.809 4.818 4.827 4.585 4.827 13,626,901 4.7049 5.51%
2011-07-12 0 5.080 5.070 5.090 5.020 5.260 18,212,000 93,107,400 5.1124 4.558 4.549 4.567 4.504 4.719 20,297,969 4.5870 -3.97%
2011-07-11 0 5.290 5.280 5.300 5.130 5.410 20,789,000 110,510,885 5.3158 4.746 4.737 4.755 4.603 4.854 23,170,134 4.7695 1.54%
2011-07-08 0 5.210 5.200 5.210 5.200 5.560 31,600,808 168,610,229 5.3356 4.675 4.666 4.675 4.666 4.989 35,220,307 4.7873 -4.40%
2011-07-07 0 5.450 5.430 5.440 5.280 5.950 108,155,911 606,105,750 5.6040 4.890 4.872 4.881 4.737 5.339 120,543,892 5.0281 9.00%
2011-07-06 1 5.000 4.800 5.000 5.000 5.000 674,000 3,370,000 5.0000 4.486 4.307 4.486 4.486 4.486 751,199 4.4862 12.87%
2011-07-05 0 4.430 4.410 4.430 4.390 4.470 2,173,586 9,642,889 4.4364 3.975 3.957 3.975 3.939 4.011 2,422,545 3.9805 -0.45%
2011-07-04 0 4.450 4.450 4.460 4.360 4.480 3,876,415 17,203,166 4.4379 3.993 3.993 4.002 3.912 4.020 4,320,413 3.9818 0.68%
2011-06-30 0 4.420 4.400 4.430 4.180 4.420 2,949,143 12,675,552 4.2980 3.966 3.948 3.975 3.750 3.966 3,286,932 3.8563 4.99%
2011-06-29 0 4.210 4.190 4.210 4.180 4.260 665,000 2,799,150 4.2092 3.777 3.759 3.777 3.750 3.822 741,168 3.7767 0.72%
2011-06-28 0 4.180 4.170 4.180 4.150 4.340 1,698,453 7,134,811 4.2008 3.750 3.741 3.750 3.724 3.894 1,892,991 3.7691 -1.18%
2011-06-27 0 4.230 4.230 4.240 4.210 4.380 1,344,000 5,774,100 4.2962 3.795 3.795 3.804 3.777 3.930 1,497,939 3.8547 -3.64%
2011-06-24 0 4.390 4.360 4.400 4.130 4.400 2,767,222 11,761,462 4.2503 3.939 3.912 3.948 3.706 3.948 3,084,175 3.8135 6.81%
2011-06-23 0 4.110 4.100 4.110 4.000 4.110 1,656,639 6,720,846 4.0569 3.688 3.679 3.688 3.589 3.688 1,846,387 3.6400 0.49%
2011-06-22 0 4.090 4.080 4.090 4.050 4.190 2,256,000 9,276,016 4.1117 3.670 3.661 3.670 3.634 3.759 2,514,398 3.6892 -1.68%
2011-06-21 0 4.160 4.150 4.180 4.100 4.210 1,024,000 4,264,860 4.1649 3.732 3.724 3.750 3.679 3.777 1,141,287 3.7369 1.46%
2011-06-20 0 4.100 4.080 4.090 4.070 4.150 736,000 3,019,950 4.1032 3.679 3.661 3.670 3.652 3.724 820,300 3.6815 -1.20%
2011-06-17 0 4.150 4.130 4.140 4.050 4.220 1,358,000 5,613,300 4.1335 3.724 3.706 3.715 3.634 3.786 1,513,543 3.7087 0.73%
2011-06-16 0 4.120 4.110 4.130 4.100 4.210 1,164,000 4,821,220 4.1419 3.697 3.688 3.706 3.679 3.777 1,297,322 3.7163 -1.90%
2011-06-15 0 4.200 4.200 4.210 4.200 4.320 1,590,000 6,795,970 4.2742 3.768 3.768 3.777 3.768 3.876 1,772,116 3.8349 -0.71%
2011-06-14 0 4.230 4.210 4.230 4.100 4.230 7,009,000 29,441,600 4.2005 3.795 3.777 3.795 3.679 3.795 7,811,798 3.7689 1.68%
2011-06-13 0 4.160 4.150 4.160 4.050 4.180 2,914,000 11,966,370 4.1065 3.732 3.724 3.732 3.634 3.750 3,247,764 3.6845 -1.42%
2011-06-10 0 4.220 4.220 4.230 4.130 4.320 3,630,809 15,295,265 4.2126 3.786 3.786 3.795 3.706 3.876 4,046,675 3.7797 -1.86%
2011-06-09 0 4.300 4.260 4.300 4.250 4.360 4,074,000 17,459,680 4.2856 3.858 3.822 3.858 3.813 3.912 4,540,629 3.8452 0.94%
2011-06-08 0 4.260 4.250 4.260 4.190 4.360 1,771,000 7,533,320 4.2537 3.822 3.813 3.822 3.759 3.912 1,973,847 3.8166 -0.93%
2011-06-07 0 4.300 4.290 4.300 4.280 4.460 2,373,000 10,272,660 4.3290 3.858 3.849 3.858 3.840 4.002 2,644,799 3.8841 -4.23%
2011-06-03 0 4.490 4.470 4.500 4.400 4.580 9,373,000 42,332,190 4.5164 4.029 4.011 4.038 3.948 4.109 10,446,566 4.0523 1.35%
2011-06-02 0 4.430 4.430 4.440 4.120 4.480 13,355,000 58,661,170 4.3925 3.975 3.975 3.984 3.697 4.020 14,884,657 3.9410 3.50%
2011-06-01 0 4.280 4.270 4.300 4.190 4.290 7,955,000 33,838,817 4.2538 3.840 3.831 3.858 3.759 3.849 8,866,151 3.8166 1.66%
2011-05-31 0 4.210 4.200 4.210 3.980 4.250 6,922,000 28,710,768 4.1478 3.777 3.768 3.777 3.571 3.813 7,714,833 3.7215 5.25%
2011-05-30 0 4.000 4.000 4.010 3.920 4.100 6,310,628 25,252,698 4.0016 3.589 3.589 3.598 3.517 3.679 7,033,436 3.5904 -0.25%
2011-05-27 0 4.010 4.010 4.030 3.970 4.120 9,838,000 39,530,343 4.0181 3.598 3.598 3.616 3.562 3.697 10,964,827 3.6052 -4.75%
2011-05-26 0 4.210 4.200 4.210 4.160 4.300 2,208,000 9,373,100 4.2451 3.777 3.768 3.777 3.732 3.858 2,460,900 3.8088 -0.71%
2011-05-25 0 4.240 4.220 4.250 4.140 4.340 4,402,000 18,620,700 4.2301 3.804 3.786 3.813 3.715 3.894 4,906,197 3.7953 -1.85%
2011-05-24 0 4.320 4.300 4.310 4.250 4.410 5,428,000 23,649,880 4.3570 3.876 3.858 3.867 3.813 3.957 6,049,713 3.9093 0.47%
2011-05-23 0 4.300 4.290 4.310 4.250 4.440 5,345,968 23,289,603 4.3565 3.858 3.849 3.867 3.813 3.984 5,958,285 3.9088 0.00%
2011-05-20 0 4.300 4.290 4.310 4.260 4.590 8,114,000 35,217,977 4.3404 3.858 3.849 3.867 3.822 4.118 9,043,363 3.8943 -5.08%
2011-05-19 0 4.530 4.510 4.550 4.500 4.630 3,846,000 17,556,120 4.5648 4.064 4.047 4.082 4.038 4.154 4,286,514 4.0957 0.89%
2011-05-18 0 4.490 4.480 4.490 4.490 4.740 9,967,000 45,357,452 4.5508 4.029 4.020 4.029 4.029 4.253 11,108,602 4.0831 -3.85%
2011-05-17 0 4.670 4.660 4.670 4.650 4.930 9,024,440 42,677,030 4.7291 4.190 4.181 4.190 4.172 4.423 10,058,083 4.2431 -5.27%
2011-05-16 0 5.330 5.330 5.350 5.290 5.440 7,958,938 42,570,031 5.3487 4.423 4.423 4.440 4.390 4.515 9,590,260 4.4389 -0.74%
2011-05-13 0 5.370 5.370 5.380 5.210 5.430 8,243,418 43,962,855 5.3331 4.457 4.457 4.465 4.324 4.506 9,933,049 4.4259 2.29%
2011-05-12 0 5.250 5.250 5.260 5.200 5.310 3,922,000 20,620,850 5.2577 4.357 4.357 4.365 4.315 4.407 4,725,882 4.3634 -0.76%
2011-05-11 0 5.290 5.290 5.300 5.110 5.310 6,982,000 36,633,790 5.2469 4.390 4.390 4.398 4.241 4.407 8,413,081 4.3544 2.32%
2011-05-09 0 5.170 5.160 5.170 5.100 5.240 5,536,000 28,590,350 5.1644 4.291 4.282 4.291 4.232 4.349 6,670,699 4.2860 1.37%
2011-05-06 0 5.100 5.090 5.100 5.020 5.140 3,780,000 19,228,370 5.0869 4.232 4.224 4.232 4.166 4.266 4,554,776 4.2216 -0.20%
2011-05-05 0 5.110 5.100 5.110 5.080 5.240 6,168,000 31,683,410 5.1367 4.241 4.232 4.241 4.216 4.349 7,432,238 4.2630 -2.29%
2011-05-04 0 5.230 5.210 5.230 5.040 5.250 8,044,000 41,234,200 5.1261 4.340 4.324 4.340 4.183 4.357 9,692,757 4.2541 0.00%
2011-05-03 0 5.230 5.210 5.220 5.100 5.340 14,275,913 75,131,038 5.2628 4.340 4.324 4.332 4.232 4.432 17,202,008 4.3676 3.36%
2011-04-29 0 5.060 5.050 5.060 5.030 5.120 3,289,000 16,674,150 5.0697 4.199 4.191 4.199 4.174 4.249 3,963,137 4.2073 -0.98%
2011-04-28 0 5.110 5.100 5.110 5.040 5.200 5,340,000 27,230,970 5.0994 4.241 4.232 4.241 4.183 4.315 6,434,525 4.2320 -0.39%
2011-04-27 0 5.130 5.130 5.140 5.040 5.240 7,796,000 40,145,140 5.1495 4.257 4.257 4.266 4.183 4.349 9,393,925 4.2735 0.79%
2011-04-26 0 5.090 5.070 5.090 4.950 5.130 6,462,000 32,573,230 5.0407 4.224 4.208 4.224 4.108 4.257 7,786,498 4.1833 -0.78%
2011-04-21 0 5.130 5.110 5.130 5.050 5.150 8,344,000 42,536,770 5.0979 4.257 4.241 4.257 4.191 4.274 10,054,247 4.2307 1.58%
2011-04-20 0 5.050 5.040 5.050 4.930 5.100 9,394,378 47,111,291 5.0148 4.191 4.183 4.191 4.091 4.232 11,319,918 4.1618 1.61%
2011-04-19 0 4.970 4.940 4.980 4.720 4.990 9,969,000 48,598,056 4.8749 4.125 4.100 4.133 3.917 4.141 12,012,318 4.0457 3.76%
2011-04-18 0 4.790 4.790 4.800 4.720 4.820 4,502,694 21,592,979 4.7956 3.975 3.975 3.984 3.917 4.000 5,425,599 3.9798 0.84%
2011-04-15 0 4.750 4.740 4.750 4.670 4.760 3,995,532 18,890,530 4.7279 3.942 3.934 3.942 3.876 3.950 4,814,485 3.9237 1.50%
2011-04-14 0 4.680 4.680 4.690 4.620 4.690 1,702,000 7,923,410 4.6554 3.884 3.884 3.892 3.834 3.892 2,050,854 3.8635 0.00%
2011-04-13 0 4.680 4.670 4.680 4.580 4.680 2,964,000 13,735,210 4.6340 3.884 3.876 3.884 3.801 3.884 3,571,523 3.8458 1.30%
2011-04-12 0 4.620 4.620 4.630 4.570 4.670 2,767,773 12,785,784 4.6195 3.834 3.834 3.842 3.793 3.876 3,335,076 3.8337 -0.86%
2011-04-11 0 4.660 4.650 4.660 4.550 4.700 2,748,000 12,769,660 4.6469 3.867 3.859 3.867 3.776 3.901 3,311,250 3.8564 0.43%
2011-04-08 0 4.640 4.630 4.640 4.550 4.640 3,672,000 16,927,900 4.6100 3.851 3.842 3.851 3.776 3.851 4,424,640 3.8258 1.09%
2011-04-07 0 4.590 4.580 4.590 4.550 4.650 3,119,000 14,355,990 4.6028 3.809 3.801 3.809 3.776 3.859 3,758,293 3.8198 1.10%
2011-04-06 0 4.540 4.540 4.550 4.490 4.600 6,335,000 28,885,580 4.5597 3.768 3.768 3.776 3.726 3.818 7,633,467 3.7841 0.22%
2011-04-04 0 4.530 4.520 4.530 4.500 4.670 8,737,000 39,628,560 4.5357 3.759 3.751 3.759 3.735 3.876 10,527,799 3.7642 -3.00%
2011-04-01 0 4.670 4.650 4.670 4.560 4.700 4,139,385 19,125,710 4.6204 3.876 3.859 3.876 3.784 3.901 4,987,823 3.8345 0.00%
2011-03-31 0 4.670 4.670 4.680 4.600 4.810 6,341,000 29,705,500 4.6847 3.876 3.876 3.884 3.818 3.992 7,640,697 3.8878 -1.06%
2011-03-30 0 4.720 4.710 4.730 4.540 4.740 15,435,058 72,215,233 4.6786 3.917 3.909 3.925 3.768 3.934 18,598,739 3.8828 4.19%
2011-03-29 0 4.530 4.520 4.530 4.440 4.550 7,073,892 31,865,046 4.5046 3.759 3.751 3.759 3.685 3.776 8,523,808 3.7384 1.34%
2011-03-28 0 4.470 4.470 4.480 4.420 4.550 7,620,000 34,163,395 4.4834 3.710 3.710 3.718 3.668 3.776 9,181,850 3.7208 -0.22%
2011-03-25 0 4.480 4.450 4.480 4.400 4.580 11,611,000 52,036,165 4.4816 3.718 3.693 3.718 3.652 3.801 13,990,875 3.7193 0.45%
2011-03-24 0 4.460 4.460 4.470 4.260 4.470 27,506,000 120,508,140 4.3812 3.701 3.701 3.710 3.535 3.710 33,143,829 3.6359 8.25%
2011-03-23 0 4.120 4.120 4.130 4.090 4.160 2,553,040 10,525,193 4.1226 3.419 3.419 3.427 3.394 3.452 3,076,330 3.4213 -0.96%
2011-03-22 0 4.160 4.150 4.180 4.110 4.280 3,261,000 13,547,810 4.1545 3.452 3.444 3.469 3.411 3.552 3,929,398 3.4478 -1.19%
2011-03-21 0 4.210 4.190 4.210 4.020 4.280 2,726,000 11,346,060 4.1622 3.494 3.477 3.494 3.336 3.552 3,284,741 3.4542 4.73%
2011-03-18 0 4.020 4.010 4.030 3.960 4.070 2,821,000 11,305,820 4.0077 3.336 3.328 3.344 3.286 3.378 3,399,213 3.3260 1.01%
2011-03-17 0 3.980 3.960 3.980 3.950 4.140 3,822,000 15,299,670 4.0031 3.303 3.286 3.303 3.278 3.436 4,605,385 3.3221 -4.56%
2011-03-16 0 4.170 4.160 4.170 4.100 4.200 2,059,788 8,556,339 4.1540 3.461 3.452 3.461 3.403 3.486 2,481,977 3.4474 -0.48%
2011-03-15 0 4.190 4.130 4.200 4.030 4.220 3,764,000 15,411,940 4.0946 3.477 3.427 3.486 3.344 3.502 4,535,497 3.3981 -0.71%
2011-03-14 0 4.220 4.210 4.220 4.120 4.240 1,343,000 5,611,220 4.1781 3.502 3.494 3.502 3.419 3.519 1,618,271 3.4674 0.24%
2011-03-11 0 4.210 4.200 4.210 4.190 4.350 2,478,000 10,539,120 4.2531 3.494 3.486 3.494 3.477 3.610 2,985,909 3.5296 -3.44%
2011-03-10 0 4.360 4.350 4.370 4.310 4.460 3,188,000 13,956,910 4.3780 3.618 3.610 3.627 3.577 3.701 3,841,436 3.6333 0.23%
2011-03-09 0 4.350 4.350 4.360 4.250 4.430 2,661,000 11,557,630 4.3433 3.610 3.610 3.618 3.527 3.676 3,206,418 3.6045 1.64%
2011-03-08 0 4.280 4.280 4.300 4.260 4.350 1,022,000 4,384,120 4.2897 3.552 3.552 3.569 3.535 3.610 1,231,477 3.5601 -1.15%
2011-03-07 0 4.330 4.300 4.330 4.280 4.370 1,536,000 6,657,030 4.3340 3.593 3.569 3.593 3.552 3.627 1,850,830 3.5968 -0.23%
2011-03-04 0 4.340 4.340 4.350 4.230 4.370 2,634,892 11,319,079 4.2958 3.602 3.602 3.610 3.510 3.627 3,174,959 3.5651 1.64%
2011-03-03 0 4.270 4.270 4.290 4.170 4.280 2,171,000 9,175,930 4.2266 3.544 3.544 3.560 3.461 3.552 2,615,984 3.5076 2.64%
2011-03-02 0 4.160 4.150 4.160 4.130 4.200 611,651 2,534,399 4.1435 3.452 3.444 3.452 3.427 3.486 737,019 3.4387 -1.19%
2011-03-01 0 4.210 4.200 4.220 4.120 4.220 1,935,144 8,053,832 4.1619 3.494 3.486 3.502 3.419 3.502 2,331,785 3.4539 0.48%
2011-02-28 0 4.190 4.190 4.200 4.140 4.220 2,471,000 10,346,140 4.1870 3.477 3.477 3.486 3.436 3.502 2,977,474 3.4748 1.45%
2011-02-25 0 4.130 4.120 4.130 3.950 4.140 2,669,596 10,861,325 4.0685 3.427 3.419 3.427 3.278 3.436 3,216,776 3.3765 5.36%
2011-02-24 0 3.920 3.900 3.920 3.900 4.160 5,594,000 22,428,550 4.0094 3.253 3.237 3.253 3.237 3.452 6,740,587 3.3274 -6.00%
2011-02-23 0 4.170 4.150 4.170 4.050 4.170 3,296,000 13,561,430 4.1145 3.461 3.444 3.461 3.361 3.461 3,971,572 3.4146 0.72%
2011-02-22 0 4.140 4.130 4.140 4.120 4.260 3,417,458 14,241,344 4.1672 3.436 3.427 3.436 3.419 3.535 4,117,925 3.4584 -2.82%
2011-02-21 0 4.260 4.250 4.260 4.230 4.300 1,151,879 4,906,339 4.2594 3.535 3.527 3.535 3.510 3.569 1,387,976 3.5349 -1.16%
2011-02-18 0 4.310 4.310 4.320 4.230 4.320 2,262,000 9,665,510 4.2730 3.577 3.577 3.585 3.510 3.585 2,725,636 3.5461 0.70%
2011-02-17 0 4.280 4.270 4.280 4.230 4.300 2,389,000 10,222,870 4.2791 3.552 3.544 3.552 3.510 3.569 2,878,667 3.5513 -0.47%
2011-02-16 0 4.300 4.300 4.310 4.290 4.370 2,024,629 8,728,865 4.3113 3.569 3.569 3.577 3.560 3.627 2,439,612 3.5780 -0.69%
2011-02-15 0 4.330 4.330 4.350 4.320 4.430 1,265,300 5,519,204 4.3620 3.593 3.593 3.610 3.585 3.676 1,524,645 3.6200 -2.04%
2011-02-14 0 4.420 4.410 4.420 4.290 4.430 2,735,000 11,971,310 4.3771 3.668 3.660 3.668 3.560 3.676 3,295,585 3.6325 1.38%
2011-02-11 0 4.360 4.350 4.380 4.210 4.420 3,480,000 14,984,880 4.3060 3.618 3.610 3.635 3.494 3.668 4,193,286 3.5735 -0.23%
2011-02-10 0 4.370 4.330 4.350 4.310 4.560 8,249,246 36,778,007 4.4583 3.627 3.593 3.610 3.577 3.784 9,940,071 3.7000 2.82%
2011-02-09 0 4.250 4.240 4.250 4.250 4.410 2,162,000 9,352,620 4.3259 3.527 3.519 3.527 3.527 3.660 2,605,139 3.5901 -3.63%
2011-02-08 0 4.410 4.400 4.410 4.350 4.440 1,701,000 7,476,875 4.3956 3.660 3.652 3.660 3.610 3.685 2,049,649 3.6479 0.68%
2011-02-07 0 4.380 4.370 4.400 4.290 4.480 3,783,000 16,521,530 4.3673 3.635 3.627 3.652 3.560 3.718 4,558,391 3.6244 -1.35%
2011-02-02 0 4.440 4.440 4.450 4.380 4.470 1,459,000 6,473,850 4.4372 3.685 3.685 3.693 3.635 3.710 1,758,047 3.6824 2.07%
2011-02-01 0 4.350 4.350 4.370 4.270 4.390 2,264,811 9,834,621 4.3424 3.610 3.610 3.627 3.544 3.643 2,729,023 3.6037 1.87%
2011-01-31 0 4.270 4.260 4.280 4.190 4.340 4,607,000 19,531,474 4.2395 3.544 3.535 3.552 3.477 3.602 5,551,284 3.5184 -2.29%
2011-01-28 0 4.370 4.370 4.400 4.340 4.470 2,388,000 10,497,290 4.3959 3.627 3.627 3.652 3.602 3.710 2,877,462 3.6481 -0.23%
2011-01-27 0 4.380 4.380 4.400 4.350 4.600 8,074,000 35,911,190 4.4478 3.635 3.635 3.652 3.610 3.818 9,728,906 3.6912 -3.31%
2011-01-26 0 4.530 4.530 4.540 4.490 4.690 4,223,058 19,224,802 4.5523 3.759 3.759 3.768 3.726 3.892 5,088,647 3.7780 -2.16%
2011-01-25 0 4.630 4.630 4.640 4.600 4.840 6,848,000 32,448,690 4.7384 3.842 3.842 3.851 3.818 4.017 8,251,616 3.9324 -0.86%
2011-01-24 0 4.670 4.660 4.670 4.600 4.870 6,183,000 29,055,970 4.6993 3.876 3.867 3.876 3.818 4.042 7,450,312 3.9000 -3.71%
2011-01-21 0 4.850 4.860 4.870 4.560 4.870 20,530,446 98,018,013 4.7743 4.025 4.033 4.042 3.784 4.042 24,738,515 3.9622 6.59%
2011-01-20 0 4.550 4.550 4.560 4.440 4.580 6,853,277 30,870,025 4.5044 3.776 3.776 3.784 3.685 3.801 8,257,974 3.7382 -1.09%
2011-01-19 0 4.600 4.590 4.600 4.330 4.650 14,899,927 67,869,061 4.5550 3.818 3.809 3.818 3.593 3.859 17,953,924 3.7802 6.24%
2011-01-18 0 4.330 4.320 4.330 4.280 4.390 3,205,500 13,878,955 4.3297 3.593 3.585 3.593 3.552 3.643 3,862,523 3.5932 -0.46%
2011-01-17 0 4.350 4.350 4.360 4.320 4.500 8,024,000 35,482,810 4.4221 3.610 3.610 3.618 3.585 3.735 9,668,657 3.6699 0.69%
2011-01-14 0 4.320 4.320 4.330 4.280 4.530 13,445,947 58,920,447 4.3820 3.585 3.585 3.593 3.552 3.759 16,201,926 3.6366 -3.79%
2011-01-13 0 4.490 4.490 4.500 4.200 4.500 29,712,400 129,979,924 4.3746 3.726 3.726 3.735 3.486 3.735 35,802,469 3.6305 11.41%
2011-01-12 0 4.030 4.030 4.040 3.950 4.040 2,192,500 8,791,470 4.0098 3.344 3.344 3.353 3.278 3.353 2,641,891 3.3277 1.77%
2011-01-11 0 3.960 3.950 3.960 3.940 4.000 834,226 3,310,868 3.9688 3.286 3.278 3.286 3.270 3.320 1,005,215 3.2937 0.25%
2011-01-10 0 3.950 3.930 3.950 3.930 3.980 1,431,000 5,658,600 3.9543 3.278 3.261 3.278 3.261 3.303 1,724,308 3.2817 -1.00%
2011-01-07 0 3.990 3.980 3.990 3.980 4.070 3,164,000 12,680,600 4.0078 3.311 3.303 3.311 3.303 3.378 3,812,516 3.3260 -1.97%
2011-01-06 0 4.070 4.070 4.080 3.980 4.090 2,734,000 11,062,830 4.0464 3.378 3.378 3.386 3.303 3.394 3,294,380 3.3581 2.26%
2011-01-05 0 3.980 3.980 3.990 3.930 3.990 1,771,698 7,029,788 3.9678 3.303 3.303 3.311 3.261 3.311 2,134,838 3.2929 -0.50%
2011-01-04 0 4.000 3.990 4.000 3.930 4.000 1,762,000 6,997,690 3.9714 3.320 3.311 3.320 3.261 3.320 2,123,152 3.2959 1.78%
2011-01-03 0 3.930 3.920 3.940 3.880 3.940 1,054,000 4,136,220 3.9243 3.261 3.253 3.270 3.220 3.270 1,270,035 3.2568 1.55%
2010-12-31 0 3.870 3.860 3.870 3.860 3.900 2,052,000 7,959,350 3.8788 3.212 3.203 3.212 3.203 3.237 2,472,593 3.2190 0.26%
2010-12-30 0 3.860 3.850 3.860 3.830 3.920 1,994,000 7,711,710 3.8675 3.203 3.195 3.203 3.179 3.253 2,402,705 3.2096 -0.77%
2010-12-29 0 3.890 3.890 3.900 3.830 3.950 2,210,000 8,622,330 3.9015 3.228 3.228 3.237 3.179 3.278 2,662,978 3.2379 1.57%
2010-12-28 0 3.830 3.830 3.870 3.820 3.930 1,063,200 4,112,050 3.8676 3.179 3.179 3.212 3.170 3.261 1,281,121 3.2097 -2.54%
2010-12-24 0 3.930 3.930 3.940 3.880 3.940 1,586,000 6,192,290 3.9043 3.261 3.261 3.270 3.220 3.270 1,911,078 3.2402 0.00%
2010-12-23 0 3.930 3.930 3.940 3.900 4.000 990,000 3,893,880 3.9332 3.261 3.261 3.270 3.237 3.320 1,192,918 3.2642 -0.76%
2010-12-22 0 3.960 3.950 3.960 3.910 3.980 1,577,000 6,238,665 3.9560 3.286 3.278 3.286 3.245 3.303 1,900,233 3.2831 -0.25%
2010-12-21 0 3.970 3.970 3.990 3.960 3.990 1,954,228 7,767,121 3.9745 3.295 3.295 3.311 3.286 3.311 2,354,781 3.2984 -0.25%
2010-12-20 0 3.980 3.980 3.990 3.930 4.020 1,575,000 6,247,950 3.9670 3.303 3.303 3.311 3.261 3.336 1,897,823 3.2922 -1.00%
2010-12-17 0 4.020 4.010 4.060 3.970 4.060 1,483,000 5,940,020 4.0054 3.336 3.328 3.369 3.295 3.369 1,786,966 3.3241 1.77%
2010-12-16 0 3.950 3.950 3.960 3.940 4.080 2,553,000 10,174,760 3.9854 3.278 3.278 3.286 3.270 3.386 3,076,281 3.3075 -1.99%
2010-12-15 0 4.030 4.020 4.030 4.010 4.100 1,741,000 7,037,480 4.0422 3.344 3.336 3.344 3.328 3.403 2,097,848 3.3546 -1.23%
2010-12-14 0 4.080 4.080 4.090 4.050 4.120 1,158,000 4,729,970 4.0846 3.386 3.386 3.394 3.361 3.419 1,395,352 3.3898 -0.24%
2010-12-13 0 4.090 4.080 4.090 4.010 4.110 2,326,311 9,499,434 4.0835 3.394 3.386 3.394 3.328 3.411 2,803,129 3.3889 1.49%
2010-12-10 0 4.030 4.020 4.030 3.780 4.070 8,261,906 32,584,838 3.9440 3.344 3.336 3.344 3.137 3.378 9,955,326 3.2731 -0.25%
2010-12-09 0 4.040 4.040 4.050 4.040 4.150 2,538,000 10,320,510 4.0664 3.353 3.353 3.361 3.353 3.444 3,058,207 3.3747 -1.46%
2010-12-08 0 4.100 4.080 4.100 4.080 4.140 2,132,399 8,735,784 4.0967 3.403 3.386 3.403 3.386 3.436 2,569,471 3.3998 -0.97%
2010-12-07 0 4.140 4.130 4.140 4.130 4.230 2,236,000 9,336,780 4.1757 3.436 3.427 3.436 3.427 3.510 2,694,307 3.4654 -2.13%
2010-12-06 0 4.230 4.220 4.230 4.150 4.340 5,683,000 24,212,460 4.2605 3.510 3.502 3.510 3.444 3.602 6,847,829 3.5358 2.92%
2010-12-03 0 4.110 4.110 4.120 4.100 4.190 2,387,000 9,899,250 4.1472 3.411 3.411 3.419 3.403 3.477 2,876,257 3.4417 -2.84%
2010-12-02 0 4.230 4.230 4.250 4.190 4.350 2,457,000 10,503,290 4.2748 3.510 3.510 3.527 3.477 3.610 2,960,605 3.5477 -0.47%
2010-12-01 0 4.250 4.240 4.250 4.190 4.310 5,147,308 21,914,046 4.2574 3.527 3.519 3.527 3.477 3.577 6,202,338 3.5332 -0.23%
2010-11-30 0 4.260 4.270 4.280 4.020 4.270 8,580,790 35,714,423 4.1621 3.535 3.544 3.552 3.336 3.544 10,339,571 3.4541 4.67%
2010-11-29 0 4.070 4.070 4.080 4.000 4.080 2,518,000 10,152,880 4.0321 3.378 3.378 3.386 3.320 3.386 3,034,108 3.3462 -1.45%
2010-11-26 0 4.130 4.120 4.130 4.010 4.280 6,537,383 27,060,653 4.1394 3.427 3.419 3.427 3.328 3.552 7,877,332 3.4353 2.48%
2010-11-25 0 4.030 4.030 4.040 3.980 4.090 2,591,400 10,452,128 4.0334 3.344 3.344 3.353 3.303 3.394 3,122,552 3.3473 1.26%
2010-11-24 0 3.980 3.970 3.990 3.960 4.100 4,455,000 17,890,250 4.0158 3.303 3.295 3.311 3.286 3.403 5,368,129 3.3327 -1.24%
2010-11-23 0 4.030 4.030 4.040 4.010 4.160 4,474,626 18,414,376 4.1153 3.344 3.344 3.353 3.328 3.452 5,391,778 3.4153 -2.89%
2010-11-22 0 4.150 4.140 4.150 3.990 4.180 5,193,040 21,020,026 4.0477 3.444 3.436 3.444 3.311 3.469 6,257,443 3.3592 0.00%
2010-11-19 0 4.150 4.140 4.150 4.130 4.220 6,615,000 27,595,860 4.1717 3.444 3.436 3.444 3.427 3.502 7,970,858 3.4621 -0.48%
2010-11-18 0 4.170 4.170 4.180 4.150 4.250 4,045,378 16,973,681 4.1958 3.461 3.461 3.469 3.444 3.527 4,874,548 3.4821 0.24%
2010-11-17 0 4.160 4.150 4.170 4.140 4.230 3,295,000 13,748,240 4.1725 3.452 3.444 3.461 3.436 3.510 3,970,367 3.4627 -2.12%
2010-11-16 0 4.250 4.250 4.260 4.220 4.350 3,453,000 14,784,570 4.2817 3.527 3.527 3.535 3.502 3.610 4,160,752 3.5533 -2.30%
2010-11-15 0 4.350 4.330 4.350 4.290 4.390 3,788,000 16,407,730 4.3315 3.610 3.593 3.610 3.560 3.643 4,564,416 3.5947 1.16%
2010-11-12 0 4.300 4.290 4.310 4.290 4.540 8,732,000 38,332,680 4.3899 3.569 3.560 3.577 3.560 3.768 10,521,774 3.6432 -4.87%
2010-11-11 0 4.520 4.510 4.520 4.440 4.690 8,700,580 40,037,138 4.6017 3.751 3.743 3.751 3.685 3.892 10,483,914 3.8189 1.80%
2010-11-10 0 4.440 4.420 4.430 4.420 4.580 6,047,285 27,037,264 4.4710 3.685 3.668 3.676 3.668 3.801 7,286,780 3.7105 -3.06%
2010-11-09 0 4.580 4.560 4.570 4.540 4.700 12,495,009 57,458,768 4.5985 3.801 3.784 3.793 3.768 3.901 15,056,077 3.8163 0.44%
2010-11-08 0 4.560 4.550 4.560 4.450 4.620 14,496,738 65,852,971 4.5426 3.784 3.776 3.784 3.693 3.834 17,468,094 3.7699 3.17%
2010-11-05 0 4.420 4.410 4.430 4.330 4.730 25,587,853 113,614,768 4.4402 3.668 3.660 3.676 3.593 3.925 30,832,525 3.6849 -4.33%
2010-11-04 0 4.620 4.630 4.640 3.940 4.650 55,151,422 245,823,783 4.4573 3.834 3.842 3.851 3.270 3.859 66,455,657 3.6991 17.86%
2010-11-03 0 3.920 3.930 3.940 3.880 3.960 3,114,000 12,240,470 3.9308 3.253 3.261 3.270 3.220 3.286 3,752,268 3.2622 -0.76%
2010-11-02 0 3.950 3.940 3.950 3.870 3.950 2,939,004 11,503,368 3.9140 3.278 3.270 3.278 3.212 3.278 3,541,404 3.2483 0.25%
2010-11-01 0 3.940 3.930 3.940 3.860 3.950 2,450,000 9,569,090 3.9058 3.270 3.261 3.270 3.203 3.278 2,952,170 3.2414 0.51%
2010-10-29 0 3.920 3.900 3.920 3.860 3.930 1,672,000 6,494,050 3.8840 3.253 3.237 3.253 3.203 3.261 2,014,705 3.2233 0.51%
2010-10-28 0 3.900 3.900 3.910 3.870 3.950 1,237,487 4,844,735 3.9150 3.237 3.237 3.245 3.212 3.278 1,491,131 3.2490 0.00%
2010-10-27 0 3.900 3.900 3.910 3.890 4.000 3,701,200 14,599,410 3.9445 3.237 3.237 3.245 3.228 3.320 4,459,825 3.2735 -2.26%
2010-10-26 0 3.990 3.980 4.000 3.980 4.100 2,480,000 9,923,300 4.0013 3.311 3.303 3.320 3.303 3.403 2,988,319 3.3207 -1.48%
2010-10-25 0 4.050 4.040 4.050 3.950 4.080 3,762,000 15,155,220 4.0285 3.361 3.353 3.361 3.278 3.386 4,533,087 3.3432 1.76%
2010-10-22 0 3.980 3.990 4.000 3.930 4.080 6,022,000 23,983,170 3.9826 3.303 3.311 3.320 3.261 3.386 7,256,313 3.3051 -2.45%
2010-10-21 0 4.080 4.060 4.080 3.960 4.080 2,953,000 11,859,960 4.0162 3.386 3.369 3.386 3.286 3.386 3,558,268 3.3331 2.51%
2010-10-20 0 3.980 3.970 3.990 3.950 4.040 4,180,000 16,631,720 3.9789 3.303 3.295 3.311 3.278 3.353 5,036,763 3.3021 -1.97%
2010-10-19 0 4.060 4.060 4.070 4.050 4.100 2,269,629 9,243,056 4.0725 3.369 3.369 3.378 3.361 3.403 2,734,829 3.3798 0.00%
2010-10-18 0 4.060 4.060 4.070 4.050 4.140 3,216,848 13,084,080 4.0674 3.369 3.369 3.378 3.361 3.436 3,876,196 3.3755 -0.98%
2010-10-15 0 4.100 4.100 4.110 4.060 4.130 2,239,000 9,158,390 4.0904 3.403 3.403 3.411 3.369 3.427 2,697,922 3.3946 -0.24%
2010-10-14 0 4.110 4.110 4.120 4.090 4.180 3,492,000 14,418,420 4.1290 3.411 3.411 3.419 3.394 3.469 4,207,746 3.4266 -0.72%
2010-10-13 0 4.140 4.120 4.130 4.020 4.140 3,068,500 12,532,630 4.0843 3.436 3.419 3.427 3.336 3.436 3,697,442 3.3895 1.97%
2010-10-12 0 4.060 4.060 4.070 4.050 4.120 2,573,551 10,459,814 4.0644 3.369 3.369 3.378 3.361 3.419 3,101,045 3.3730 -2.17%
2010-10-11 0 4.150 4.140 4.160 4.070 4.200 3,614,000 14,882,710 4.1181 3.444 3.436 3.452 3.378 3.486 4,354,752 3.4176 -0.72%
2010-10-08 0 4.180 4.170 4.180 4.130 4.260 2,987,600 12,480,950 4.1776 3.469 3.461 3.469 3.427 3.535 3,599,960 3.4670 -0.71%
2010-10-07 0 4.210 4.260 4.270 4.200 4.320 3,888,000 16,530,870 4.2518 3.494 3.535 3.544 3.486 3.585 4,684,913 3.5285 -1.41%
2010-10-06 0 4.270 4.260 4.270 4.200 4.280 3,807,000 16,143,710 4.2405 3.544 3.535 3.544 3.486 3.552 4,587,310 3.5192 1.43%
2010-10-05 0 4.210 4.210 4.220 4.130 4.220 2,229,000 9,301,210 4.1728 3.494 3.494 3.502 3.427 3.502 2,685,872 3.4630 -0.24%
2010-10-04 0 4.220 4.210 4.220 4.130 4.290 4,398,000 18,640,650 4.2384 3.502 3.494 3.502 3.427 3.560 5,299,446 3.5175 2.43%
2010-09-30 0 4.120 4.110 4.120 4.030 4.150 3,087,000 12,681,110 4.1079 3.419 3.411 3.419 3.344 3.444 3,719,734 3.4091 -0.48%
2010-09-29 0 4.140 4.130 4.140 4.060 4.180 4,994,080 20,617,415 4.1284 3.436 3.427 3.436 3.369 3.469 6,017,703 3.4261 2.73%
2010-09-28 0 4.030 4.030 4.040 3.940 4.150 6,407,000 26,036,150 4.0637 3.344 3.344 3.353 3.270 3.444 7,720,225 3.3725 1.26%
2010-09-27 0 3.980 3.970 3.980 3.910 3.980 3,890,000 15,349,220 3.9458 3.303 3.295 3.303 3.245 3.303 4,687,323 3.2746 1.53%
2010-09-24 0 3.920 3.910 3.920 3.890 3.970 1,305,000 5,106,780 3.9132 3.253 3.245 3.253 3.228 3.295 1,572,482 3.2476 -1.01%
2010-09-22 0 3.960 3.960 3.970 3.950 3.990 1,951,000 7,741,100 3.9678 3.286 3.286 3.295 3.278 3.311 2,350,891 3.2928 -0.25%
2010-09-21 0 3.970 3.970 3.980 3.910 4.000 2,661,000 10,563,490 3.9697 3.295 3.295 3.303 3.245 3.320 3,206,418 3.2945 0.76%
2010-09-20 0 3.940 3.940 3.950 3.890 3.970 3,808,974 15,014,899 3.9420 3.270 3.270 3.278 3.228 3.295 4,589,689 3.2714 -0.25%
2010-09-17 0 3.950 3.920 3.940 3.800 3.950 3,317,000 12,885,680 3.8847 3.278 3.253 3.270 3.154 3.278 3,996,876 3.2239 3.40%
2010-09-16 0 3.820 3.810 3.820 3.780 3.830 2,025,000 7,682,180 3.7937 3.170 3.162 3.170 3.137 3.179 2,440,059 3.1484 0.00%
2010-09-15 0 3.820 3.800 3.820 3.780 3.930 4,474,000 17,147,180 3.8326 3.170 3.154 3.170 3.137 3.261 5,391,023 3.1807 -2.80%
2010-09-14 0 3.930 3.910 3.930 3.900 3.980 1,434,000 5,618,200 3.9179 3.261 3.245 3.261 3.237 3.303 1,727,923 3.2514 0.51%
2010-09-13 0 3.910 3.900 3.910 3.880 3.990 2,500,000 9,830,340 3.9321 3.245 3.237 3.245 3.220 3.311 3,012,418 3.2633 1.03%
2010-09-10 0 3.870 3.870 3.900 3.870 4.000 3,851,860 15,047,508 3.9066 3.212 3.212 3.237 3.212 3.320 4,641,365 3.2420 -2.27%
2010-09-09 0 3.960 3.960 3.970 3.890 3.990 2,981,600 11,753,085 3.9419 3.286 3.286 3.295 3.228 3.311 3,592,730 3.2714 1.54%
2010-09-08 0 3.900 3.900 3.910 3.860 3.930 1,523,000 5,930,590 3.8940 3.237 3.237 3.245 3.203 3.261 1,835,165 3.2316 -1.27%
2010-09-07 0 3.950 3.950 3.960 3.910 4.030 2,452,000 9,688,890 3.9514 3.278 3.278 3.286 3.245 3.344 2,954,580 3.2793 -1.00%
2010-09-06 0 3.990 3.970 4.000 3.890 4.000 2,683,000 10,598,040 3.9501 3.311 3.295 3.320 3.228 3.320 3,232,927 3.2782 3.10%
2010-09-03 0 3.870 3.860 3.870 3.750 3.870 2,568,562 9,778,765 3.8071 3.212 3.203 3.212 3.112 3.212 3,095,033 3.1595 2.38%
2010-09-02 0 3.780 3.770 3.780 3.770 3.850 2,627,120 9,974,923 3.7969 3.137 3.129 3.137 3.129 3.195 3,165,594 3.1510 0.80%
2010-09-01 0 3.750 3.740 3.750 3.650 3.760 1,761,295 6,569,345 3.7298 3.112 3.104 3.112 3.029 3.120 2,122,303 3.0954 1.90%
2010-08-31 0 3.680 3.670 3.680 3.650 3.720 2,991,000 10,983,010 3.6720 3.054 3.046 3.054 3.029 3.087 3,604,057 3.0474 -1.60%
2010-08-30 0 3.740 3.740 3.750 3.720 3.870 3,452,600 13,093,726 3.7924 3.104 3.104 3.112 3.087 3.212 4,160,270 3.1473 -1.58%
2010-08-27 0 3.800 3.800 3.810 3.770 3.880 3,310,000 12,625,920 3.8145 3.154 3.154 3.162 3.129 3.220 3,988,442 3.1656 -4.52%
2010-08-26 0 3.980 3.990 4.000 3.680 3.990 8,530,300 32,561,458 3.8172 3.303 3.311 3.320 3.054 3.311 10,278,732 3.1678 -1.49%
2010-08-25 0 4.040 4.020 4.050 3.970 4.090 2,383,902 9,593,365 4.0242 3.353 3.336 3.361 3.295 3.394 2,872,524 3.3397 -1.70%
2010-08-24 0 4.110 4.090 4.100 4.060 4.160 2,026,000 8,308,830 4.1011 3.411 3.394 3.403 3.369 3.452 2,441,264 3.4035 -1.20%
2010-08-23 0 4.160 4.120 4.160 4.030 4.210 5,433,000 22,210,160 4.0880 3.452 3.419 3.452 3.344 3.494 6,546,587 3.3926 -0.95%
2010-08-20 0 4.200 4.200 4.210 4.150 4.210 1,917,000 8,014,930 4.1810 3.486 3.486 3.494 3.444 3.494 2,309,922 3.4698 -0.71%
2010-08-19 0 4.230 4.230 4.240 4.200 4.270 1,756,000 7,428,280 4.2302 3.510 3.510 3.519 3.486 3.544 2,115,922 3.5107 -0.24%
2010-08-18 0 4.240 4.240 4.250 4.160 4.280 4,016,000 16,961,570 4.2235 3.519 3.519 3.527 3.452 3.552 4,839,148 3.5051 2.42%
2010-08-17 0 4.140 4.130 4.140 4.120 4.190 1,587,000 6,576,200 4.1438 3.436 3.427 3.436 3.419 3.477 1,912,283 3.4389 -0.24%
2010-08-16 0 4.150 4.140 4.150 4.110 4.170 2,409,000 9,952,700 4.1315 3.444 3.436 3.444 3.411 3.461 2,902,766 3.4287 -0.24%
2010-08-13 0 4.160 4.160 4.170 4.130 4.230 4,201,000 17,490,650 4.1634 3.452 3.452 3.461 3.427 3.510 5,062,067 3.4552 -1.65%
2010-08-12 0 4.230 4.220 4.230 4.150 4.230 2,136,000 8,906,040 4.1695 3.510 3.502 3.510 3.444 3.510 2,573,810 3.4603 0.24%
2010-08-11 0 4.220 4.220 4.230 4.150 4.380 3,345,000 14,230,920 4.2544 3.502 3.502 3.510 3.444 3.635 4,030,615 3.5307 -2.54%
2010-08-10 0 4.330 4.320 4.330 4.320 4.400 6,371,000 27,760,070 4.3573 3.593 3.585 3.593 3.585 3.652 7,676,846 3.6161 -1.14%
2010-08-09 0 4.380 4.370 4.400 4.340 4.440 4,514,999 19,734,866 4.3710 3.635 3.627 3.652 3.602 3.685 5,440,426 3.6274 -1.79%
2010-08-06 0 4.460 4.460 4.480 4.330 4.520 3,546,000 15,669,336 4.4189 3.701 3.701 3.718 3.593 3.751 4,272,814 3.6672 -1.33%
2010-08-05 0 4.520 4.510 4.520 4.410 4.560 4,277,000 19,236,440 4.4976 3.751 3.743 3.751 3.660 3.784 5,153,645 3.7326 2.26%
2010-08-04 0 4.420 4.420 4.450 4.320 4.500 3,683,871 16,227,005 4.4049 3.668 3.668 3.693 3.585 3.735 4,438,944 3.6556 -0.90%
2010-08-03 0 4.460 4.460 4.480 4.450 4.640 5,169,500 23,439,770 4.5342 3.701 3.701 3.718 3.693 3.851 6,229,078 3.7630 -2.83%
2010-08-02 0 4.590 4.590 4.600 4.500 4.620 7,210,000 32,719,230 4.5380 3.809 3.809 3.818 3.735 3.834 8,687,814 3.7661 0.88%
2010-07-30 0 4.550 4.540 4.560 4.480 4.620 6,557,000 29,832,200 4.5497 3.776 3.768 3.784 3.718 3.834 7,900,970 3.7758 -0.66%
2010-07-29 0 4.580 4.580 4.590 4.350 4.600 6,533,378 29,126,311 4.4581 3.801 3.801 3.809 3.610 3.818 7,872,506 3.6998 4.09%
2010-07-28 0 4.400 4.390 4.400 4.270 4.430 3,561,572 15,603,781 4.3811 3.652 3.643 3.652 3.544 3.676 4,291,578 3.6359 1.62%
2010-07-27 0 4.330 4.320 4.330 4.240 4.380 2,107,000 9,026,670 4.2841 3.593 3.585 3.593 3.519 3.635 2,538,866 3.5554 -0.23%
2010-07-26 0 4.340 4.320 4.340 4.260 4.500 4,291,000 18,756,170 4.3710 3.602 3.585 3.602 3.535 3.735 5,170,514 3.6275 -1.81%
2010-07-23 0 4.420 4.410 4.420 4.210 4.440 14,638,000 64,109,910 4.3797 3.668 3.660 3.668 3.494 3.685 17,638,311 3.6347 4.99%
2010-07-22 0 4.210 4.200 4.210 4.150 4.220 2,583,399 10,812,064 4.1852 3.494 3.486 3.494 3.444 3.502 3,112,911 3.4733 -0.24%
2010-07-21 0 4.220 4.210 4.220 4.130 4.230 3,723,000 15,581,210 4.1851 3.502 3.494 3.502 3.427 3.510 4,486,093 3.4732 2.43%
2010-07-20 0 4.120 4.110 4.130 4.080 4.150 2,144,740 8,838,041 4.1208 3.419 3.411 3.427 3.386 3.444 2,584,341 3.4198 1.23%
2010-07-19 0 4.070 4.070 4.080 4.020 4.110 1,714,000 6,975,970 4.0700 3.378 3.378 3.386 3.336 3.411 2,065,314 3.3777 -1.93%
2010-07-16 0 4.150 4.130 4.150 4.040 4.160 2,665,266 10,898,239 4.0890 3.444 3.427 3.444 3.353 3.452 3,211,558 3.3934 0.00%
2010-07-15 0 4.150 4.130 4.150 4.080 4.330 7,344,000 30,931,010 4.2117 3.444 3.427 3.444 3.386 3.593 8,849,279 3.4953 -2.12%
2010-07-14 0 4.240 4.230 4.240 4.080 4.250 9,809,000 41,323,010 4.2128 3.519 3.510 3.519 3.386 3.527 11,819,524 3.4962 4.43%
2010-07-13 0 4.060 4.040 4.060 4.020 4.070 2,736,000 11,052,950 4.0398 3.369 3.353 3.369 3.336 3.378 3,296,790 3.3526 1.00%
2010-07-12 0 4.020 4.010 4.030 4.000 4.100 3,596,974 14,571,477 4.0510 3.336 3.328 3.344 3.320 3.403 4,334,236 3.3619 0.25%
2010-07-09 0 4.010 4.010 4.030 3.980 4.070 2,079,498 8,379,097 4.0294 3.328 3.328 3.344 3.303 3.378 2,505,727 3.3440 0.75%
2010-07-08 0 3.980 3.980 4.000 3.900 4.060 3,986,924 15,841,287 3.9733 3.303 3.303 3.320 3.237 3.369 4,804,113 3.2974 2.31%
2010-07-07 0 3.890 3.890 3.900 3.830 3.950 3,664,000 14,259,480 3.8918 3.228 3.228 3.237 3.179 3.278 4,415,000 3.2298 -1.52%
2010-07-06 0 3.950 3.950 3.960 3.660 3.960 8,859,878 34,033,581 3.8413 3.278 3.278 3.286 3.037 3.286 10,675,863 3.1879 7.92%
2010-07-05 0 3.660 3.650 3.660 3.600 3.800 4,580,568 16,788,656 3.6652 3.037 3.029 3.037 2.988 3.154 5,519,434 3.0417 -3.68%
2010-07-02 0 3.800 3.790 3.800 3.760 3.820 3,703,402 14,024,905 3.7870 3.154 3.145 3.154 3.120 3.170 4,462,478 3.1429 0.00%
2010-06-30 0 3.800 3.800 3.810 3.770 3.920 10,095,000 38,529,332 3.8167 3.154 3.154 3.162 3.129 3.253 12,164,144 3.1675 -4.28%
2010-06-29 0 3.970 3.960 3.970 3.920 4.180 7,682,456 30,887,218 4.0205 3.295 3.286 3.295 3.253 3.469 9,257,108 3.3366 -4.34%
2010-06-28 0 4.150 4.140 4.160 4.110 4.210 3,193,000 13,227,738 4.1427 3.444 3.436 3.452 3.411 3.494 3,847,460 3.4380 -0.72%
2010-06-25 0 4.180 4.180 4.190 4.110 4.310 8,233,000 34,349,790 4.1722 3.469 3.469 3.477 3.411 3.577 9,920,495 3.4625 -2.34%
2010-06-24 0 4.280 4.270 4.280 4.200 4.360 3,989,000 17,070,590 4.2794 3.552 3.544 3.552 3.486 3.618 4,806,614 3.5515 0.47%
2010-06-23 0 4.260 4.250 4.270 4.220 4.300 4,409,000 18,759,230 4.2548 3.535 3.527 3.544 3.502 3.569 5,312,701 3.5310 -1.62%
2010-06-22 0 4.330 4.320 4.330 4.280 4.460 6,597,000 28,823,040 4.3691 3.593 3.585 3.593 3.552 3.701 7,949,169 3.6259 -0.23%
2010-06-21 0 4.340 4.330 4.350 4.210 4.370 14,470,000 61,996,980 4.2845 3.602 3.593 3.610 3.494 3.627 17,435,876 3.5557 3.83%
2010-06-18 0 4.180 4.170 4.200 4.140 4.230 6,976,000 29,199,920 4.1858 3.469 3.461 3.486 3.436 3.510 8,405,851 3.4738 -0.48%
2010-06-17 0 4.200 4.200 4.210 4.140 4.270 6,935,000 29,107,470 4.1972 3.486 3.486 3.494 3.436 3.544 8,356,448 3.4832 -0.47%
2010-06-15 0 4.220 4.210 4.220 4.170 4.270 8,965,000 37,757,600 4.2117 3.502 3.494 3.502 3.461 3.544 10,802,531 3.4953 0.72%
2010-06-14 0 4.190 4.180 4.190 4.100 4.220 7,939,000 32,973,060 4.1533 3.477 3.469 3.477 3.403 3.502 9,566,235 3.4468 2.44%
2010-06-11 0 4.090 4.080 4.090 4.080 4.180 4,169,840 17,146,256 4.1120 3.394 3.386 3.394 3.386 3.469 5,024,521 3.4125 0.74%
2010-06-10 0 4.060 4.050 4.070 4.030 4.140 3,888,000 15,882,580 4.0850 3.369 3.361 3.378 3.344 3.436 4,684,913 3.3902 -0.98%
2010-06-09 0 4.100 4.100 4.110 4.060 4.210 5,108,000 21,062,420 4.1234 3.403 3.403 3.411 3.369 3.494 6,154,973 3.4220 -1.91%
2010-06-08 0 4.180 4.190 4.200 4.150 4.270 6,158,000 25,873,170 4.2016 3.469 3.477 3.486 3.444 3.544 7,420,188 3.4869 -2.11%
2010-06-07 0 4.270 4.270 4.280 4.210 4.310 7,680,000 33,081,030 4.3074 3.544 3.544 3.552 3.494 3.577 9,254,148 3.5747 -3.17%
2010-06-04 0 4.410 4.410 4.420 4.320 4.460 4,105,000 18,092,400 4.4074 3.660 3.660 3.668 3.585 3.701 4,946,391 3.6577 0.00%
2010-06-03 0 4.410 4.400 4.410 4.400 4.530 5,154,000 22,975,630 4.4578 3.660 3.652 3.660 3.652 3.759 6,210,401 3.6995 1.61%
2010-06-02 0 4.340 4.390 4.400 4.250 4.560 6,510,000 28,470,540 4.3734 3.602 3.643 3.652 3.527 3.784 7,844,337 3.6294 -3.12%
2010-06-01 0 4.480 4.460 4.480 4.350 4.570 8,261,000 37,053,180 4.4853 3.718 3.701 3.718 3.610 3.793 9,954,234 3.7224 1.82%
2010-05-31 0 4.400 4.390 4.400 4.320 4.440 6,235,000 27,277,060 4.3748 3.652 3.643 3.652 3.585 3.685 7,512,971 3.6307 0.69%
2010-05-28 0 4.370 4.350 4.380 4.330 4.490 11,575,000 51,057,610 4.4110 3.627 3.610 3.635 3.593 3.726 13,947,496 3.6607 2.34%
2010-05-27 0 4.270 4.270 4.280 4.040 4.400 15,841,409 67,156,466 4.2393 3.544 3.544 3.552 3.353 3.652 19,088,379 3.5182 1.18%
2010-05-26 0 4.220 4.220 4.230 4.120 4.590 25,697,000 110,713,702 4.3084 3.502 3.502 3.510 3.419 3.809 30,964,043 3.5756 -11.90%
2010-05-25 0 4.790 4.780 4.790 4.690 4.880 6,706,270 31,962,762 4.7661 3.975 3.967 3.975 3.892 4.050 8,080,836 3.9554 -2.24%
2010-05-24 0 4.900 4.910 4.920 4.700 5.040 7,965,000 39,091,275 4.9079 4.067 4.075 4.083 3.901 4.183 9,597,564 4.0730 4.48%
2010-05-20 0 4.690 4.690 4.700 4.580 5.120 12,850,000 61,098,900 4.7548 3.892 3.892 3.901 3.801 4.249 15,483,829 3.9460 -7.31%
2010-05-19 0 5.060 5.050 5.060 5.050 5.340 8,179,500 41,828,840 5.1139 4.199 4.191 4.199 4.191 4.432 9,856,030 4.2440 -5.42%
2010-05-18 0 5.500 5.510 5.520 5.450 5.590 4,846,000 26,662,040 5.5019 4.440 4.448 4.456 4.400 4.513 6,002,989 4.4415 -0.72%
2010-05-17 0 5.540 5.540 5.550 5.460 5.700 5,798,000 32,308,850 5.5724 4.472 4.472 4.480 4.408 4.601 7,182,280 4.4984 -3.32%
2010-05-14 0 5.730 5.730 5.740 5.690 5.810 5,780,000 33,151,340 5.7355 4.626 4.626 4.634 4.593 4.690 7,159,983 4.6301 -0.87%
2010-05-13 0 5.780 5.780 5.790 5.700 5.840 5,545,000 32,028,420 5.7761 4.666 4.666 4.674 4.601 4.714 6,868,876 4.6628 1.94%
2010-05-12 0 5.670 5.670 5.680 5.600 5.820 4,656,000 26,264,680 5.6410 4.577 4.577 4.585 4.521 4.698 5,767,626 4.5538 -1.90%
2010-05-11 0 5.780 5.770 5.780 5.700 5.970 4,296,000 25,013,540 5.8225 4.666 4.658 4.666 4.601 4.819 5,321,676 4.7003 -1.70%
2010-05-10 0 5.880 5.870 5.880 5.710 5.900 4,762,000 27,708,000 5.8186 4.747 4.739 4.747 4.609 4.763 5,898,934 4.6971 3.70%
2010-05-07 0 5.670 5.670 5.680 5.530 5.800 9,380,000 53,237,200 5.6756 4.577 4.577 4.585 4.464 4.682 11,619,488 4.5817 -2.24%
2010-05-06 0 5.800 5.790 5.800 5.660 6.090 13,990,000 81,476,550 5.8239 4.682 4.674 4.682 4.569 4.916 17,330,132 4.7014 -4.61%
2010-05-05 0 6.080 6.070 6.080 6.010 6.120 7,860,000 47,662,540 6.0639 4.908 4.900 4.908 4.852 4.940 9,736,586 4.8952 -1.62%
2010-05-04 0 6.180 6.180 6.190 6.180 6.300 9,331,040 58,236,928 6.2412 4.989 4.989 4.997 4.989 5.086 11,558,839 5.0383 -1.28%
2010-05-03 0 6.260 6.260 6.270 6.120 6.300 21,500,000 133,972,010 6.2313 5.053 5.053 5.062 4.940 5.086 26,633,155 5.0303 2.29%
2010-04-30 0 6.120 6.110 6.120 6.060 6.170 7,444,945 45,456,323 6.1057 4.940 4.932 4.940 4.892 4.981 9,222,436 4.9289 0.16%
2010-04-29 0 6.110 6.100 6.110 6.060 6.150 5,955,000 36,366,810 6.1069 4.932 4.924 4.932 4.892 4.965 7,376,764 4.9299 -0.16%
2010-04-28 0 6.120 6.120 6.130 6.050 6.150 5,598,006 34,106,366 6.0926 4.940 4.940 4.949 4.884 4.965 6,934,538 4.9183 -0.81%
2010-04-27 0 6.170 6.160 6.170 6.150 6.250 4,255,000 26,312,120 6.1838 4.981 4.973 4.981 4.965 5.045 5,270,887 4.9920 -1.12%
2010-04-26 0 6.240 6.230 6.240 6.210 6.310 6,513,000 40,771,300 6.2600 5.037 5.029 5.037 5.013 5.094 8,067,988 5.0535 0.81%
2010-04-23 0 6.190 6.160 6.190 6.100 6.230 7,264,000 44,742,220 6.1594 4.997 4.973 4.997 4.924 5.029 8,998,290 4.9723 0.98%
2010-04-22 0 6.130 6.130 6.140 6.080 6.180 4,408,000 26,945,920 6.1130 4.949 4.949 4.957 4.908 4.989 5,460,416 4.9348 -1.45%
2010-04-21 0 6.220 6.220 6.230 6.120 6.270 9,528,000 59,166,470 6.2097 5.021 5.021 5.029 4.940 5.062 11,802,823 5.0129 1.30%
2010-04-20 0 6.140 6.130 6.140 6.070 6.140 8,676,000 52,966,020 6.1049 4.957 4.949 4.957 4.900 4.957 10,747,407 4.9283 1.32%
2010-04-19 0 6.060 6.060 6.070 5.980 6.150 22,606,000 136,748,460 6.0492 4.892 4.892 4.900 4.827 4.965 28,003,214 4.8833 -1.94%
2010-04-16 0 6.180 6.170 6.180 6.140 6.300 8,867,000 54,792,750 6.1794 4.989 4.981 4.989 4.957 5.086 10,984,008 4.9884 -1.12%
2010-04-15 0 6.250 6.260 6.270 6.230 6.450 14,793,000 93,387,850 6.3130 5.045 5.053 5.062 5.029 5.207 18,324,849 5.0962 -0.95%
2010-04-14 0 6.310 6.310 6.320 6.300 6.500 42,179,000 264,278,200 6.2656 5.094 5.094 5.102 5.086 5.247 52,249,294 5.0580 -2.62%
2010-04-13 0 6.480 6.470 6.480 6.390 6.690 13,350,934 86,930,618 6.5112 5.231 5.223 5.231 5.158 5.401 16,538,488 5.2563 -2.11%
2010-04-12 0 6.620 6.600 6.620 6.490 6.740 29,016,000 192,491,370 6.6340 5.344 5.328 5.344 5.239 5.441 35,943,610 5.3554 2.32%
2010-04-09 0 6.470 6.460 6.470 6.140 6.480 27,658,476 175,983,343 6.3627 5.223 5.215 5.223 4.957 5.231 34,261,975 5.1364 5.55%
2010-04-08 0 6.130 6.130 6.140 6.090 6.220 12,553,000 77,271,020 6.1556 4.949 4.949 4.957 4.916 5.021 15,550,046 4.9692 0.16%
2010-04-07 0 6.120 6.120 6.130 6.070 6.210 9,387,000 57,595,492 6.1357 4.940 4.940 4.949 4.900 5.013 11,628,159 4.9531 -0.16%
2010-04-01 0 6.130 6.130 6.140 6.070 6.170 7,798,055 47,634,739 6.1085 4.949 4.949 4.957 4.900 4.981 9,659,851 4.9312 0.49%
2010-03-31 0 6.100 6.090 6.100 6.070 6.230 6,872,000 42,020,000 6.1147 4.924 4.916 4.924 4.900 5.029 8,512,699 4.9362 -0.81%
2010-03-30 0 6.150 6.140 6.150 6.130 6.250 4,292,935 26,551,607 6.1850 4.965 4.957 4.965 4.949 5.045 5,317,879 4.9929 -0.16%
2010-03-29 0 6.160 6.170 6.180 6.100 6.290 9,130,000 56,839,940 6.2256 4.973 4.981 4.989 4.924 5.078 11,309,800 5.0257 -1.12%
2010-03-26 0 6.230 6.230 6.240 6.140 6.330 11,007,321 68,398,378 6.2139 5.029 5.029 5.037 4.957 5.110 13,635,334 5.0163 2.13%
2010-03-25 0 6.100 6.100 6.110 6.060 6.220 4,976,000 30,382,220 6.1058 4.924 4.924 4.932 4.892 5.021 6,164,027 4.9290 -1.93%
2010-03-24 0 6.220 6.210 6.220 6.160 6.290 4,483,730 27,862,170 6.2141 5.021 5.013 5.021 4.973 5.078 5,554,227 5.0164 0.32%
2010-03-23 0 6.200 6.180 6.200 6.150 6.380 4,989,000 31,115,540 6.2368 5.005 4.989 5.005 4.965 5.150 6,180,131 5.0348 -0.16%
2010-03-22 0 6.210 6.210 6.220 5.970 6.320 11,173,000 69,346,920 6.2067 5.013 5.013 5.021 4.819 5.102 13,840,569 5.0104 2.48%
2010-03-19 0 6.060 6.060 6.070 5.990 6.210 14,594,000 88,521,480 6.0656 4.892 4.892 4.900 4.836 5.013 18,078,338 4.8965 -1.78%
2010-03-18 0 6.170 6.170 6.180 6.100 6.350 12,529,540 77,214,949 6.1626 4.981 4.981 4.989 4.924 5.126 15,520,985 4.9749 -2.22%
2010-03-17 0 6.310 6.310 6.320 6.240 6.380 5,999,400 37,715,100 6.2865 5.094 5.094 5.102 5.037 5.150 7,431,765 5.0749 0.32%
2010-03-16 0 6.290 6.280 6.290 6.270 6.440 3,675,702 23,233,302 6.3208 5.078 5.070 5.078 5.062 5.199 4,553,281 5.1025 -2.33%
2010-03-15 0 6.440 6.440 6.450 6.370 6.490 4,422,000 28,325,910 6.4057 5.199 5.199 5.207 5.142 5.239 5,477,759 5.1711 -1.23%
2010-03-12 0 6.520 6.510 6.520 6.420 6.550 2,982,000 19,337,440 6.4847 5.263 5.255 5.263 5.183 5.288 3,693,957 5.2349 1.56%
2010-03-11 0 6.420 6.430 6.440 6.370 6.550 3,482,500 22,387,285 6.4285 5.183 5.191 5.199 5.142 5.288 4,313,952 5.1895 -1.08%
2010-03-10 0 6.490 6.490 6.500 6.420 6.580 2,846,000 18,489,220 6.4966 5.239 5.239 5.247 5.183 5.312 3,525,486 5.2444 -0.15%
2010-03-09 0 6.500 6.500 6.510 6.490 6.590 1,747,000 11,401,690 6.5264 5.247 5.247 5.255 5.239 5.320 2,164,099 5.2686 -0.91%
2010-03-08 0 6.560 6.550 6.570 6.490 6.640 6,597,809 43,243,263 6.5542 5.296 5.288 5.304 5.239 5.360 8,173,045 5.2910 1.71%
2010-03-05 0 6.450 6.450 6.460 6.340 6.460 2,454,000 15,710,180 6.4019 5.207 5.207 5.215 5.118 5.215 3,039,896 5.1680 2.38%
2010-03-04 0 6.300 6.300 6.310 6.270 6.500 4,188,551 26,643,256 6.3610 5.086 5.086 5.094 5.062 5.247 5,188,573 5.1350 -2.17%
2010-03-03 0 6.440 6.430 6.440 6.360 6.510 4,521,000 28,988,610 6.4120 5.199 5.191 5.199 5.134 5.255 5,600,395 5.1762 -0.77%
2010-03-02 0 6.490 6.490 6.500 6.420 6.640 4,781,000 30,992,830 6.4825 5.239 5.239 5.247 5.183 5.360 5,922,470 5.2331 -1.67%
2010-03-01 0 6.600 6.610 6.620 6.570 6.720 3,378,000 22,412,310 6.6348 5.328 5.336 5.344 5.304 5.425 4,184,502 5.3560 -0.45%
2010-02-26 0 6.630 6.620 6.630 6.500 6.640 3,691,200 24,244,550 6.5682 5.352 5.344 5.352 5.247 5.360 4,572,479 5.3023 1.38%
2010-02-25 0 6.540 6.530 6.550 6.430 6.680 3,940,331 25,798,657 6.5473 5.280 5.271 5.288 5.191 5.393 4,881,090 5.2854 -0.46%
2010-02-24 0 6.570 6.580 6.590 6.410 6.650 7,606,162 49,878,780 6.5577 5.304 5.312 5.320 5.175 5.368 9,422,144 5.2938 0.92%
2010-02-23 0 6.510 6.510 6.520 6.040 6.530 12,620,579 80,628,724 6.3887 5.255 5.255 5.263 4.876 5.271 15,633,760 5.1573 6.72%
2010-02-22 0 6.100 6.090 6.100 6.090 6.230 2,834,000 17,318,670 6.1110 4.924 4.916 4.924 4.916 5.029 3,510,621 4.9332 0.16%
2010-02-19 0 6.090 6.070 6.090 6.010 6.180 1,537,743 9,333,892 6.0699 4.916 4.900 4.916 4.852 4.989 1,904,881 4.9000 -1.46%
2010-02-18 0 6.180 6.180 6.190 6.150 6.300 1,278,000 7,967,250 6.2342 4.989 4.989 4.997 4.965 5.086 1,583,124 5.0326 -0.16%
2010-02-17 0 6.190 6.160 6.190 6.160 6.290 1,436,000 8,926,120 6.2160 4.997 4.973 4.997 4.973 5.078 1,778,847 5.0179 0.00%
2010-02-12 0 6.190 6.180 6.190 6.110 6.250 1,322,000 8,192,212 6.1968 4.997 4.989 4.997 4.932 5.045 1,637,629 5.0025 -0.64%
2010-02-11 0 6.230 6.230 6.240 6.170 6.300 1,617,917 10,056,491 6.2157 5.029 5.029 5.037 4.981 5.086 2,004,197 5.0177 1.14%
2010-02-10 0 6.160 6.160 6.170 6.070 6.170 2,104,000 12,886,280 6.1247 4.973 4.973 4.981 4.900 4.981 2,606,333 4.9442 1.99%
2010-02-09 0 6.040 6.030 6.040 5.940 6.100 2,680,700 16,068,594 5.9942 4.876 4.868 4.876 4.795 4.924 3,320,721 4.8389 0.50%
2010-02-08 0 6.010 5.990 6.000 5.900 6.140 2,270,000 13,667,320 6.0208 4.852 4.836 4.844 4.763 4.957 2,811,966 4.8604 -0.99%
2010-02-05 0 6.070 6.060 6.070 6.050 6.180 7,649,000 46,720,010 6.1080 4.900 4.892 4.900 4.884 4.989 9,475,209 4.9308 -5.45%
2010-02-04 0 6.420 6.420 6.430 6.270 6.490 6,002,000 38,413,270 6.4001 5.183 5.183 5.191 5.062 5.239 7,434,986 5.1666 1.26%
2010-02-03 0 6.340 6.320 6.330 6.130 6.390 5,239,000 32,984,820 6.2960 5.118 5.102 5.110 4.949 5.158 6,489,818 5.0825 4.62%
2010-02-02 0 6.060 6.060 6.070 6.050 6.260 4,666,000 28,593,940 6.1281 4.892 4.892 4.900 4.884 5.053 5,780,014 4.9470 1.17%
2010-02-01 0 5.990 5.980 6.000 5.820 6.030 2,825,118 16,700,467 5.9114 4.836 4.827 4.844 4.698 4.868 3,499,619 4.7721 0.67%
2010-01-29 0 5.950 5.950 5.960 5.880 6.120 4,098,000 24,489,070 5.9759 4.803 4.803 4.811 4.747 4.940 5,076,403 4.8241 -3.09%
2010-01-28 0 6.140 6.140 6.150 5.920 6.150 6,317,000 38,025,900 6.0196 4.957 4.957 4.965 4.779 4.965 7,825,192 4.8594 4.07%
2010-01-27 0 5.900 5.900 5.910 5.800 6.180 5,546,000 33,037,400 5.9570 4.763 4.763 4.771 4.682 4.989 6,870,115 4.8089 -2.64%
2010-01-26 0 6.060 6.060 6.070 6.050 6.380 4,034,900 24,813,543 6.1497 4.892 4.892 4.900 4.884 5.150 4,998,238 4.9645 -5.02%
2010-01-25 0 6.380 6.360 6.400 6.280 6.470 2,799,000 17,861,350 6.3813 5.150 5.134 5.166 5.070 5.223 3,467,265 5.1514 -0.93%
2010-01-22 0 6.440 6.420 6.430 6.130 6.500 10,561,000 66,406,490 6.2879 5.199 5.183 5.191 4.949 5.247 13,082,453 5.0760 -1.08%
2010-01-21 0 6.510 6.500 6.510 6.450 6.660 8,177,000 53,566,390 6.5509 5.255 5.247 5.255 5.207 5.376 10,129,270 5.2883 -2.84%
2010-01-20 0 6.700 6.680 6.690 6.680 6.950 9,721,000 65,479,870 6.7359 5.409 5.393 5.401 5.393 5.610 12,041,902 5.4377 -3.46%
2010-01-19 0 6.940 6.950 6.960 6.840 7.150 8,640,000 59,789,480 6.9201 5.602 5.610 5.619 5.522 5.772 10,702,812 5.5863 -2.25%
2010-01-18 0 7.100 7.080 7.100 6.980 7.220 8,041,096 57,209,022 7.1146 5.732 5.715 5.732 5.635 5.828 9,960,919 5.7433 -0.14%
2010-01-15 0 7.110 7.110 7.130 7.050 7.380 10,342,628 74,112,884 7.1658 5.740 5.740 5.756 5.691 5.958 12,811,945 5.7847 -2.07%
2010-01-14 0 7.260 7.260 7.270 7.060 7.350 25,996,430 187,918,776 7.2286 5.861 5.861 5.869 5.699 5.933 32,203,113 5.8354 5.07%
2010-01-13 0 6.910 6.900 6.910 6.800 6.980 9,061,011 62,426,745 6.8896 5.578 5.570 5.578 5.489 5.635 11,224,340 5.5617 -1.14%
2010-01-12 0 6.990 6.980 6.990 6.700 7.080 17,798,000 123,324,350 6.9291 5.643 5.635 5.643 5.409 5.715 22,047,297 5.5936 2.79%
2010-01-11 0 6.800 6.780 6.800 6.470 6.880 11,541,768 77,508,493 6.7155 5.489 5.473 5.489 5.223 5.554 14,297,381 5.4212 4.29%
2010-01-08 0 6.520 6.500 6.510 6.500 6.700 6,727,000 44,025,320 6.5446 5.263 5.247 5.255 5.247 5.409 8,333,080 5.2832 -1.95%
2010-01-07 0 6.650 6.640 6.650 6.520 6.780 7,156,198 47,580,960 6.6489 5.368 5.360 5.368 5.263 5.473 8,864,750 5.3674 0.00%
2010-01-06 0 6.650 6.640 6.650 6.650 6.900 12,437,000 83,822,030 6.7397 5.368 5.360 5.368 5.368 5.570 15,406,351 5.4407 -3.48%
2010-01-05 0 6.890 6.890 6.900 6.690 7.010 15,851,362 109,035,804 6.8786 5.562 5.562 5.570 5.401 5.659 19,635,896 5.5529 0.88%
2010-01-04 0 6.830 6.820 6.830 6.430 6.930 16,322,000 111,015,980 6.8016 5.514 5.506 5.514 5.191 5.594 20,218,900 5.4907 6.39%
2009-12-31 0 6.420 6.420 6.440 6.330 6.580 6,424,000 41,265,150 6.4236 5.183 5.183 5.199 5.110 5.312 7,957,739 5.1855 -1.38%
2009-12-30 0 6.510 6.500 6.510 6.470 6.710 15,417,800 101,701,564 6.5964 5.255 5.247 5.255 5.223 5.417 19,098,821 5.3250 0.62%
2009-12-29 0 6.470 6.470 6.480 6.120 6.500 17,559,000 111,346,230 6.3413 5.223 5.223 5.231 4.940 5.247 21,751,235 5.1191 5.55%
2009-12-28 0 6.130 6.120 6.130 6.040 6.370 13,997,000 87,242,010 6.2329 4.949 4.940 4.949 4.876 5.142 17,338,803 5.0316 -0.16%
2009-12-24 0 6.140 6.120 6.140 6.020 6.190 21,701,000 133,067,190 6.1318 4.957 4.940 4.957 4.860 4.997 26,882,144 4.9500 3.37%
2009-12-23 0 5.940 5.920 5.930 5.450 5.950 20,600,200 119,511,766 5.8015 4.795 4.779 4.787 4.400 4.803 25,518,526 4.6833 7.80%
2009-12-22 0 5.510 5.510 5.520 5.480 5.570 4,655,000 25,675,390 5.5157 4.448 4.448 4.456 4.424 4.496 5,766,388 4.4526 0.92%
2009-12-21 0 5.460 5.470 5.480 5.450 5.620 4,813,900 26,595,867 5.5248 4.408 4.416 4.424 4.400 4.537 5,963,225 4.4600 -1.62%
2009-12-18 0 5.550 5.560 5.580 5.180 5.580 9,800,000 52,649,480 5.3724 4.480 4.488 4.505 4.182 4.505 12,139,763 4.3369 0.18%
2009-12-17 0 5.540 5.540 5.550 5.450 5.780 12,650,000 71,569,050 5.6576 4.472 4.472 4.480 4.400 4.666 15,670,205 4.5672 -1.77%
2009-12-16 0 5.640 5.630 5.640 5.540 5.730 15,891,796 89,644,108 5.6409 4.553 4.545 4.553 4.472 4.626 19,685,984 4.5537 1.81%
2009-12-15 0 5.540 5.530 5.540 5.260 5.620 18,278,000 100,088,620 5.4759 4.472 4.464 4.472 4.246 4.537 22,641,898 4.4205 5.73%
2009-12-14 0 5.240 5.230 5.250 5.200 5.520 14,081,000 74,689,230 5.3043 4.230 4.222 4.238 4.198 4.456 17,442,858 4.2819 -4.73%
2009-12-11 0 5.500 5.460 5.500 5.450 5.620 8,748,000 48,331,290 5.5248 4.440 4.408 4.440 4.400 4.537 10,836,597 4.4600 0.73%
2009-12-10 0 5.460 5.460 5.470 5.400 5.890 18,254,193 101,344,094 5.5518 4.408 4.408 4.416 4.359 4.755 22,612,407 4.4818 -4.88%
2009-12-09 0 5.740 5.740 5.750 5.600 5.950 19,194,000 111,394,000 5.8036 4.634 4.634 4.642 4.521 4.803 23,776,594 4.6850 1.23%
2009-12-08 0 5.670 5.670 5.680 5.550 5.750 13,171,000 74,318,030 5.6426 4.577 4.577 4.585 4.480 4.642 16,315,594 4.5550 0.35%
2009-12-07 0 5.650 5.640 5.650 5.500 5.770 14,012,000 78,655,900 5.6135 4.561 4.553 4.561 4.440 4.658 17,357,384 4.5316 -0.88%
2009-12-04 0 5.700 5.690 5.700 5.660 5.770 14,713,900 84,060,972 5.7130 4.601 4.593 4.601 4.569 4.658 18,226,864 4.6119 -1.72%
2009-12-03 0 5.800 5.790 5.810 5.760 5.930 13,287,000 77,416,010 5.8264 4.682 4.674 4.690 4.650 4.787 16,459,289 4.7035 0.17%
2009-12-02 0 5.790 5.780 5.790 5.780 6.120 26,123,000 154,957,440 5.9318 4.674 4.666 4.674 4.666 4.940 32,359,902 4.7886 -0.52%
2009-12-01 0 5.820 5.810 5.830 5.700 5.970 24,213,000 141,149,150 5.8295 4.698 4.690 4.706 4.601 4.819 29,993,887 4.7059 0.34%
2009-11-30 0 5.800 5.800 5.820 5.650 6.280 33,962,000 201,147,059 5.9227 4.682 4.682 4.698 4.561 5.070 42,070,474 4.7812 -3.49%
2009-11-27 0 6.010 6.020 6.030 5.950 6.590 38,716,000 239,688,352 6.1909 4.852 4.860 4.868 4.803 5.320 47,959,498 4.9977 -14.63%
2009-11-26 0 7.040 7.020 7.030 7.010 7.190 5,793,000 40,828,520 7.0479 5.683 5.667 5.675 5.659 5.804 7,176,087 5.6895 -1.54%
2009-11-25 0 7.150 7.150 7.170 6.990 7.300 8,826,000 62,648,120 7.0981 5.772 5.772 5.788 5.643 5.893 10,933,220 5.7301 1.71%
2009-11-24 0 7.030 7.030 7.040 7.000 7.110 8,198,000 57,669,360 7.0346 5.675 5.675 5.683 5.651 5.740 10,155,284 5.6788 -0.99%
2009-11-23 0 7.100 7.100 7.110 7.020 7.180 8,457,000 59,805,030 7.0717 5.732 5.732 5.740 5.667 5.796 10,476,120 5.7087 -0.98%
2009-11-20 0 7.170 7.160 7.170 7.090 7.190 4,863,002 34,650,814 7.1254 5.788 5.780 5.788 5.724 5.804 6,024,050 5.7521 0.70%
2009-11-19 0 7.120 7.130 7.140 7.070 7.210 4,270,000 30,436,790 7.1281 5.748 5.756 5.764 5.707 5.820 5,289,468 5.7542 -1.25%
2009-11-18 0 7.210 7.210 7.220 7.120 7.220 5,857,000 41,986,920 7.1687 5.820 5.820 5.828 5.748 5.828 7,255,367 5.7870 0.98%
2009-11-17 0 7.140 7.140 7.150 7.080 7.380 12,532,000 89,553,630 7.1460 5.764 5.764 5.772 5.715 5.958 15,524,032 5.7687 -2.59%
2009-11-16 0 7.330 7.310 7.320 7.290 7.720 14,608,000 109,129,990 7.4706 5.917 5.901 5.909 5.885 6.232 18,095,680 6.0307 -1.35%
2009-11-13 0 7.430 7.420 7.430 7.290 7.440 4,318,000 31,886,690 7.3846 5.998 5.990 5.998 5.885 6.006 5,348,928 5.9613 2.06%
2009-11-12 0 7.280 7.280 7.290 7.260 7.580 7,294,436 53,938,846 7.3945 5.877 5.877 5.885 5.861 6.119 9,035,993 5.9693 -1.75%
2009-11-11 0 7.410 7.450 7.460 7.310 7.570 8,735,263 64,593,495 7.3946 5.982 6.014 6.022 5.901 6.111 10,820,819 5.9694 -2.11%
2009-11-10 0 7.570 7.540 7.570 7.400 7.780 12,364,000 93,919,460 7.5962 6.111 6.087 6.111 5.974 6.281 15,315,922 6.1321 -0.66%
2009-11-09 0 7.620 7.620 7.630 7.210 7.660 12,405,002 92,502,805 7.4569 6.151 6.151 6.159 5.820 6.184 15,366,713 6.0197 4.24%
2009-11-06 0 7.310 7.290 7.300 6.910 7.360 117,988,435 809,835,464 6.8637 5.901 5.885 5.893 5.578 5.941 146,158,336 5.5408 0.41%
2009-11-05 0 7.280 7.270 7.280 7.270 7.400 3,371,981 24,692,643 7.3229 5.877 5.869 5.877 5.869 5.974 4,177,046 5.9115 -0.95%
2009-11-04 0 7.350 7.340 7.350 7.320 7.450 2,856,000 21,022,580 7.3608 5.933 5.925 5.933 5.909 6.014 3,537,874 5.9422 0.55%
2009-11-03 0 7.310 7.310 7.320 7.300 7.590 4,369,000 32,408,460 7.4178 5.901 5.901 5.909 5.893 6.127 5,412,105 5.9881 -2.66%
2009-11-02 0 7.510 7.500 7.510 7.100 7.550 5,165,000 37,703,570 7.2998 6.063 6.054 6.063 5.732 6.095 6,398,151 5.8929 2.88%
2009-10-30 0 7.300 7.270 7.300 7.270 7.500 4,942,500 36,497,730 7.3845 5.893 5.869 5.893 5.869 6.054 6,122,529 5.9612 -0.14%
2009-10-29 0 7.310 7.300 7.320 7.240 7.380 5,039,570 36,856,075 7.3133 5.901 5.893 5.909 5.845 5.958 6,242,774 5.9038 -2.27%
2009-10-28 0 7.480 7.480 7.490 7.440 7.680 4,243,000 32,021,470 7.5469 6.038 6.038 6.046 6.006 6.200 5,256,022 6.0923 -1.97%
2009-10-27 0 7.630 7.590 7.620 7.240 7.720 16,358,800 121,199,074 7.4088 6.159 6.127 6.151 5.845 6.232 20,264,486 5.9809 1.60%
2009-10-23 0 7.510 7.500 7.520 7.450 7.700 15,040,165 113,564,454 7.5507 6.063 6.054 6.071 6.014 6.216 18,631,025 6.0954 -1.18%
2009-10-22 0 7.600 7.590 7.600 7.550 7.890 17,729,000 135,562,640 7.6464 6.135 6.127 6.135 6.095 6.369 21,961,823 6.1726 -4.88%
2009-10-21 0 7.990 7.980 7.990 7.830 8.030 7,262,000 57,516,690 7.9202 6.450 6.442 6.450 6.321 6.482 8,995,812 6.3937 0.25%
2009-10-20 0 7.970 7.960 7.970 7.950 8.310 15,101,147 122,363,232 8.1029 6.434 6.426 6.434 6.418 6.708 18,706,567 6.5412 0.25%
2009-10-19 0 7.950 7.940 7.950 7.380 7.950 13,870,745 107,865,622 7.7765 6.418 6.410 6.418 5.958 6.418 17,182,404 6.2777 5.72%
2009-10-16 0 7.520 7.490 7.520 7.410 7.630 3,792,000 28,461,370 7.5056 6.071 6.046 6.071 5.982 6.159 4,697,345 6.0590 -0.92%
2009-10-15 0 7.590 7.580 7.590 7.480 7.730 7,968,000 60,468,580 7.5889 6.127 6.119 6.127 6.038 6.240 9,870,371 6.1263 -0.13%
2009-10-14 0 7.600 7.580 7.600 7.490 7.720 10,235,680 77,804,214 7.6013 6.135 6.119 6.135 6.046 6.232 12,679,463 6.1362 1.47%
2009-10-13 0 7.490 7.480 7.490 7.460 7.600 4,417,000 33,287,760 7.5363 6.046 6.038 6.046 6.022 6.135 5,471,565 6.0838 0.81%
2009-10-12 0 7.430 7.410 7.430 7.380 7.730 7,173,000 53,973,660 7.5246 5.998 5.982 5.998 5.958 6.240 8,885,564 6.0743 -1.07%
2009-10-09 0 7.510 7.510 7.520 7.510 7.850 8,687,596 66,282,990 7.6296 6.063 6.063 6.071 6.063 6.337 10,761,771 6.1591 -2.85%
2009-10-08 0 7.730 7.730 7.740 7.390 7.750 12,663,000 96,712,040 7.6374 6.240 6.240 6.248 5.966 6.256 15,686,309 6.1654 6.04%
2009-10-07 0 7.290 7.280 7.290 7.160 7.380 12,282,000 89,590,380 7.2944 5.885 5.877 5.885 5.780 5.958 15,214,344 5.8885 4.29%
2009-10-06 0 6.990 6.990 7.000 6.900 7.070 15,026,000 105,015,560 6.9889 5.643 5.643 5.651 5.570 5.707 18,613,478 5.6419 1.60%
2009-10-05 0 6.880 6.860 6.880 6.770 6.960 6,073,000 41,722,100 6.8701 5.554 5.538 5.554 5.465 5.619 7,522,937 5.5460 -0.43%
2009-10-02 0 6.910 6.940 6.950 6.800 7.100 7,999,000 55,586,890 6.9492 5.578 5.602 5.610 5.489 5.732 9,908,772 5.6099 -4.95%
2009-09-30 0 7.270 7.210 7.270 7.130 7.370 6,219,941 44,907,245 7.2199 5.869 5.820 5.869 5.756 5.950 7,704,960 5.8284 -0.41%
2009-09-29 0 7.300 7.300 7.310 7.070 7.320 10,183,000 73,059,200 7.1746 5.893 5.893 5.901 5.707 5.909 12,614,205 5.7918 3.25%
2009-09-28 0 7.070 7.070 7.080 7.040 7.360 9,746,000 69,718,120 7.1535 5.707 5.707 5.715 5.683 5.941 12,072,871 5.7748 -3.94%
2009-09-25 0 7.360 7.360 7.370 7.130 7.490 10,246,000 74,911,740 7.3113 5.941 5.941 5.950 5.756 6.046 12,692,247 5.9022 -0.81%
2009-09-24 0 7.420 7.420 7.430 7.390 7.890 14,646,700 110,571,782 7.5493 5.990 5.990 5.998 5.966 6.369 18,143,620 6.0943 -4.50%
2009-09-23 0 7.770 7.760 7.770 7.610 7.920 10,583,100 82,632,998 7.8080 6.272 6.264 6.272 6.143 6.394 13,109,830 6.3031 -0.13%
2009-09-22 0 7.780 7.760 7.770 7.770 8.110 17,072,000 134,166,490 7.8589 6.281 6.264 6.272 6.272 6.547 21,147,963 6.3442 -4.07%
2009-09-21 0 8.110 8.100 8.110 8.080 8.350 5,660,500 46,266,665 8.1736 6.547 6.539 6.547 6.523 6.741 7,011,952 6.5983 -2.52%
2009-09-18 0 8.320 8.380 8.390 8.120 8.550 8,504,000 70,385,530 8.2768 6.716 6.765 6.773 6.555 6.902 10,534,342 6.6815 -2.35%
2009-09-17 0 8.520 8.520 8.530 8.220 8.590 10,722,400 90,397,734 8.4307 6.878 6.878 6.886 6.636 6.934 13,282,388 6.8058 3.27%
2009-09-16 0 8.250 8.220 8.280 8.160 8.350 6,892,000 56,813,970 8.2435 6.660 6.636 6.684 6.587 6.741 8,537,474 6.6547 1.35%
2009-09-15 0 8.140 8.150 8.170 7.980 8.390 8,756,362 70,804,789 8.0861 6.571 6.579 6.595 6.442 6.773 10,846,955 6.5276 -1.57%
2009-09-14 0 8.270 8.260 8.280 8.260 8.630 12,610,724 105,410,378 8.3588 6.676 6.668 6.684 6.668 6.967 15,621,552 6.7478 -4.94%
2009-09-11 0 8.700 8.690 8.710 8.650 8.890 4,731,700 41,440,566 8.7581 7.023 7.015 7.031 6.983 7.177 5,861,400 7.0701 -1.14%
2009-09-10 0 8.800 8.790 8.800 8.730 8.950 13,319,000 118,113,000 8.8680 7.104 7.096 7.104 7.047 7.225 16,498,930 7.1588 1.15%
2009-09-09 0 8.700 8.670 8.700 8.640 8.950 7,848,700 68,735,631 8.7576 7.023 6.999 7.023 6.975 7.225 9,722,588 7.0697 -2.58%
2009-09-08 0 8.930 8.920 8.950 8.750 9.180 17,564,000 157,478,400 8.9660 7.209 7.201 7.225 7.064 7.411 21,757,429 7.2379 2.41%
2009-09-07 0 8.720 8.720 8.730 8.650 9.040 14,597,700 129,261,026 8.8549 7.039 7.039 7.047 6.983 7.298 18,082,921 7.1482 -1.91%
2009-09-04 0 8.890 8.880 8.890 8.670 8.960 10,865,300 96,007,445 8.8362 7.177 7.169 7.177 6.999 7.233 13,459,405 7.1331 2.42%
2009-09-03 0 8.680 8.670 8.680 8.330 8.770 6,658,150 57,087,424 8.5741 7.007 6.999 7.007 6.725 7.080 8,247,792 6.9215 2.60%
2009-09-02 0 8.460 8.470 8.480 8.360 8.650 5,167,000 43,949,230 8.5058 6.829 6.838 6.846 6.749 6.983 6,400,628 6.8664 -2.20%
2009-09-01 0 8.650 8.640 8.660 8.310 8.700 6,004,000 51,461,300 8.5712 6.983 6.975 6.991 6.708 7.023 7,437,463 6.9192 3.22%
2009-08-31 0 8.380 8.380 8.420 8.000 8.560 11,217,000 93,278,500 8.3158 6.765 6.765 6.797 6.458 6.910 13,895,074 6.7131 -2.33%
2009-08-28 0 8.580 8.580 8.590 8.470 9.090 10,906,000 93,972,970 8.6166 6.926 6.926 6.934 6.838 7.338 13,509,822 6.9559 -3.38%
2009-08-27 0 8.880 8.870 8.880 8.810 9.260 12,704,000 114,743,040 9.0320 7.169 7.160 7.169 7.112 7.475 15,737,097 7.2912 -0.67%
2009-08-26 0 8.940 8.930 8.950 8.900 9.250 28,303,715 256,868,405 9.0754 7.217 7.209 7.225 7.185 7.467 35,061,266 7.3263 2.41%
2009-08-25 0 8.730 8.720 8.740 8.380 8.870 13,939,772 120,168,475 8.6205 7.047 7.039 7.055 6.765 7.160 17,267,912 6.9591 0.69%
2009-08-24 0 8.670 8.670 8.680 8.110 8.690 11,639,000 98,312,430 8.4468 6.999 6.999 7.007 6.547 7.015 14,417,827 6.8188 7.30%
2009-08-21 0 8.080 8.060 8.080 8.030 8.330 9,070,000 73,749,130 8.1311 6.523 6.507 6.523 6.482 6.725 11,235,475 6.5640 1.13%
2009-08-20 0 7.990 7.990 8.000 7.940 8.230 8,107,960 65,531,261 8.0823 6.450 6.450 6.458 6.410 6.644 10,043,747 6.5246 0.13%
2009-08-19 0 7.980 7.980 7.990 7.750 8.260 7,714,189 61,911,943 8.0257 6.442 6.442 6.450 6.256 6.668 9,555,962 6.4789 -2.21%
2009-08-18 0 8.160 8.150 8.160 7.660 8.550 19,524,000 157,122,140 8.0476 6.587 6.579 6.587 6.184 6.902 24,185,382 6.4966 -3.32%
2009-08-17 0 8.440 8.440 8.450 8.300 9.100 18,729,002 161,278,507 8.6112 6.813 6.813 6.821 6.700 7.346 23,200,577 6.9515 -7.96%
2009-08-14 0 9.170 9.170 9.180 8.940 9.470 19,463,685 178,978,574 9.1955 7.403 7.403 7.411 7.217 7.645 24,110,667 7.4232 2.57%
2009-08-13 0 8.940 8.930 8.940 8.420 9.080 19,591,836 172,118,127 8.7852 7.217 7.209 7.217 6.797 7.330 24,269,414 7.0920 8.36%
2009-08-12 0 8.250 8.250 8.260 8.170 8.650 6,369,000 53,484,890 8.3977 6.660 6.660 6.668 6.595 6.983 7,889,607 6.7792 -2.83%
2009-08-11 0 8.490 8.500 8.510 7.960 8.750 11,179,300 94,111,872 8.4184 6.854 6.862 6.870 6.426 7.064 13,848,373 6.7959 4.81%
2009-08-10 0 8.100 8.110 8.120 8.000 8.220 5,188,000 42,158,180 8.1261 6.539 6.547 6.555 6.458 6.636 6,426,642 6.5599 1.76%
2009-08-07 0 7.960 7.940 7.950 7.920 8.530 8,538,500 69,953,390 8.1927 6.426 6.410 6.418 6.394 6.886 10,577,079 6.6137 -2.21%
2009-08-06 0 8.140 8.130 8.160 7.820 8.300 6,816,000 55,062,110 8.0784 6.571 6.563 6.587 6.313 6.700 8,443,329 6.5214 -2.40%
2009-08-05 0 8.340 8.340 8.350 8.220 8.630 8,141,883 68,085,808 8.3624 6.733 6.733 6.741 6.636 6.967 10,085,769 6.7507 -3.36%
2009-08-04 0 8.630 8.610 8.630 8.300 8.700 7,248,000 61,455,680 8.4790 6.967 6.951 6.967 6.700 7.023 8,978,470 6.8448 1.17%
2009-08-03 0 8.530 8.530 8.540 7.850 8.730 14,487,000 122,011,270 8.4221 6.886 6.886 6.894 6.337 7.047 17,945,791 6.7989 8.94%
2009-07-31 0 7.830 7.840 7.850 7.710 7.870 6,884,200 53,621,368 7.7890 6.321 6.329 6.337 6.224 6.353 8,527,812 6.2878 2.09%
2009-07-30 0 7.670 7.680 7.700 7.340 7.940 9,011,000 68,564,750 7.6090 6.192 6.200 6.216 5.925 6.410 11,162,389 6.1425 -1.29%
2009-07-29 0 7.770 7.740 7.750 7.380 8.020 14,819,000 114,806,440 7.7472 6.272 6.248 6.256 5.958 6.474 18,357,057 6.2541 -3.24%
2009-07-28 0 8.030 8.000 8.030 7.600 8.080 10,199,000 80,258,040 7.8692 6.482 6.458 6.482 6.135 6.523 12,634,025 6.3525 3.21%
2009-07-27 0 7.780 7.780 7.790 7.210 7.780 14,385,836 110,237,444 7.6629 6.281 6.281 6.289 5.820 6.281 17,820,474 6.1860 8.51%
2009-07-24 0 7.170 7.170 7.200 6.830 7.200 11,451,000 80,411,090 7.0222 5.788 5.788 5.812 5.514 5.812 14,184,942 5.6688 4.06%
2009-07-23 0 6.890 6.890 6.900 6.800 7.150 7,798,000 54,514,560 6.9908 5.562 5.562 5.570 5.489 5.772 9,659,783 5.6435 1.47%
2009-07-22 0 6.790 6.780 6.790 6.730 6.920 8,132,000 55,315,670 6.8022 5.481 5.473 5.481 5.433 5.586 10,073,526 5.4912 -1.45%
2009-07-21 0 6.890 6.880 6.890 6.720 6.990 6,133,715 41,921,001 6.8345 5.562 5.554 5.562 5.425 5.643 7,598,148 5.5173 -0.43%
2009-07-20 0 6.920 6.900 6.930 6.520 7.030 17,629,596 121,430,460 6.8879 5.586 5.570 5.594 5.263 5.675 21,838,686 5.5603 7.12%
2009-07-17 0 6.460 6.400 6.430 6.020 6.490 11,928,643 74,761,493 6.2674 5.215 5.166 5.191 4.860 5.239 14,776,623 5.0594 6.60%
2009-07-16 0 6.060 6.050 6.070 5.930 6.250 8,922,000 54,140,630 6.0682 4.892 4.884 4.900 4.787 5.045 11,052,140 4.8987 2.71%
2009-07-15 0 5.900 5.910 5.920 5.900 6.370 16,442,000 100,431,270 6.1082 4.763 4.771 4.779 4.763 5.142 20,367,550 4.9309 -2.96%
2009-07-14 0 6.080 6.050 6.090 5.480 6.100 10,588,900 61,069,490 5.7673 4.908 4.884 4.916 4.424 4.924 13,117,014 4.6557 11.15%
2009-07-13 0 5.470 5.460 5.470 5.470 5.720 5,167,000 28,885,500 5.5904 4.416 4.408 4.416 4.416 4.618 6,400,628 4.5129 -1.62%
2009-07-10 0 5.560 5.550 5.560 5.400 5.650 117,720,000 631,456,910 5.3641 4.488 4.480 4.488 4.359 4.561 145,825,812 4.3302 -7.02%
2009-07-09 0 5.980 5.980 5.990 5.900 6.080 2,797,000 16,710,360 5.9744 4.827 4.827 4.836 4.763 4.908 3,464,788 4.8229 -0.33%
2009-07-08 0 6.000 6.010 6.020 5.880 6.290 6,589,000 39,984,310 6.0683 4.844 4.852 4.860 4.747 5.078 8,162,133 4.8988 -1.64%
2009-07-07 0 6.100 6.090 6.100 5.850 6.240 10,109,000 61,560,820 6.0897 4.924 4.916 4.924 4.722 5.037 12,522,538 4.9160 4.27%
2009-07-06 0 5.850 5.850 5.870 5.610 6.000 7,909,300 46,269,235 5.8500 4.722 4.722 4.739 4.529 4.844 9,797,656 4.7225 2.27%
2009-07-03 0 5.720 5.710 5.720 5.390 5.730 4,766,000 26,860,220 5.6358 4.618 4.609 4.618 4.351 4.626 5,903,889 4.5496 3.44%
2009-07-02 0 5.530 5.530 5.540 5.400 5.570 4,706,000 25,876,990 5.4987 4.464 4.464 4.472 4.359 4.496 5,829,564 4.4389 2.22%
2009-06-30 0 5.410 5.400 5.460 5.400 5.750 4,268,000 23,544,580 5.5165 4.367 4.359 4.408 4.359 4.642 5,286,991 4.4533 -4.92%
2009-06-29 0 5.690 5.680 5.700 5.480 5.730 10,275,120 58,140,360 5.6584 4.593 4.585 4.601 4.424 4.626 12,728,319 4.5678 3.83%
2009-06-26 0 5.480 5.480 5.490 5.360 5.490 5,395,184 29,198,995 5.4120 4.424 4.424 4.432 4.327 4.432 6,683,292 4.3690 3.20%
2009-06-25 0 5.310 5.300 5.310 5.280 5.450 2,400,000 12,743,010 5.3096 4.287 4.279 4.287 4.262 4.400 2,973,003 4.2862 -0.75%
2009-06-24 0 5.350 5.330 5.350 5.180 5.370 3,723,000 19,541,350 5.2488 4.319 4.303 4.319 4.182 4.335 4,611,871 4.2372 3.88%
2009-06-23 0 5.150 5.090 5.140 4.960 5.200 3,233,000 16,347,900 5.0566 4.157 4.109 4.149 4.004 4.198 4,004,883 4.0820 -0.96%
2009-06-22 0 5.200 5.190 5.200 5.190 5.450 3,495,000 18,489,960 5.2904 4.198 4.190 4.198 4.190 4.400 4,329,436 4.2708 -3.35%
2009-06-19 0 5.380 5.370 5.380 5.180 5.430 8,725,000 46,635,760 5.3451 4.343 4.335 4.343 4.182 4.383 10,808,106 4.3149 4.47%
2009-06-18 0 5.150 5.120 5.150 5.000 5.190 3,087,254 15,745,400 5.1001 4.157 4.133 4.157 4.036 4.190 3,824,340 4.1172 0.98%
2009-06-17 0 5.100 5.110 5.130 4.950 5.150 3,813,000 19,338,614 5.0718 4.117 4.125 4.141 3.996 4.157 4,723,359 4.0943 1.59%
2009-06-16 0 5.020 5.020 5.040 4.920 5.220 9,023,000 45,092,050 4.9975 4.052 4.052 4.069 3.972 4.214 11,177,254 4.0343 -4.02%
2009-06-15 0 5.230 5.210 5.230 5.180 5.410 3,290,000 17,308,180 5.2608 4.222 4.206 4.222 4.182 4.367 4,075,492 4.2469 -2.06%
2009-06-12 0 5.340 5.300 5.330 5.240 5.500 5,233,000 27,929,210 5.3371 4.311 4.279 4.303 4.230 4.440 6,482,386 4.3085 -2.02%
2009-06-11 0 5.450 5.420 5.450 5.350 5.490 3,553,000 19,262,350 5.4214 4.400 4.375 4.400 4.319 4.432 4,401,284 4.3765 -0.91%
2009-06-10 0 5.500 5.490 5.500 5.210 5.550 7,077,311 37,999,997 5.3693 4.440 4.432 4.440 4.206 4.480 8,767,029 4.3344 3.00%
2009-06-09 0 5.340 5.310 5.340 5.200 5.590 8,217,800 43,623,664 5.3084 4.311 4.287 4.311 4.198 4.513 10,179,811 4.2853 -2.73%
2009-06-08 0 5.490 5.490 5.520 5.400 5.700 9,362,000 51,941,450 5.5481 4.432 4.432 4.456 4.359 4.601 11,597,190 4.4788 -2.49%
2009-06-05 0 5.630 5.630 5.670 5.550 5.890 9,142,000 51,895,770 5.6766 4.545 4.545 4.577 4.480 4.755 11,324,665 4.5825 -1.23%
2009-06-04 0 5.700 5.670 5.700 5.300 5.760 11,878,000 65,946,570 5.5520 4.601 4.577 4.601 4.279 4.650 14,713,889 4.4819 6.34%
2009-06-03 0 5.360 5.350 5.360 5.230 5.380 9,470,000 50,290,290 5.3105 4.327 4.319 4.327 4.222 4.343 11,730,975 4.2870 2.49%
2009-06-02 0 5.230 5.250 5.260 5.040 5.330 16,616,500 85,086,100 5.1206 4.222 4.238 4.246 4.069 4.303 20,583,712 4.1337 -0.38%
2009-06-01 0 5.250 5.250 5.260 5.090 5.280 15,157,300 78,732,310 5.1943 4.238 4.238 4.246 4.109 4.262 18,776,126 4.1932 2.54%
2009-05-29 0 5.120 5.090 5.100 5.080 5.720 47,481,800 247,672,238 5.2162 4.133 4.109 4.117 4.101 4.618 58,818,145 4.2108 -9.22%
2009-05-27 0 5.640 5.620 5.640 5.550 5.970 4,614,000 26,385,510 5.7186 4.553 4.537 4.553 4.480 4.819 5,715,599 4.6164 -1.23%
2009-05-26 0 5.710 5.690 5.700 5.610 5.820 5,710,000 32,659,130 5.7196 4.609 4.593 4.601 4.529 4.698 7,073,270 4.6173 1.60%
2009-05-25 0 5.620 5.620 5.640 5.500 5.740 7,778,000 43,705,940 5.6192 4.537 4.537 4.553 4.440 4.634 9,635,008 4.5362 1.63%
2009-05-22 0 5.530 5.530 5.540 5.310 5.840 9,287,000 51,980,040 5.5971 4.464 4.464 4.472 4.287 4.714 11,504,284 4.5183 -7.21%
2009-05-21 0 5.960 5.920 5.960 5.170 5.970 21,961,936 122,648,479 5.5846 4.811 4.779 4.811 4.174 4.819 27,205,378 4.5082 17.55%
2009-05-20 0 5.070 5.070 5.100 4.760 5.100 7,238,000 35,734,730 4.9371 4.093 4.093 4.117 3.843 4.117 8,966,082 3.9855 2.63%
2009-05-19 0 4.940 4.930 4.940 4.820 4.970 6,566,000 32,198,390 4.9038 3.988 3.980 3.988 3.891 4.012 8,133,642 3.9587 3.78%
2009-05-18 0 4.760 4.760 4.770 4.570 5.070 15,720,000 76,426,990 4.8618 3.843 3.843 3.851 3.689 4.093 19,473,172 3.9247 1.28%
2009-05-15 0 4.700 4.700 4.710 4.390 4.750 12,551,500 57,228,375 4.5595 3.794 3.794 3.802 3.544 3.835 15,548,188 3.6807 7.55%
2009-05-14 0 4.370 4.360 4.370 4.010 4.390 6,235,000 26,159,060 4.1955 3.528 3.520 3.528 3.237 3.544 7,723,615 3.3869 6.59%
2009-05-13 0 4.250 4.250 4.260 4.170 4.400 7,793,976 33,427,919 4.2889 3.310 3.310 3.318 3.247 3.427 10,008,023 3.3401 2.41%
2009-05-12 0 4.150 4.140 4.150 4.090 4.290 5,750,000 24,005,330 4.1748 3.232 3.224 3.232 3.185 3.341 7,383,411 3.2513 0.24%
2009-05-11 0 4.140 4.140 4.180 4.130 4.700 9,178,000 40,083,690 4.3674 3.224 3.224 3.255 3.216 3.660 11,785,209 3.4012 -8.41%
2009-05-08 0 4.520 4.520 4.530 4.040 4.540 23,548,459 100,972,933 4.2879 3.520 3.520 3.528 3.146 3.536 30,237,906 3.3393 10.24%
2009-05-07 0 4.100 4.110 4.120 3.750 4.150 19,406,252 76,643,796 3.9494 3.193 3.201 3.209 2.920 3.232 24,919,016 3.0757 8.18%
2009-05-06 0 3.790 3.790 3.800 3.730 3.900 10,604,000 40,433,600 3.8131 2.952 2.952 2.959 2.905 3.037 13,616,295 2.9695 1.07%
2009-05-05 0 3.750 3.750 3.760 3.700 3.820 9,900,000 37,158,980 3.7534 2.920 2.920 2.928 2.881 2.975 12,712,308 2.9231 0.00%
2009-05-04 0 3.750 3.750 3.770 3.600 3.770 12,448,000 46,099,100 3.7033 2.920 2.920 2.936 2.804 2.936 15,984,123 2.8841 6.23%
2009-04-30 0 3.530 3.520 3.530 3.420 3.620 8,822,000 31,130,200 3.5287 2.749 2.741 2.749 2.663 2.819 11,328,079 2.7481 1.73%
2009-04-29 0 3.470 3.470 3.490 3.350 3.500 7,143,005 24,548,957 3.4368 2.702 2.702 2.718 2.609 2.726 9,172,129 2.6765 1.46%
2009-04-28 0 3.420 3.420 3.430 3.380 3.580 4,967,000 17,238,630 3.4706 2.663 2.663 2.671 2.632 2.788 6,377,983 2.7028 -3.39%
2009-04-27 0 3.540 3.530 3.550 3.530 3.670 4,867,000 17,424,380 3.5801 2.757 2.749 2.765 2.749 2.858 6,249,576 2.7881 -4.84%
2009-04-24 0 3.720 3.730 3.740 3.640 3.800 4,963,876 18,409,770 3.7087 2.897 2.905 2.913 2.835 2.959 6,373,972 2.8883 -2.11%
2009-04-23 0 3.800 3.790 3.800 3.650 3.840 5,061,000 19,053,010 3.7647 2.959 2.952 2.959 2.843 2.990 6,498,686 2.9318 2.98%
2009-04-22 0 3.690 3.670 3.690 3.620 3.950 9,184,000 35,221,650 3.8351 2.874 2.858 2.874 2.819 3.076 11,792,913 2.9867 -2.64%
2009-04-21 0 3.790 3.790 3.800 3.620 3.800 5,697,000 21,016,132 3.6890 2.952 2.952 2.959 2.819 2.959 7,315,356 2.8729 -0.52%
2009-04-20 0 3.810 3.810 3.820 3.600 3.840 11,559,000 43,387,070 3.7535 2.967 2.967 2.975 2.804 2.990 14,842,583 2.9231 7.02%
2009-04-17 0 3.560 3.550 3.560 3.450 3.720 8,867,893 31,794,490 3.5853 2.772 2.765 2.772 2.687 2.897 11,387,009 2.7922 3.79%
2009-04-16 0 3.430 3.420 3.430 3.400 3.680 7,470,000 26,149,810 3.5006 2.671 2.663 2.671 2.648 2.866 9,592,014 2.7262 -3.11%
2009-04-15 0 3.540 3.540 3.580 3.360 3.600 9,805,000 34,615,590 3.5304 2.757 2.757 2.788 2.617 2.804 12,590,321 2.7494 4.12%
2009-04-14 0 3.400 3.380 3.430 3.270 3.540 11,978,000 40,689,520 3.3970 2.648 2.632 2.671 2.547 2.757 15,380,609 2.6455 4.94%
2009-04-09 0 3.240 3.230 3.240 3.140 3.300 9,065,000 29,103,800 3.2106 2.523 2.515 2.523 2.445 2.570 11,640,109 2.5003 1.25%
2009-04-08 0 3.200 3.200 3.210 3.170 3.400 4,798,441 15,582,107 3.2473 2.492 2.492 2.500 2.469 2.648 6,161,542 2.5289 -5.60%
2009-04-07 0 3.390 3.380 3.390 3.320 3.580 3,405,000 11,640,690 3.4187 2.640 2.632 2.640 2.586 2.788 4,372,264 2.6624 -4.51%
2009-04-06 0 3.550 3.550 3.560 3.520 3.710 4,772,000 17,004,756 3.5634 2.765 2.765 2.772 2.741 2.889 6,127,589 2.7751 -1.39%
2009-04-03 0 3.600 3.590 3.660 3.330 3.750 5,467,530 19,215,095 3.5144 2.804 2.796 2.850 2.593 2.920 7,020,700 2.7369 9.42%
2009-04-02 0 3.290 3.280 3.290 3.080 3.330 1,995,000 6,487,290 3.2518 2.562 2.554 2.562 2.399 2.593 2,561,723 2.5324 2.17%
2009-04-01 0 3.220 3.220 3.280 3.170 3.450 4,404,204 14,506,237 3.2937 2.508 2.508 2.554 2.469 2.687 5,655,313 2.5651 -0.31%
2009-03-31 0 3.230 3.220 3.230 3.110 3.300 1,269,000 4,025,700 3.1723 2.515 2.508 2.515 2.422 2.570 1,629,487 2.4705 -0.62%
2009-03-30 0 3.250 3.200 3.260 3.000 3.300 2,302,000 7,366,200 3.1999 2.531 2.492 2.539 2.336 2.570 2,955,933 2.4920 8.70%
2009-03-27 0 2.990 2.990 3.040 2.930 3.150 999,194 3,047,776 3.0502 2.329 2.329 2.367 2.282 2.453 1,283,037 2.3754 -2.92%
2009-03-26 0 3.080 3.080 3.100 2.980 3.100 1,047,000 3,207,380 3.0634 2.399 2.399 2.414 2.321 2.414 1,344,423 2.3857 2.67%
2009-03-25 0 3.000 3.000 3.010 2.960 3.060 321,000 967,210 3.0131 2.336 2.336 2.344 2.305 2.383 412,187 2.3465 -1.96%
2009-03-24 0 3.060 3.060 3.100 3.020 3.220 1,085,000 3,398,960 3.1327 2.383 2.383 2.414 2.352 2.508 1,393,218 2.4396 -1.61%
2009-03-23 0 3.110 3.100 3.110 2.900 3.130 916,000 2,777,820 3.0326 2.422 2.414 2.422 2.258 2.438 1,176,210 2.3617 5.42%
2009-03-20 0 2.950 2.950 2.970 2.880 3.010 2,104,000 6,192,730 2.9433 2.297 2.297 2.313 2.243 2.344 2,701,687 2.2922 2.08%
2009-03-19 0 2.890 2.850 2.900 2.680 2.900 582,694 1,623,064 2.7854 2.251 2.220 2.258 2.087 2.258 748,221 2.1692 7.43%
2009-03-18 0 2.690 2.690 2.710 2.680 2.720 329,000 887,140 2.6965 2.095 2.095 2.110 2.087 2.118 422,460 2.0999 0.00%
2009-03-17 0 2.690 2.690 2.700 2.630 2.730 163,000 434,990 2.6687 2.095 2.095 2.103 2.048 2.126 209,304 2.0783 -1.10%
2009-03-16 0 2.720 2.720 2.750 2.720 2.730 140,000 381,000 2.7214 2.118 2.118 2.142 2.118 2.126 179,770 2.1194 0.74%
2009-03-13 0 2.700 2.700 2.730 2.650 2.700 925,616 2,462,422 2.6603 2.103 2.103 2.126 2.064 2.103 1,188,557 2.0718 2.27%
2009-03-12 0 2.640 2.620 2.650 2.630 2.670 156,000 412,780 2.6460 2.056 2.040 2.064 2.048 2.079 200,315 2.0607 -2.22%
2009-03-11 0 2.700 2.670 2.700 2.650 2.730 889,000 2,386,470 2.6844 2.103 2.079 2.103 2.064 2.126 1,141,540 2.0906 0.75%
2009-03-10 0 2.680 2.660 2.680 2.630 2.690 165,000 438,540 2.6578 2.087 2.072 2.087 2.048 2.095 211,872 2.0698 2.29%
2009-03-09 0 2.620 2.580 2.620 2.500 2.630 71,000 184,100 2.5930 2.040 2.009 2.040 1.947 2.048 91,169 2.0193 2.75%
2009-03-06 0 2.550 2.530 2.570 2.500 2.580 49,000 124,020 2.5310 1.986 1.970 2.001 1.947 2.009 62,920 1.9711 -1.92%
2009-03-05 0 2.600 2.590 2.600 2.550 2.630 608,000 1,585,790 2.6082 2.025 2.017 2.025 1.986 2.048 780,715 2.0312 0.78%
2009-03-04 0 2.580 2.530 2.580 2.370 2.630 560,287 1,439,321 2.5689 2.009 1.970 2.009 1.846 2.048 719,449 2.0006 7.95%
2009-03-03 0 2.390 2.390 2.450 2.310 2.460 593,000 1,432,310 2.4154 1.861 1.861 1.908 1.799 1.916 761,454 1.8810 -4.78%
2009-03-02 0 2.510 2.510 2.530 2.470 2.580 404,000 1,011,650 2.5041 1.955 1.955 1.970 1.924 2.009 518,765 1.9501 -4.20%
2009-02-27 0 2.620 2.620 2.650 2.560 2.670 162,000 429,580 2.6517 2.040 2.040 2.064 1.994 2.079 208,020 2.0651 -2.60%
2009-02-26 0 2.690 2.650 2.690 2.630 2.750 110,023 294,849 2.6799 2.095 2.064 2.095 2.048 2.142 141,277 2.0870 0.37%
2009-02-25 0 2.680 2.680 2.740 2.660 2.730 272,000 731,300 2.6886 2.087 2.087 2.134 2.072 2.126 349,267 2.0938 -0.37%
2009-02-24 0 2.690 2.690 2.730 2.620 2.740 378,700 1,019,444 2.6920 2.095 2.095 2.126 2.040 2.134 486,278 2.0964 -2.89%
2009-02-23 0 2.770 2.770 2.800 2.700 2.820 488,000 1,355,760 2.7782 2.157 2.157 2.181 2.103 2.196 626,627 2.1636 -1.42%
2009-02-20 0 2.810 2.810 2.820 2.800 2.830 144,423 406,199 2.8126 2.188 2.188 2.196 2.181 2.204 185,449 2.1903 -1.06%
2009-02-19 0 2.840 2.840 2.850 2.820 2.850 66,000 187,700 2.8439 2.212 2.212 2.220 2.196 2.220 84,749 2.2148 -0.35%
2009-02-18 0 2.850 2.850 2.860 2.800 2.900 154,000 435,460 2.8277 2.220 2.220 2.227 2.181 2.258 197,747 2.2021 0.00%
2009-02-17 0 2.850 2.860 2.910 2.850 2.950 155,000 448,460 2.8933 2.220 2.227 2.266 2.220 2.297 199,031 2.2532 -1.72%
2009-02-16 0 2.900 2.890 2.930 2.860 3.000 238,000 693,800 2.9151 2.258 2.251 2.282 2.227 2.336 305,609 2.2702 -2.03%
2009-02-13 0 2.960 2.960 2.990 2.860 2.990 162,000 477,760 2.9491 2.305 2.305 2.329 2.227 2.329 208,020 2.2967 3.50%
2009-02-12 0 2.860 2.860 2.890 2.860 2.900 180,000 520,290 2.8905 2.227 2.227 2.251 2.227 2.258 231,133 2.2510 -2.05%
2009-02-11 0 2.920 2.910 2.920 2.900 2.970 124,000 362,700 2.9250 2.274 2.266 2.274 2.258 2.313 159,225 2.2779 -1.68%
2009-02-10 0 2.970 2.970 2.990 2.930 3.020 308,179 918,019 2.9788 2.313 2.313 2.329 2.282 2.352 395,724 2.3198 -2.62%
2009-02-09 0 3.050 3.020 3.050 3.000 3.070 729,000 2,204,780 3.0244 2.375 2.352 2.375 2.336 2.391 936,088 2.3553 1.67%
2009-02-06 0 3.000 2.940 2.980 2.740 3.000 1,413,000 4,091,740 2.8958 2.336 2.290 2.321 2.134 2.336 1,814,393 2.2552 7.14%
2009-02-05 0 2.800 2.740 2.800 2.710 2.800 254,000 700,240 2.7569 2.181 2.134 2.181 2.110 2.181 326,154 2.1470 1.82%
2009-02-04 0 2.750 2.700 2.750 2.730 2.770 181,000 495,970 2.7402 2.142 2.103 2.142 2.126 2.157 232,417 2.1340 0.00%
2009-02-03 0 2.750 2.690 2.750 2.640 2.780 133,000 359,370 2.7020 2.142 2.095 2.142 2.056 2.165 170,782 2.1043 3.38%
2009-02-02 0 2.660 2.660 2.680 2.630 2.780 309,000 822,600 2.6621 2.072 2.072 2.087 2.048 2.165 396,778 2.0732 -2.56%
2009-01-30 0 2.730 2.690 2.780 2.660 2.730 57,000 154,610 2.7125 2.126 2.095 2.165 2.072 2.126 73,192 2.1124 0.00%
2009-01-29 0 2.730 2.710 2.730 2.650 2.770 45,000 122,720 2.7271 2.126 2.110 2.126 2.064 2.157 57,783 2.1238 2.63%
2009-01-23 0 2.660 2.660 2.700 2.650 2.770 189,000 507,670 2.6861 2.072 2.072 2.103 2.064 2.157 242,690 2.0918 -1.85%
2009-01-22 0 2.710 2.710 2.730 2.670 2.730 891,000 2,414,580 2.7100 2.110 2.110 2.126 2.079 2.126 1,144,108 2.1104 0.00%
2009-01-21 0 2.710 2.660 2.710 2.680 2.840 932,000 2,529,140 2.7137 2.110 2.072 2.110 2.087 2.212 1,196,755 2.1133 0.74%
2009-01-20 0 2.690 2.680 2.700 2.660 2.740 238,000 639,770 2.6881 2.095 2.087 2.103 2.072 2.134 305,609 2.0934 -0.37%
2009-01-19 0 2.700 2.680 2.730 2.650 2.800 89,000 241,910 2.7181 2.103 2.087 2.126 2.064 2.181 114,282 2.1168 0.00%
2009-01-16 0 2.700 2.670 2.700 2.660 2.790 58,000 157,390 2.7136 2.103 2.079 2.103 2.072 2.173 74,476 2.1133 1.50%
2009-01-15 0 2.660 2.640 2.660 2.600 2.660 2,420,000 6,503,890 2.6876 2.072 2.056 2.072 2.025 2.072 3,107,453 2.0930 -3.62%
2009-01-14 0 2.760 2.760 2.800 2.740 2.850 707,000 1,989,140 2.8135 2.149 2.149 2.181 2.134 2.220 907,839 2.1911 0.36%
2009-01-13 0 2.750 2.680 2.750 2.700 2.800 1,042,000 2,871,780 2.7560 2.142 2.087 2.142 2.103 2.181 1,338,003 2.1463 1.48%
2009-01-12 0 2.710 2.690 2.710 2.640 2.740 466,000 1,249,850 2.6821 2.110 2.095 2.110 2.056 2.134 598,377 2.0887 -1.45%
2009-01-09 0 2.750 2.720 2.750 2.590 2.800 1,606,000 4,381,800 2.7284 2.142 2.118 2.142 2.017 2.181 2,062,219 2.1248 7.42%
2009-01-08 0 2.560 2.550 2.580 2.520 2.650 414,000 1,068,530 2.5810 1.994 1.986 2.009 1.963 2.064 531,606 2.0100 -4.83%
2009-01-07 0 2.690 2.630 2.690 2.630 2.780 684,000 1,864,240 2.7255 2.095 2.048 2.095 2.048 2.165 878,305 2.1225 0.75%
2009-01-06 0 2.670 2.650 2.730 2.670 2.880 670,000 1,825,750 2.7250 2.079 2.064 2.126 2.079 2.243 860,328 2.1222 -4.30%
2009-01-05 0 2.790 2.780 2.790 2.760 2.900 490,000 1,381,850 2.8201 2.173 2.165 2.173 2.149 2.258 629,195 2.1962 0.36%
2009-01-02 0 2.780 2.760 2.780 2.610 2.800 1,765,200 4,859,984 2.7532 2.165 2.149 2.165 2.033 2.181 2,266,643 2.1441 7.75%
2008-12-31 0 2.580 2.580 2.610 2.440 2.610 795,200 2,013,234 2.5317 2.009 2.009 2.033 1.900 2.033 1,021,094 1.9716 3.20%
2008-12-30 0 2.500 2.480 2.510 2.400 2.500 838,100 2,058,560 2.4562 1.947 1.931 1.955 1.869 1.947 1,076,180 1.9128 4.17%
2008-12-29 0 2.400 2.380 2.400 2.350 2.440 778,000 1,866,250 2.3988 1.869 1.853 1.869 1.830 1.900 999,008 1.8681 0.00%
2008-12-24 0 2.400 2.370 2.430 2.300 2.470 137,000 325,770 2.3779 1.869 1.846 1.892 1.791 1.924 175,918 1.8518 1.27%
2008-12-23 0 2.370 2.360 2.370 2.350 2.460 1,148,000 2,745,280 2.3914 1.846 1.838 1.846 1.830 1.916 1,474,114 1.8623 -4.44%
2008-12-22 0 2.480 2.460 2.480 2.450 2.600 636,000 1,583,940 2.4905 1.931 1.916 1.931 1.908 2.025 816,670 1.9395 -3.88%
2008-12-19 0 2.580 2.580 2.620 2.540 2.660 748,000 1,957,270 2.6167 2.009 2.009 2.040 1.978 2.072 960,486 2.0378 -0.77%
2008-12-18 0 2.600 2.540 2.600 2.400 2.600 1,720,000 4,318,660 2.5108 2.025 1.978 2.025 1.869 2.025 2,208,603 1.9554 1.96%
2008-12-17 0 2.550 2.500 2.550 2.470 2.650 873,000 2,223,300 2.5467 1.986 1.947 1.986 1.924 2.064 1,120,994 1.9833 0.00%
2008-12-16 0 2.550 2.520 2.550 2.530 2.780 782,400 2,060,642 2.6337 1.986 1.963 1.986 1.970 2.165 1,004,658 2.0511 -6.59%
2008-12-15 0 2.730 2.710 2.760 2.680 2.820 481,000 1,314,790 2.7335 2.126 2.110 2.149 2.087 2.196 617,638 2.1287 1.49%
2008-12-12 0 2.690 2.700 2.710 2.600 2.830 1,700,000 4,535,750 2.6681 2.095 2.103 2.110 2.025 2.204 2,182,922 2.0778 -4.95%
2008-12-11 0 2.830 2.810 2.830 2.600 2.870 1,380,000 3,815,970 2.7652 2.204 2.188 2.204 2.025 2.235 1,772,019 2.1535 5.60%
2008-12-10 0 2.680 2.660 2.680 2.430 2.710 1,792,000 4,613,700 2.5746 2.087 2.072 2.087 1.892 2.110 2,301,056 2.0050 8.50%
2008-12-09 0 2.470 2.460 2.470 2.360 2.500 1,613,000 3,957,510 2.4535 1.924 1.916 1.924 1.838 1.947 2,071,207 1.9107 2.92%
2008-12-08 0 2.400 2.390 2.400 2.290 2.470 1,505,000 3,531,340 2.3464 1.869 1.861 1.869 1.783 1.924 1,932,528 1.8273 4.35%
2008-12-05 0 2.300 2.280 2.300 2.240 2.320 566,000 1,288,690 2.2768 1.791 1.776 1.791 1.744 1.807 726,784 1.7731 0.88%
2008-12-04 0 2.280 2.260 2.280 2.230 2.390 621,000 1,440,170 2.3191 1.776 1.760 1.776 1.737 1.861 797,408 1.8061 -0.44%
2008-12-03 0 2.290 2.290 2.300 2.190 2.290 943,000 2,129,720 2.2585 1.783 1.783 1.791 1.706 1.783 1,210,879 1.7588 7.51%
2008-12-02 0 2.130 2.130 2.160 2.120 2.230 330,000 709,910 2.1512 1.659 1.659 1.682 1.651 1.737 423,744 1.6753 -4.48%
2008-12-01 0 2.230 2.220 2.230 2.170 2.270 948,000 2,120,110 2.2364 1.737 1.729 1.737 1.690 1.768 1,217,300 1.7416 0.45%
2008-11-28 0 2.220 2.200 2.220 2.150 2.220 305,000 666,670 2.1858 1.729 1.713 1.729 1.674 1.729 391,642 1.7022 4.23%
2008-11-27 0 2.130 2.120 2.150 2.110 2.380 1,791,000 3,976,210 2.2201 1.659 1.651 1.674 1.643 1.853 2,299,772 1.7290 1.91%
2008-11-26 0 2.090 2.050 2.090 2.050 2.100 631,269 1,316,498 2.0855 1.628 1.596 1.628 1.596 1.635 810,595 1.6241 0.00%
2008-11-25 0 2.090 2.050 2.090 2.090 2.200 552,000 1,176,570 2.1315 1.628 1.596 1.628 1.628 1.713 708,807 1.6599 0.00%
2008-11-24 0 2.090 2.090 2.100 2.000 2.160 202,000 424,490 2.1014 1.628 1.628 1.635 1.558 1.682 259,382 1.6365 4.50%
2008-11-21 0 2.000 2.000 2.080 1.920 2.000 396,000 769,220 1.9425 1.558 1.558 1.620 1.495 1.558 508,492 1.5127 1.01%
2008-11-20 0 1.980 1.950 1.990 1.920 2.000 369,000 716,890 1.9428 1.542 1.519 1.550 1.495 1.558 473,822 1.5130 -1.49%
2008-11-19 0 2.010 2.000 2.030 1.970 2.010 127,000 252,660 1.9894 1.565 1.558 1.581 1.534 1.565 163,077 1.5493 1.52%
2008-11-18 0 1.980 1.980 2.020 1.930 2.020 200,000 397,240 1.9862 1.542 1.542 1.573 1.503 1.573 256,814 1.5468 -1.00%
2008-11-17 0 2.000 1.980 2.000 1.930 2.000 377,000 750,610 1.9910 1.558 1.542 1.558 1.503 1.558 484,095 1.5505 -4.31%
2008-11-14 0 2.090 2.070 2.090 2.070 2.110 391,000 815,770 2.0864 1.628 1.612 1.628 1.612 1.643 502,072 1.6248 1.46%
2008-11-13 0 2.060 2.060 2.100 2.060 2.150 933,000 1,953,360 2.0936 1.604 1.604 1.635 1.604 1.674 1,198,039 1.6305 -5.50%
2008-11-12 0 2.180 2.120 2.180 2.000 2.280 1,102,000 2,400,000 2.1779 1.698 1.651 1.698 1.558 1.776 1,415,047 1.6961 8.46%
2008-11-11 0 2.010 2.010 2.080 2.010 2.170 478,000 985,230 2.0612 1.565 1.565 1.620 1.565 1.690 613,786 1.6052 -3.83%
2008-11-10 0 2.090 2.090 2.100 1.990 2.150 690,000 1,453,010 2.1058 1.628 1.628 1.635 1.550 1.674 886,009 1.6399 2.96%
2008-11-07 0 2.030 2.030 2.060 1.960 2.080 942,000 1,909,820 2.0274 1.581 1.581 1.604 1.526 1.620 1,209,595 1.5789 3.57%
2008-11-06 0 1.960 1.960 1.980 1.900 2.070 1,064,000 2,107,740 1.9810 1.526 1.526 1.542 1.480 1.612 1,366,252 1.5427 -4.39%
2008-11-05 0 2.050 2.010 2.050 1.940 2.080 1,856,000 3,741,650 2.0160 1.596 1.565 1.596 1.511 1.620 2,383,237 1.5700 6.77%
2008-11-04 0 1.920 1.880 1.920 1.850 2.000 1,066,000 2,020,780 1.8957 1.495 1.464 1.495 1.441 1.558 1,368,820 1.4763 -4.00%
2008-11-03 0 2.000 1.920 2.000 1.860 2.090 6,352,000 12,714,300 2.0016 1.558 1.495 1.558 1.449 1.628 8,156,422 1.5588 0.00%
2008-10-31 0 2.000 1.940 2.000 1.700 2.000 1,557,195 2,997,578 1.9250 1.558 1.511 1.558 1.324 1.558 1,999,550 1.4991 9.89%
2008-10-30 0 1.820 1.820 1.900 1.770 1.930 1,039,000 1,932,450 1.8599 1.417 1.417 1.480 1.378 1.503 1,334,150 1.4484 1.11%
2008-10-29 0 1.800 1.780 1.800 1.750 1.870 762,000 1,365,440 1.7919 1.402 1.386 1.402 1.363 1.456 978,463 1.3955 5.88%
2008-10-28 0 1.700 1.700 1.730 1.700 1.790 1,580,000 2,748,080 1.7393 1.324 1.324 1.347 1.324 1.394 2,028,833 1.3545 -2.30%
2008-10-27 0 1.740 1.730 1.740 1.730 2.030 805,000 1,474,270 1.8314 1.355 1.347 1.355 1.347 1.581 1,033,678 1.4262 -13.00%
2008-10-24 0 2.000 2.000 2.020 1.800 2.010 4,433,000 8,588,530 1.9374 1.558 1.558 1.573 1.402 1.565 5,692,289 1.5088 2.04%
2008-10-23 0 1.960 1.960 2.020 1.820 2.020 670,000 1,321,410 1.9723 1.526 1.526 1.573 1.417 1.573 860,328 1.5359 -2.00%
2008-10-22 0 2.000 1.950 2.000 1.900 2.060 1,737,000 3,424,940 1.9718 1.558 1.519 1.558 1.480 1.604 2,230,432 1.5355 0.00%
2008-10-21 0 2.000 1.970 2.000 1.970 2.050 1,107,219 2,215,966 2.0014 1.558 1.534 1.558 1.534 1.596 1,421,748 1.5586 2.56%
2008-10-20 0 1.950 1.950 2.000 1.860 2.000 1,111,000 2,164,510 1.9483 1.519 1.519 1.558 1.449 1.558 1,426,603 1.5172 0.00%
2008-10-17 0 1.950 1.950 1.980 1.820 1.970 1,894,000 3,652,750 1.9286 1.519 1.519 1.542 1.417 1.534 2,432,032 1.5019 7.73%
2008-10-16 0 1.810 1.810 1.830 1.720 1.810 14,495,000 27,089,690 1.8689 1.410 1.410 1.425 1.339 1.410 18,612,617 1.4554 -3.72%
2008-10-15 0 1.880 1.860 1.880 1.770 1.900 1,127,000 2,075,850 1.8419 1.464 1.449 1.464 1.378 1.480 1,447,149 1.4344 0.00%
2008-10-14 0 1.880 1.880 1.920 1.660 1.920 3,027,000 5,490,660 1.8139 1.464 1.464 1.495 1.293 1.495 3,886,885 1.4126 5.03%
2008-10-13 0 1.790 1.750 1.790 1.600 1.830 2,261,000 3,951,640 1.7477 1.394 1.363 1.394 1.246 1.425 2,903,286 1.3611 4.07%
2008-10-10 0 1.720 1.670 1.720 1.400 1.780 1,800,000 2,954,370 1.6413 1.339 1.301 1.339 1.090 1.386 2,311,329 1.2782 -3.37%
2008-10-09 0 1.780 1.780 1.850 1.760 2.000 1,110,875 2,037,728 1.8343 1.386 1.386 1.441 1.371 1.558 1,426,443 1.4285 -3.26%
2008-10-08 0 1.840 1.840 1.950 1.770 2.060 3,061,800 5,832,704 1.9050 1.433 1.433 1.519 1.378 1.604 3,931,570 1.4836 -10.68%
2008-10-06 0 2.060 2.060 2.100 2.060 2.150 758,000 1,592,310 2.1007 1.604 1.604 1.635 1.604 1.674 973,326 1.6359 -1.44%
2008-10-03 0 2.090 2.100 2.130 2.080 2.130 230,000 484,930 2.1084 1.628 1.635 1.659 1.620 1.659 295,336 1.6420 -1.88%
2008-10-02 0 2.130 2.130 2.160 2.060 2.170 792,000 1,668,750 2.1070 1.659 1.659 1.682 1.604 1.690 1,016,985 1.6409 2.40%
2008-09-30 0 2.080 2.080 2.100 2.000 2.130 1,706,000 3,539,260 2.0746 1.620 1.620 1.635 1.558 1.659 2,190,626 1.6156 -5.02%
2008-09-29 0 2.190 2.190 2.200 2.170 2.280 494,000 1,092,440 2.2114 1.706 1.706 1.713 1.690 1.776 634,331 1.7222 -1.35%
2008-09-26 0 2.220 2.220 2.270 2.220 2.310 341,000 777,230 2.2793 1.729 1.729 1.768 1.729 1.799 437,868 1.7750 -3.90%
2008-09-25 0 2.310 2.310 2.320 2.270 2.350 349,000 804,850 2.3062 1.799 1.799 1.807 1.768 1.830 448,141 1.7960 2.21%
2008-09-24 0 2.260 2.260 2.300 2.250 2.310 124,000 283,810 2.2888 1.760 1.760 1.791 1.752 1.799 159,225 1.7824 1.80%
2008-09-23 0 2.220 2.210 2.220 2.190 2.400 798,000 1,788,180 2.2408 1.729 1.721 1.729 1.706 1.869 1,024,689 1.7451 -6.33%
2008-09-22 0 2.370 2.370 2.400 2.350 2.420 1,160,000 2,777,400 2.3943 1.846 1.846 1.869 1.830 1.885 1,489,523 1.8646 0.85%
2008-09-19 0 2.350 2.350 2.370 2.290 2.420 1,277,000 2,987,520 2.3395 1.830 1.830 1.846 1.783 1.885 1,639,759 1.8219 6.82%
2008-09-18 0 2.200 2.170 2.200 2.000 2.200 2,340,000 4,902,670 2.0952 1.713 1.690 1.713 1.558 1.713 3,004,727 1.6317 -4.35%
2008-09-17 0 2.300 2.300 2.400 2.300 2.460 1,184,000 2,785,910 2.3530 1.791 1.791 1.869 1.791 1.916 1,520,341 1.8324 0.00%
2008-09-16 0 2.300 2.300 2.350 2.090 2.500 2,963,000 6,895,980 2.3274 1.791 1.791 1.830 1.628 1.947 3,804,704 1.8125 -13.53%
2008-09-12 0 2.660 2.660 2.720 2.580 2.760 607,000 1,630,120 2.6855 2.072 2.072 2.118 2.009 2.149 779,431 2.0914 3.10%
2008-09-11 0 2.580 2.580 2.730 2.570 2.960 1,349,000 3,818,760 2.8308 2.009 2.009 2.126 2.001 2.305 1,732,213 2.2046 -12.54%
2008-09-10 0 2.950 2.950 3.000 2.910 3.090 585,000 1,746,730 2.9859 2.297 2.297 2.336 2.266 2.406 751,182 2.3253 -2.32%
2008-09-09 0 3.020 3.050 3.100 2.900 3.120 393,000 1,208,780 3.0758 2.352 2.375 2.414 2.258 2.430 504,640 2.3953 -2.58%
2008-09-08 0 3.100 3.100 3.160 3.000 3.200 258,000 799,900 3.1004 2.414 2.414 2.461 2.336 2.492 331,290 2.4145 3.33%
2008-09-05 0 3.000 3.000 3.040 2.950 3.020 416,000 1,248,350 3.0008 2.336 2.336 2.367 2.297 2.352 534,174 2.3370 -3.85%
2008-09-04 0 3.120 3.120 3.140 2.930 3.290 518,000 1,594,360 3.0779 2.430 2.430 2.445 2.282 2.562 665,149 2.3970 5.41%
2008-09-03 0 2.960 2.960 3.000 2.880 3.050 859,000 2,505,110 2.9163 2.305 2.305 2.336 2.243 2.375 1,103,017 2.2711 -1.33%
2008-09-02 0 3.000 2.980 3.090 2.930 3.100 262,000 779,280 2.9744 2.336 2.321 2.406 2.282 2.414 336,427 2.3163 1.69%
2008-09-01 0 2.950 2.930 2.980 2.850 2.990 600,000 1,760,650 2.9344 2.297 2.282 2.321 2.220 2.329 770,443 2.2852 0.00%
2008-08-29 0 2.950 2.940 2.950 2.940 2.990 349,000 1,029,810 2.9507 2.297 2.290 2.297 2.290 2.329 448,141 2.2980 0.00%
2008-08-28 0 2.950 2.960 2.980 2.860 3.020 850,000 2,473,010 2.9094 2.297 2.305 2.321 2.227 2.352 1,091,461 2.2658 1.03%
2008-08-27 0 2.920 2.900 2.930 2.840 2.920 285,000 823,860 2.8907 2.274 2.258 2.282 2.212 2.274 365,960 2.2512 2.46%
2008-08-26 0 2.850 2.820 2.890 2.700 2.860 373,000 1,044,410 2.8000 2.220 2.196 2.251 2.103 2.227 478,959 2.1806 -0.35%
2008-08-25 0 2.860 2.860 2.890 2.760 2.860 292,000 821,710 2.8141 2.227 2.227 2.251 2.149 2.227 374,949 2.1915 3.62%
2008-08-21 0 2.760 2.760 2.800 2.750 2.850 165,000 461,540 2.7972 2.149 2.149 2.181 2.142 2.220 211,872 2.1784 -4.83%
2008-08-20 0 2.900 2.810 2.900 2.710 2.900 607,000 1,690,630 2.7852 2.258 2.188 2.258 2.110 2.258 779,431 2.1691 4.32%
2008-08-19 0 2.780 2.750 2.780 2.780 2.850 169,000 473,450 2.8015 2.165 2.142 2.165 2.165 2.220 217,008 2.1817 -2.46%
2008-08-18 0 2.850 2.850 2.870 2.850 2.910 158,000 454,650 2.8775 2.220 2.220 2.235 2.220 2.266 202,883 2.2409 -4.36%
2008-08-15 0 2.980 2.900 2.980 2.830 2.980 385,000 1,132,990 2.9428 2.321 2.258 2.321 2.204 2.321 494,368 2.2918 2.76%
2008-08-14 0 2.900 2.840 2.920 2.810 3.000 546,000 1,563,630 2.8638 2.258 2.212 2.274 2.188 2.336 701,103 2.2302 0.35%
2008-08-13 0 2.890 2.890 2.960 2.850 2.960 1,337,000 3,891,610 2.9107 2.251 2.251 2.305 2.220 2.305 1,716,804 2.2668 -3.67%
2008-08-12 0 3.000 2.970 3.010 2.830 3.030 695,000 2,039,720 2.9348 2.336 2.313 2.344 2.204 2.360 892,430 2.2856 -0.33%
2008-08-11 0 3.010 3.000 3.030 3.000 3.110 504,000 1,534,170 3.0440 2.344 2.336 2.360 2.336 2.422 647,172 2.3706 -3.22%
2008-08-08 0 3.110 3.100 3.110 3.090 3.160 453,000 1,420,560 3.1359 2.422 2.414 2.422 2.406 2.461 581,684 2.4421 -0.96%
2008-08-07 0 3.140 3.140 3.200 3.100 3.390 932,000 3,052,750 3.2755 2.445 2.445 2.492 2.414 2.640 1,196,755 2.5509 -3.68%
2008-08-05 0 3.260 3.280 3.350 3.180 3.400 766,000 2,523,060 3.2938 2.539 2.554 2.609 2.476 2.648 983,599 2.5651 -2.10%
2008-08-04 0 3.330 3.330 3.370 3.330 3.450 149,000 507,230 3.4042 2.593 2.593 2.624 2.593 2.687 191,327 2.6511 -1.19%
2008-08-01 0 3.370 3.380 3.450 3.250 3.470 781,000 2,631,360 3.3692 2.624 2.632 2.687 2.531 2.702 1,002,860 2.6239 -0.59%
2008-07-31 0 3.390 3.350 3.390 3.230 3.390 920,000 3,024,330 3.2873 2.640 2.609 2.640 2.515 2.640 1,181,346 2.5601 3.99%
2008-07-30 0 3.260 3.220 3.300 3.130 3.390 2,229,000 7,241,630 3.2488 2.539 2.508 2.570 2.438 2.640 2,862,195 2.5301 -2.10%
2008-07-29 0 3.330 3.310 3.330 3.310 3.350 491,000 1,637,990 3.3360 2.593 2.578 2.593 2.578 2.609 630,479 2.5980 -1.77%
2008-07-28 0 3.390 3.390 3.400 3.350 3.460 322,000 1,089,310 3.3830 2.640 2.640 2.648 2.609 2.695 413,471 2.6345 0.00%
2008-07-25 0 3.390 3.370 3.400 3.360 3.500 1,482,000 5,082,090 3.4292 2.640 2.624 2.648 2.617 2.726 1,902,994 2.6706 -3.97%
2008-07-24 0 3.530 3.490 3.500 3.480 3.600 1,543,000 5,435,740 3.5228 2.749 2.718 2.726 2.710 2.804 1,981,322 2.7435 -1.40%
2008-07-23 0 3.580 3.560 3.580 3.540 3.610 553,000 1,978,430 3.5776 2.788 2.772 2.788 2.757 2.811 710,092 2.7862 0.56%
2008-07-22 0 3.560 3.560 3.590 3.560 3.610 2,286,000 8,219,880 3.5957 2.772 2.772 2.796 2.772 2.811 2,935,388 2.8003 -0.28%
2008-07-21 0 3.570 3.500 3.570 3.490 3.690 2,406,000 8,570,470 3.5621 2.780 2.726 2.780 2.718 2.874 3,089,476 2.7741 -1.11%
2008-07-18 0 3.610 3.610 3.620 3.590 3.640 1,311,000 4,727,700 3.6062 2.811 2.811 2.819 2.796 2.835 1,683,418 2.8084 0.00%
2008-07-17 0 3.610 3.600 3.610 3.570 3.640 1,244,953 4,483,538 3.6014 2.811 2.804 2.811 2.780 2.835 1,598,609 2.8047 0.56%
2008-07-16 0 3.590 3.570 3.590 3.550 3.650 1,394,000 5,003,740 3.5895 2.796 2.780 2.796 2.765 2.843 1,789,996 2.7954 -1.10%
2008-07-15 0 3.630 3.620 3.630 3.610 3.680 1,237,000 4,488,330 3.6284 2.827 2.819 2.827 2.811 2.866 1,588,397 2.8257 -1.36%
2008-07-14 0 3.680 3.680 3.690 3.600 3.750 4,240,000 15,480,950 3.6512 2.866 2.866 2.874 2.804 2.920 5,444,463 2.8434 -1.60%
2008-07-11 0 3.740 3.730 3.760 3.680 3.820 1,930,000 7,275,540 3.7697 2.913 2.905 2.928 2.866 2.975 2,478,258 2.9357 1.36%
2008-07-10 0 3.690 3.700 3.730 3.560 3.780 2,220,000 8,158,780 3.6751 2.874 2.881 2.905 2.772 2.944 2,850,639 2.8621 1.93%
2008-07-09 0 3.620 3.610 3.620 3.550 3.680 2,000,000 7,195,780 3.5979 2.819 2.811 2.819 2.765 2.866 2,568,143 2.8019 2.84%
2008-07-08 0 3.520 3.500 3.520 3.450 3.810 3,306,000 11,825,880 3.5771 2.741 2.726 2.741 2.687 2.967 4,245,141 2.7857 -7.37%
2008-07-07 0 3.800 3.800 3.820 3.700 3.870 1,733,000 6,561,420 3.7862 2.959 2.959 2.975 2.881 3.014 2,225,296 2.9486 1.06%
2008-07-04 0 3.760 3.760 3.800 3.590 3.900 2,290,000 8,484,490 3.7050 2.928 2.928 2.959 2.796 3.037 2,940,524 2.8854 -0.53%
2008-07-03 0 3.780 3.760 3.780 3.700 3.830 5,411,451 20,364,356 3.7632 2.944 2.928 2.944 2.881 2.983 6,948,690 2.9307 -0.53%
2008-07-02 0 3.800 3.800 3.840 3.800 3.990 4,958,573 19,221,238 3.8764 2.959 2.959 2.990 2.959 3.107 6,367,162 3.0188 -5.00%
2008-06-30 0 4.000 3.990 4.000 3.980 4.060 1,105,000 4,428,820 4.0080 3.115 3.107 3.115 3.100 3.162 1,418,899 3.1213 0.00%
2008-06-27 0 4.000 3.950 4.000 3.810 4.000 1,107,000 4,358,090 3.9368 3.115 3.076 3.115 2.967 3.115 1,421,467 3.0659 0.50%
2008-06-26 0 3.980 3.980 4.000 3.920 4.000 1,784,000 7,097,330 3.9783 3.100 3.100 3.115 3.053 3.115 2,290,784 3.0982 1.27%
2008-06-25 0 3.930 3.930 3.950 3.920 4.050 272,000 1,073,420 3.9464 3.061 3.061 3.076 3.053 3.154 349,267 3.0733 -1.75%
2008-06-24 0 4.000 3.950 4.000 3.850 4.000 1,567,000 6,192,760 3.9520 3.115 3.076 3.115 2.998 3.115 2,012,140 3.0777 0.76%
2008-06-23 0 3.970 3.980 4.000 3.850 4.060 1,150,000 4,569,820 3.9738 3.092 3.100 3.115 2.998 3.162 1,476,682 3.0947 1.79%
2008-06-20 0 3.900 3.900 3.930 3.860 4.030 893,000 3,508,460 3.9288 3.037 3.037 3.061 3.006 3.138 1,146,676 3.0597 -2.01%
2008-06-19 0 3.980 3.980 4.000 3.920 4.100 1,153,000 4,608,250 3.9967 3.100 3.100 3.115 3.053 3.193 1,480,534 3.1126 -2.93%
2008-06-18 0 4.100 4.060 4.100 3.980 4.190 3,928,000 16,198,700 4.1239 3.193 3.162 3.193 3.100 3.263 5,043,833 3.2116 3.02%
2008-06-17 0 3.980 3.980 3.990 3.850 4.160 10,787,000 43,283,650 4.0126 3.100 3.100 3.107 2.998 3.240 13,851,280 3.1249 -1.73%
2008-06-16 0 4.050 4.000 4.050 3.600 4.050 6,060,000 23,944,770 3.9513 3.154 3.115 3.154 2.804 3.154 7,781,474 3.0772 10.96%
2008-06-13 0 3.650 3.650 3.660 3.620 3.720 945,000 3,456,480 3.6577 2.843 2.843 2.850 2.819 2.897 1,213,448 2.8485 -1.62%
2008-06-12 0 3.710 3.700 3.710 3.600 3.790 1,918,000 7,110,290 3.7071 2.889 2.881 2.889 2.804 2.952 2,462,849 2.8870 -0.80%
2008-06-11 0 3.740 3.710 3.740 3.530 3.760 1,856,000 6,822,850 3.6761 2.913 2.889 2.913 2.749 2.928 2,383,237 2.8629 6.25%
2008-06-10 0 3.520 3.500 3.520 3.440 3.560 2,230,000 7,780,220 3.4889 2.741 2.726 2.741 2.679 2.772 2,863,480 2.7171 -3.83%
2008-06-06 0 3.660 3.650 3.680 3.640 3.820 1,561,000 5,811,240 3.7228 2.850 2.843 2.866 2.835 2.975 2,004,436 2.8992 -1.35%
2008-06-05 0 3.710 3.710 3.720 3.700 3.870 1,572,000 5,887,840 3.7454 2.889 2.889 2.897 2.881 3.014 2,018,560 2.9169 -3.13%
2008-06-04 0 3.830 3.820 3.830 3.820 3.930 1,182,000 4,563,920 3.8612 2.983 2.975 2.983 2.975 3.061 1,517,773 3.0070 -1.79%
2008-06-03 0 3.900 3.870 3.900 3.870 4.040 2,303,060 9,035,621 3.9233 3.037 3.014 3.037 3.014 3.146 2,957,294 3.0554 -2.26%
2008-06-02 0 3.990 3.990 4.000 3.890 4.070 2,976,000 11,810,280 3.9685 3.107 3.107 3.115 3.029 3.170 3,821,397 3.0906 5.56%
2008-05-30 0 3.780 3.760 3.780 3.780 4.100 4,173,000 16,400,816 3.9302 2.944 2.928 2.944 2.944 3.193 5,358,431 3.0607 -6.67%
2008-05-29 0 4.050 4.040 4.050 4.020 4.220 2,016,000 8,260,900 4.0977 3.154 3.146 3.154 3.131 3.286 2,588,688 3.1912 -2.41%
2008-05-28 0 4.150 4.130 4.150 3.990 4.150 3,158,000 12,963,200 4.1049 3.232 3.216 3.232 3.107 3.232 4,055,098 3.1968 4.01%
2008-05-27 0 3.990 3.980 3.990 3.900 4.100 2,694,000 10,793,710 4.0066 3.107 3.100 3.107 3.037 3.193 3,459,289 3.1202 2.31%
2008-05-26 0 3.900 3.890 3.920 3.740 4.040 1,912,000 7,453,720 3.8984 3.037 3.029 3.053 2.913 3.146 2,455,145 3.0360 1.83%
2008-05-23 0 3.830 3.800 3.810 3.800 3.900 653,000 2,512,940 3.8483 2.983 2.959 2.967 2.959 3.037 838,499 2.9970 -1.29%
2008-05-22 0 3.880 3.860 3.880 3.730 3.880 2,292,000 8,713,840 3.8018 3.022 3.006 3.022 2.905 3.022 2,943,092 2.9608 0.00%
2008-05-21 0 3.880 3.850 3.860 3.600 3.900 2,144,000 8,075,010 3.7663 3.022 2.998 3.006 2.804 3.037 2,753,049 2.9331 4.30%
2008-05-20 0 3.720 3.700 3.710 3.610 3.830 3,068,000 11,293,700 3.6811 2.897 2.881 2.889 2.811 2.983 3,939,531 2.8668 -2.62%
2008-05-19 0 3.820 3.820 3.860 3.730 3.950 3,122,000 12,040,950 3.8568 2.975 2.975 3.006 2.905 3.076 4,008,871 3.0036 -0.78%
2008-05-16 0 3.850 3.840 3.850 3.800 4.020 4,073,000 15,714,040 3.8581 2.998 2.990 2.998 2.959 3.131 5,230,023 3.0046 -3.27%
2008-05-15 0 3.980 3.940 3.980 3.920 4.160 4,216,000 16,812,420 3.9878 3.100 3.068 3.100 3.053 3.240 5,413,646 3.1056 -2.45%
2008-05-14 0 4.180 4.170 4.190 3.980 4.310 7,773,500 32,416,260 4.1701 3.177 3.170 3.185 3.025 3.276 10,226,380 3.1699 4.50%
2008-05-13 0 4.000 4.000 4.040 3.560 4.070 8,188,000 31,593,250 3.8585 3.041 3.041 3.071 2.706 3.094 10,771,673 2.9330 12.04%
2008-05-09 0 3.570 3.560 3.570 3.480 3.640 3,200,000 11,434,380 3.5732 2.714 2.706 2.714 2.645 2.767 4,209,740 2.7162 3.48%
2008-05-08 0 3.450 3.450 3.470 3.280 3.550 3,634,000 12,427,290 3.4197 2.622 2.622 2.638 2.493 2.699 4,780,686 2.5995 -3.36%
2008-05-07 0 3.570 3.530 3.570 3.510 3.660 3,046,000 10,902,230 3.5792 2.714 2.683 2.714 2.668 2.782 4,007,147 2.7207 2.00%
2008-05-06 0 3.500 3.500 3.530 3.450 3.570 1,145,000 4,022,620 3.5132 2.660 2.660 2.683 2.622 2.714 1,506,298 2.6705 0.57%
2008-05-05 0 3.480 3.450 3.480 3.400 3.630 2,243,000 7,916,960 3.5296 2.645 2.622 2.645 2.584 2.759 2,950,765 2.6830 1.46%
2008-05-02 0 3.430 3.430 3.450 3.300 3.500 1,928,148 6,597,934 3.4219 2.607 2.607 2.622 2.508 2.660 2,536,563 2.6011 6.52%
2008-04-30 0 3.220 3.220 3.230 3.120 3.460 3,233,000 10,486,310 3.2435 2.448 2.448 2.455 2.372 2.630 4,253,153 2.4655 -4.45%
2008-04-29 0 3.370 3.350 3.370 3.320 3.660 6,242,000 21,974,940 3.5205 2.562 2.546 2.562 2.524 2.782 8,211,625 2.6761 -2.60%
2008-04-28 0 3.460 3.460 3.500 3.100 3.550 4,275,000 14,184,310 3.3180 2.630 2.630 2.660 2.356 2.699 5,623,950 2.5221 11.61%
2008-04-25 0 3.100 3.080 3.100 3.040 3.160 1,698,000 5,274,090 3.1061 2.356 2.341 2.356 2.311 2.402 2,233,794 2.3610 2.31%
2008-04-24 0 3.030 3.040 3.050 2.890 3.120 2,615,000 7,964,720 3.0458 2.303 2.311 2.318 2.197 2.372 3,440,147 2.3152 4.12%
2008-04-23 0 2.910 2.900 2.950 2.900 3.080 1,895,000 5,686,380 3.0007 2.212 2.204 2.242 2.204 2.341 2,492,956 2.2810 -1.02%
2008-04-22 0 2.940 2.940 2.950 2.820 2.980 1,108,000 3,201,230 2.8892 2.235 2.235 2.242 2.144 2.265 1,457,623 2.1962 1.38%
2008-04-21 0 2.900 2.890 2.900 2.800 3.010 2,440,000 7,135,240 2.9243 2.204 2.197 2.204 2.128 2.288 3,209,927 2.2229 3.57%
2008-04-18 0 2.800 2.790 2.800 2.780 2.920 1,292,000 3,642,930 2.8196 2.128 2.121 2.128 2.113 2.220 1,699,683 2.1433 -0.71%
2008-04-17 0 2.820 2.810 2.820 2.780 2.950 1,089,000 3,115,940 2.8613 2.144 2.136 2.144 2.113 2.242 1,432,627 2.1750 -1.05%
2008-04-16 0 2.850 2.810 2.840 2.780 2.950 1,497,000 4,240,140 2.8324 2.166 2.136 2.159 2.113 2.242 1,969,369 2.1530 -2.40%
2008-04-15 0 2.920 2.920 2.940 2.700 2.950 2,405,000 6,816,570 2.8343 2.220 2.220 2.235 2.052 2.242 3,163,883 2.1545 2.46%
2008-04-14 0 2.850 2.850 2.880 2.830 3.090 2,067,000 6,046,390 2.9252 2.166 2.166 2.189 2.151 2.349 2,719,229 2.2236 -8.95%
2008-04-11 0 3.130 3.110 3.120 3.030 3.170 2,248,000 6,945,670 3.0897 2.379 2.364 2.372 2.303 2.410 2,957,343 2.3486 1.62%
2008-04-10 0 3.080 3.060 3.070 2.930 3.150 7,085,000 21,652,340 3.0561 2.341 2.326 2.334 2.227 2.394 9,320,628 2.3231 4.76%
2008-04-09 0 2.940 2.930 2.940 2.720 3.000 5,596,000 16,210,860 2.8969 2.235 2.227 2.235 2.068 2.280 7,361,784 2.2020 8.09%
2008-04-08 0 2.720 2.670 2.720 2.580 2.820 3,826,000 10,340,410 2.7027 2.068 2.030 2.068 1.961 2.144 5,033,271 2.0544 5.43%
2008-04-07 0 2.580 2.570 2.580 2.490 2.580 2,223,000 5,647,670 2.5406 1.961 1.954 1.961 1.893 1.961 2,924,454 1.9312 3.20%
2008-04-03 0 2.500 2.470 2.500 2.450 2.700 5,026,000 12,876,610 2.5620 1.900 1.878 1.900 1.862 2.052 6,611,924 1.9475 -2.72%
2008-04-02 0 2.570 2.560 2.580 2.510 2.750 6,223,000 16,407,090 2.6365 1.954 1.946 1.961 1.908 2.090 8,186,630 2.0041 6.64%
2008-04-01 0 2.410 2.410 2.420 2.250 2.530 6,401,000 15,604,120 2.4378 1.832 1.832 1.840 1.710 1.923 8,420,796 1.8530 14.76%
2008-03-31 0 2.100 2.090 2.100 2.000 2.100 1,237,000 2,524,440 2.0408 1.596 1.589 1.596 1.520 1.596 1,627,328 1.5513 2.44%
2008-03-28 0 2.050 2.040 2.070 1.900 2.070 1,538,000 3,049,450 1.9827 1.558 1.551 1.573 1.444 1.573 2,023,306 1.5072 9.04%
2008-03-27 0 1.880 1.880 1.910 1.850 1.910 727,000 1,369,790 1.8842 1.429 1.429 1.452 1.406 1.452 956,400 1.4322 -0.53%
2008-03-26 0 1.890 1.890 1.920 1.880 1.950 593,000 1,129,590 1.9049 1.437 1.437 1.459 1.429 1.482 780,118 1.4480 1.61%
2008-03-25 0 1.860 1.860 1.880 1.800 1.970 1,686,000 3,148,800 1.8676 1.414 1.414 1.429 1.368 1.497 2,218,007 1.4197 3.91%
2008-03-20 0 1.790 1.760 1.780 1.710 1.800 642,000 1,129,090 1.7587 1.361 1.338 1.353 1.300 1.368 844,579 1.3369 -2.19%
2008-03-19 0 1.830 1.790 1.870 1.750 2.010 3,983,000 7,534,510 1.8917 1.391 1.361 1.421 1.330 1.528 5,239,811 1.4379 -1.08%
2008-03-18 0 1.850 1.810 1.850 1.750 2.000 2,870,000 5,259,590 1.8326 1.406 1.376 1.406 1.330 1.520 3,775,611 1.3930 -6.57%
2008-03-17 0 1.980 1.980 2.000 1.950 2.200 2,578,000 5,130,880 1.9903 1.505 1.505 1.520 1.482 1.672 3,391,472 1.5129 -10.81%
2008-03-14 0 2.220 2.200 2.220 2.200 2.330 1,231,000 2,768,810 2.2492 1.688 1.672 1.688 1.672 1.771 1,619,435 1.7097 -2.63%
2008-03-13 0 2.280 2.280 2.290 2.280 2.350 2,105,000 4,851,550 2.3048 1.733 1.733 1.741 1.733 1.786 2,769,220 1.7520 -4.20%
2008-03-12 0 2.380 2.380 2.390 2.350 2.400 1,135,200 2,710,078 2.3873 1.809 1.809 1.817 1.786 1.824 1,493,405 1.8147 3.03%
2008-03-11 0 2.310 2.280 2.300 2.260 2.320 1,072,000 2,466,870 2.3012 1.756 1.733 1.748 1.718 1.764 1,410,263 1.7492 0.43%
2008-03-10 0 2.300 2.300 2.350 2.300 2.400 739,000 1,727,560 2.3377 1.748 1.748 1.786 1.748 1.824 972,187 1.7770 -2.95%
2008-03-07 0 2.370 2.370 2.380 2.320 2.410 2,341,000 5,537,820 2.3656 1.802 1.802 1.809 1.764 1.832 3,079,688 1.7982 -4.44%
2008-03-06 0 2.480 2.450 2.500 2.390 2.500 2,610,000 6,338,410 2.4285 1.885 1.862 1.900 1.817 1.900 3,433,570 1.8460 2.48%
2008-03-05 0 2.420 2.410 2.430 2.400 2.460 3,119,000 7,575,110 2.4287 1.840 1.832 1.847 1.824 1.870 4,103,181 1.8462 -1.22%
2008-03-04 0 2.450 2.440 2.460 2.420 2.480 857,000 2,094,530 2.4440 1.862 1.855 1.870 1.840 1.885 1,127,421 1.8578 1.66%
2008-03-03 0 2.410 2.450 2.480 2.400 2.450 1,817,000 4,415,750 2.4302 1.832 1.862 1.885 1.824 1.862 2,390,343 1.8473 -2.82%
2008-02-29 0 2.480 2.480 2.510 2.480 2.580 1,184,000 2,985,280 2.5214 1.885 1.885 1.908 1.885 1.961 1,557,604 1.9166 -1.59%
2008-02-28 0 2.520 2.500 2.520 2.420 2.570 3,063,000 7,688,370 2.5101 1.916 1.900 1.916 1.840 1.954 4,029,511 1.9080 5.00%
2008-02-27 0 2.400 2.400 2.410 2.390 2.460 923,000 2,234,520 2.4209 1.824 1.824 1.832 1.817 1.870 1,214,247 1.8403 1.27%
2008-02-26 0 2.370 2.350 2.370 2.320 2.410 1,314,000 3,120,370 2.3747 1.802 1.786 1.802 1.764 1.832 1,728,625 1.8051 1.28%
2008-02-25 0 2.340 2.330 2.340 2.300 2.440 1,762,000 4,145,120 2.3525 1.779 1.771 1.779 1.748 1.855 2,317,988 1.7882 -2.50%
2008-02-22 0 2.400 2.400 2.420 2.340 2.460 1,381,000 3,285,230 2.3789 1.824 1.824 1.840 1.779 1.870 1,816,766 1.8083 -2.44%
2008-02-21 0 2.460 2.440 2.450 2.440 2.530 2,035,000 5,076,660 2.4947 1.870 1.855 1.862 1.855 1.923 2,677,132 1.8963 -3.15%
2008-02-20 0 2.540 2.500 2.540 2.480 2.650 864,000 2,198,520 2.5446 1.931 1.900 1.931 1.885 2.014 1,136,630 1.9342 -2.31%
2008-02-19 0 2.600 2.600 2.620 2.580 2.700 952,000 2,486,680 2.6121 1.976 1.976 1.992 1.961 2.052 1,252,398 1.9855 0.39%
2008-02-18 0 2.590 2.580 2.600 2.500 2.730 1,536,000 3,971,600 2.5857 1.969 1.961 1.976 1.900 2.075 2,020,675 1.9655 0.39%
2008-02-15 0 2.580 2.580 2.590 2.510 2.620 431,000 1,108,680 2.5723 1.961 1.961 1.969 1.908 1.992 566,999 1.9553 -0.77%
2008-02-14 0 2.600 2.600 2.610 2.510 2.630 1,628,000 4,184,000 2.5700 1.976 1.976 1.984 1.908 1.999 2,141,705 1.9536 2.36%
2008-02-13 0 2.540 2.540 2.560 2.500 2.600 744,000 1,914,350 2.5731 1.931 1.931 1.946 1.900 1.976 978,765 1.9559 0.79%
2008-02-12 0 2.520 2.520 2.550 2.350 2.570 3,841,000 9,457,220 2.4622 1.916 1.916 1.938 1.786 1.954 5,053,004 1.8716 -1.56%
2008-02-11 0 2.560 2.560 2.580 2.550 2.650 521,000 1,344,120 2.5799 1.946 1.946 1.961 1.938 2.014 685,398 1.9611 -1.54%
2008-02-06 0 2.600 2.600 2.630 2.530 2.650 781,000 2,018,210 2.5841 1.976 1.976 1.999 1.923 2.014 1,027,440 1.9643 -2.26%
2008-02-05 0 2.660 2.660 2.670 2.610 2.730 660,000 1,758,650 2.6646 2.022 2.022 2.030 1.984 2.075 868,259 2.0255 -1.48%
2008-02-04 0 2.700 2.690 2.700 2.650 2.800 1,980,000 5,395,940 2.7252 2.052 2.045 2.052 2.014 2.128 2,604,777 2.0716 0.37%
2008-02-01 0 2.690 2.680 2.690 2.570 2.860 1,046,000 2,820,700 2.6967 2.045 2.037 2.045 1.954 2.174 1,376,059 2.0498 0.00%
2008-01-31 0 2.690 2.660 2.700 2.570 2.750 394,000 1,035,450 2.6280 2.045 2.022 2.052 1.954 2.090 518,324 1.9977 0.75%
2008-01-30 0 2.670 2.670 2.690 2.510 2.960 2,998,000 8,473,165 2.8263 2.030 2.030 2.045 1.908 2.250 3,944,001 2.1484 -9.80%
2008-01-29 0 2.960 2.930 2.960 2.890 3.040 582,000 1,721,490 2.9579 2.250 2.227 2.250 2.197 2.311 765,647 2.2484 -1.33%
2008-01-28 0 3.000 3.000 3.030 2.900 3.050 367,000 1,082,950 2.9508 2.280 2.280 2.303 2.204 2.318 482,805 2.2430 -2.91%
2008-01-25 0 3.090 3.060 3.090 3.000 3.150 1,823,000 5,606,250 3.0753 2.349 2.326 2.349 2.280 2.394 2,398,237 2.3377 5.10%
2008-01-24 0 2.940 2.870 2.940 2.800 3.150 982,000 2,912,920 2.9663 2.235 2.182 2.235 2.128 2.394 1,291,864 2.2548 -3.92%
2008-01-23 0 3.060 3.060 3.240 2.820 3.250 1,246,000 3,692,110 2.9632 2.326 2.326 2.463 2.144 2.470 1,639,168 2.2524 6.25%
2008-01-22 0 2.880 2.810 2.880 2.680 3.000 2,584,000 7,421,410 2.8721 2.189 2.136 2.189 2.037 2.280 3,399,365 2.1832 -9.72%
2008-01-21 0 3.190 3.150 3.170 3.150 3.290 878,000 2,814,780 3.2059 2.425 2.394 2.410 2.394 2.501 1,155,048 2.4369 -1.85%
2008-01-18 0 3.250 3.240 3.250 3.170 3.350 1,193,000 3,892,730 3.2630 2.470 2.463 2.470 2.410 2.546 1,569,444 2.4803 -1.22%
2008-01-17 0 3.290 3.280 3.290 3.200 3.400 2,160,000 7,067,980 3.2722 2.501 2.493 2.501 2.432 2.584 2,841,575 2.4873 -0.60%
2008-01-16 0 3.310 3.310 3.320 3.300 3.450 1,372,000 4,600,010 3.3528 2.516 2.516 2.524 2.508 2.622 1,804,926 2.5486 -6.23%
2008-01-15 0 3.530 3.520 3.530 3.490 3.750 999,000 3,549,570 3.5531 2.683 2.676 2.683 2.653 2.851 1,314,228 2.7009 -3.29%
2008-01-14 0 3.650 3.580 3.650 3.500 3.800 1,503,000 5,452,060 3.6275 2.775 2.721 2.775 2.660 2.889 1,977,262 2.7574 -3.69%
2008-01-11 0 3.790 3.790 3.800 3.750 3.810 1,015,000 3,838,290 3.7816 2.881 2.881 2.889 2.851 2.896 1,335,277 2.8745 0.00%
2008-01-10 0 3.790 3.770 3.790 3.750 3.810 794,000 2,997,730 3.7755 2.881 2.866 2.881 2.851 2.896 1,044,542 2.8699 -0.52%
2008-01-09 0 3.810 3.810 3.820 3.700 3.860 1,534,000 5,828,730 3.7997 2.896 2.896 2.904 2.813 2.934 2,018,044 2.8883 0.26%
2008-01-08 0 3.800 3.800 3.840 3.800 3.950 697,000 2,679,930 3.8449 2.889 2.889 2.919 2.889 3.003 916,934 2.9227 -2.06%
2008-01-07 0 3.880 3.850 3.860 3.710 3.920 1,786,000 6,762,440 3.7864 2.949 2.927 2.934 2.820 2.980 2,349,561 2.8782 -0.51%
2008-01-04 0 3.900 3.900 3.920 3.700 3.950 1,051,000 4,080,820 3.8828 2.965 2.965 2.980 2.813 3.003 1,382,637 2.9515 0.00%
2008-01-03 0 3.900 3.890 3.900 3.880 3.980 782,000 3,067,000 3.9220 2.965 2.957 2.965 2.949 3.025 1,028,755 2.9813 -2.01%
2008-01-02 0 3.980 3.960 4.000 3.900 4.010 421,000 1,670,960 3.9690 3.025 3.010 3.041 2.965 3.048 553,844 3.0170 -0.75%
2007-12-31 0 4.010 4.010 4.020 3.980 4.130 733,000 2,952,830 4.0284 3.048 3.048 3.056 3.025 3.139 964,294 3.0622 0.75%
2007-12-28 0 3.980 3.980 4.000 3.880 4.200 1,391,000 5,557,210 3.9951 3.025 3.025 3.041 2.949 3.193 1,829,922 3.0369 0.76%
2007-12-27 0 3.950 3.910 3.950 3.900 4.000 924,000 3,632,410 3.9312 3.003 2.972 3.003 2.965 3.041 1,215,563 2.9883 -1.50%
2007-12-24 0 4.010 4.000 4.020 3.920 4.050 675,000 2,687,950 3.9821 3.048 3.041 3.056 2.980 3.079 887,992 3.0270 -0.50%
2007-12-21 0 4.030 4.030 4.050 4.000 4.120 881,000 3,558,210 4.0388 3.063 3.063 3.079 3.041 3.132 1,158,994 3.0701 -0.25%
2007-12-20 0 4.040 4.020 4.050 3.990 4.120 811,000 3,257,420 4.0165 3.071 3.056 3.079 3.033 3.132 1,066,906 3.0531 1.00%
2007-12-19 0 4.000 4.000 4.020 3.960 4.040 929,000 3,721,570 4.0060 3.041 3.041 3.056 3.010 3.071 1,222,140 3.0451 -0.50%
2007-12-18 0 4.020 4.020 4.040 3.900 4.050 2,310,000 9,213,990 3.9887 3.056 3.056 3.071 2.965 3.079 3,038,906 3.0320 -1.95%
2007-12-17 0 4.100 4.050 4.130 4.030 4.150 1,011,000 4,131,010 4.0861 3.117 3.079 3.139 3.063 3.155 1,330,015 3.1060 -2.38%
2007-12-14 0 4.200 4.120 4.200 4.100 4.400 2,232,000 9,492,603 4.2530 3.193 3.132 3.193 3.117 3.345 2,936,294 3.2329 -4.55%
2007-12-13 0 4.400 4.350 4.400 4.250 4.480 5,137,000 22,393,170 4.3592 3.345 3.307 3.345 3.231 3.405 6,757,949 3.3136 3.53%
2007-12-12 0 4.250 4.250 4.260 4.160 4.350 3,449,000 14,753,100 4.2775 3.231 3.231 3.238 3.162 3.307 4,537,311 3.2515 1.19%
2007-12-11 0 4.200 4.200 4.210 4.100 4.230 1,749,000 7,326,150 4.1888 3.193 3.193 3.200 3.117 3.215 2,300,886 3.1841 0.24%
2007-12-10 0 4.190 4.140 4.190 4.080 4.230 1,048,000 4,362,110 4.1623 3.185 3.147 3.185 3.101 3.215 1,378,690 3.1640 -0.24%
2007-12-07 0 4.200 4.190 4.200 4.160 4.350 1,523,000 6,440,080 4.2285 3.193 3.185 3.193 3.162 3.307 2,003,573 3.2143 -1.18%
2007-12-06 0 4.250 4.200 4.250 4.180 4.350 1,550,000 6,575,170 4.2420 3.231 3.193 3.231 3.177 3.307 2,039,093 3.2246 1.43%
2007-12-05 0 4.190 4.190 4.200 4.140 4.240 893,000 3,741,130 4.1894 3.185 3.185 3.193 3.147 3.223 1,174,781 3.1845 -1.18%
2007-12-04 0 4.240 4.240 4.250 4.190 4.300 1,094,000 4,649,120 4.2497 3.223 3.223 3.231 3.185 3.269 1,439,205 3.2303 -1.40%
2007-12-03 0 4.300 4.290 4.300 4.100 4.630 7,296,000 31,747,180 4.3513 3.269 3.261 3.269 3.117 3.519 9,598,208 3.3076 6.44%
2007-11-30 0 4.040 4.020 4.030 3.900 4.300 3,300,000 13,555,610 4.1078 3.071 3.056 3.063 2.965 3.269 4,341,295 3.1225 4.12%
2007-11-29 0 3.880 3.840 3.880 3.800 3.950 2,629,000 10,232,870 3.8923 2.949 2.919 2.949 2.889 3.003 3,458,565 2.9587 2.92%
2007-11-28 0 3.770 3.760 3.780 3.750 3.850 703,000 2,665,620 3.7918 2.866 2.858 2.873 2.851 2.927 924,827 2.8823 0.80%
2007-11-27 0 3.740 3.740 3.750 3.700 3.860 1,203,000 4,513,460 3.7518 2.843 2.843 2.851 2.813 2.934 1,582,599 2.8519 -1.84%
2007-11-26 0 3.810 3.800 3.810 3.750 3.920 1,532,000 5,879,070 3.8375 2.896 2.889 2.896 2.851 2.980 2,015,413 2.9171 3.25%
2007-11-23 0 3.690 3.690 3.700 3.690 3.940 1,643,000 6,285,760 3.8258 2.805 2.805 2.813 2.805 2.995 2,161,439 2.9081 -5.14%
2007-11-22 0 3.890 3.850 3.860 3.860 4.100 1,798,000 7,085,590 3.9408 2.957 2.927 2.934 2.934 3.117 2,365,348 2.9956 -3.95%
2007-11-21 0 4.050 4.050 4.060 3.950 4.200 1,060,000 4,279,620 4.0374 3.079 3.079 3.086 3.003 3.193 1,394,477 3.0690 -2.88%
2007-11-20 0 4.170 4.170 4.200 3.820 4.220 1,524,000 6,072,060 3.9843 3.170 3.170 3.193 2.904 3.208 2,004,889 3.0286 2.96%
2007-11-19 0 4.050 4.050 4.060 4.010 4.150 1,443,000 5,877,560 4.0732 3.079 3.079 3.086 3.048 3.155 1,898,330 3.0962 -2.41%
2007-11-16 0 4.150 4.150 4.160 4.150 4.250 3,116,000 13,003,550 4.1732 3.155 3.155 3.162 3.155 3.231 4,099,235 3.1722 -2.58%
2007-11-15 0 4.260 4.260 4.270 4.200 4.380 3,598,000 15,344,770 4.2648 3.238 3.238 3.246 3.193 3.329 4,733,327 3.2419 -1.62%
2007-11-14 0 4.330 4.330 4.350 4.280 4.550 2,607,000 11,443,130 4.3894 3.291 3.291 3.307 3.253 3.459 3,429,623 3.3366 0.46%
2007-11-13 0 4.310 4.290 4.310 4.130 4.470 4,353,000 18,406,280 4.2284 3.276 3.261 3.276 3.139 3.398 5,726,563 3.2142 -2.71%
2007-11-12 0 4.430 4.400 4.480 4.150 4.500 8,880,000 38,179,920 4.2995 3.367 3.345 3.405 3.155 3.421 11,682,030 3.2683 -4.94%
2007-11-09 0 4.660 4.650 4.660 4.580 4.870 5,141,000 24,057,160 4.6795 3.542 3.535 3.542 3.481 3.702 6,763,211 3.5571 -4.31%
2007-11-08 0 4.870 4.870 4.880 4.640 4.950 16,452,000 78,472,430 4.7698 3.702 3.702 3.709 3.527 3.763 21,643,328 3.6257 -3.18%
2007-11-07 0 5.030 5.010 5.040 4.950 5.170 6,826,000 34,131,920 5.0003 3.824 3.808 3.831 3.763 3.930 8,979,903 3.8009 -1.76%
2007-11-06 0 5.120 5.110 5.120 4.930 5.480 11,738,000 59,763,010 5.0914 3.892 3.884 3.892 3.747 4.166 15,441,854 3.8702 -0.78%
2007-11-05 0 5.160 5.150 5.170 5.040 5.580 17,598,000 93,419,750 5.3085 3.922 3.915 3.930 3.831 4.242 23,150,941 4.0352 2.58%
2007-11-02 0 5.030 5.030 5.050 4.850 5.150 6,261,000 31,595,650 5.0464 3.824 3.824 3.839 3.687 3.915 8,236,620 3.8360 0.40%
2007-11-01 0 5.010 4.980 5.000 4.960 5.180 4,327,000 21,714,040 5.0183 3.808 3.786 3.801 3.770 3.938 5,692,358 3.8146 -1.57%
2007-10-31 0 5.090 5.100 5.120 4.930 5.160 4,773,000 24,125,500 5.0546 3.869 3.877 3.892 3.747 3.922 6,279,091 3.8422 2.21%
2007-10-30 0 4.980 4.950 5.010 4.910 5.120 9,027,000 45,152,380 5.0019 3.786 3.763 3.808 3.732 3.892 11,875,415 3.8022 -2.16%
2007-10-29 0 5.090 5.090 5.100 5.020 5.230 10,636,500 54,417,100 5.1161 3.869 3.869 3.877 3.816 3.976 13,992,783 3.8889 3.04%
2007-10-26 0 4.940 4.940 4.970 4.540 4.980 13,717,000 65,854,680 4.8010 3.755 3.755 3.778 3.451 3.786 18,045,315 3.6494 7.39%
2007-10-25 0 4.600 4.600 4.620 4.580 4.990 9,958,000 46,845,050 4.7043 3.497 3.497 3.512 3.481 3.793 13,100,186 3.5759 -5.15%
2007-10-24 0 4.850 4.840 4.850 4.800 5.160 10,159,500 50,231,870 4.9443 3.687 3.679 3.687 3.649 3.922 13,365,268 3.7584 -2.02%
2007-10-23 0 4.950 4.940 4.950 4.880 5.230 10,823,000 54,562,150 5.0413 3.763 3.755 3.763 3.709 3.976 14,238,131 3.8321 -0.20%
2007-10-22 0 4.960 4.950 4.990 4.500 5.050 10,900,000 52,541,250 4.8203 3.770 3.763 3.793 3.421 3.839 14,339,428 3.6641 -0.20%
2007-10-18 0 4.970 4.970 5.000 4.950 5.400 10,659,000 54,015,080 5.0676 3.778 3.778 3.801 3.763 4.105 14,022,382 3.8521 -3.31%
2007-10-17 0 5.140 5.140 5.150 5.040 5.450 10,872,000 56,420,370 5.1895 3.907 3.907 3.915 3.831 4.143 14,302,593 3.9448 -2.84%
2007-10-16 0 5.290 5.270 5.290 4.920 5.630 22,673,600 118,766,238 5.2381 4.021 4.006 4.021 3.740 4.280 29,828,116 3.9817 -6.04%
2007-10-15 0 5.630 5.600 5.610 5.500 5.900 14,438,000 81,435,106 5.6403 4.280 4.257 4.264 4.181 4.485 18,993,823 4.2875 -2.60%
2007-10-12 0 5.780 5.780 5.790 5.580 6.200 25,807,000 152,947,220 5.9266 4.394 4.394 4.401 4.242 4.713 33,950,241 4.5050 -3.83%
2007-10-11 0 6.010 6.010 6.020 5.680 6.400 49,994,000 303,810,355 6.0769 4.568 4.568 4.576 4.318 4.865 65,769,301 4.6193 6.18%
2007-10-10 0 5.660 5.620 5.660 4.690 6.150 88,994,000 476,573,453 5.3551 4.302 4.272 4.302 3.565 4.675 117,075,513 4.0707 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 3.801 3.793 3.801 2.927 4.158 425,365,855 3.5619

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