SINOPHARM GROUP CO. LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01099  2009-09-23    
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
2026-08-07 0 16.96 16.95 16.96 16.93 17.12 2,361,652 40,175,137 17.011 16.96 16.95 16.96 16.93 17.12 2,361,652 17.011 -0.82%
2026-08-06 0 17.10 17.09 17.10 16.98 17.39 3,565,376 60,974,054 17.102 17.10 17.09 17.10 16.98 17.39 3,565,376 17.102 -0.93%
2026-08-05 0 17.26 17.25 17.26 17.24 17.49 3,643,311 63,164,737 17.337 17.26 17.25 17.26 17.24 17.49 3,643,311 17.337 -0.52%
2026-08-04 0 17.35 17.35 17.36 17.25 17.72 4,304,860 74,728,021 17.359 17.35 17.35 17.36 17.25 17.72 4,304,860 17.359 -0.63%
2026-08-03 0 17.46 17.45 17.46 17.35 17.51 3,235,248 56,427,460 17.441 17.46 17.45 17.46 17.35 17.51 3,235,248 17.441 0.46%
2026-07-31 0 17.38 17.38 17.40 17.37 17.60 5,935,173 103,315,515 17.407 17.38 17.38 17.40 17.37 17.60 5,935,173 17.407 -1.53%
2026-07-30 0 17.65 17.64 17.65 17.30 17.88 3,826,214 67,437,400 17.625 17.65 17.64 17.65 17.30 17.88 3,826,214 17.625 -0.28%
2026-07-29 0 17.70 17.69 17.70 17.30 17.78 5,289,109 93,167,304 17.615 17.70 17.69 17.70 17.30 17.78 5,289,109 17.615 2.61%
2026-07-28 0 17.25 17.24 17.25 17.08 17.32 3,423,470 58,923,128 17.212 17.25 17.24 17.25 17.08 17.32 3,423,470 17.212 0.47%
2026-07-27 0 17.17 17.16 17.17 16.76 17.20 4,841,848 82,556,228 17.051 17.17 17.16 17.17 16.76 17.20 4,841,848 17.051 1.96%
2026-07-24 0 16.84 16.83 16.84 16.74 16.93 3,316,735 55,807,386 16.826 16.84 16.83 16.84 16.74 16.93 3,316,735 16.826 -0.53%
2026-07-23 0 16.93 16.93 16.94 16.82 17.17 4,425,587 74,913,475 16.927 16.93 16.93 16.94 16.82 17.17 4,425,587 16.927 -0.35%
2026-07-22 0 16.99 16.99 17.00 16.85 17.48 5,063,373 86,149,912 17.014 16.99 16.99 17.00 16.85 17.48 5,063,373 17.014 -1.91%
2026-07-21 0 17.32 17.32 17.33 17.24 17.75 6,730,440 117,145,581 17.405 17.32 17.32 17.33 17.24 17.75 6,730,440 17.405 -1.70%
2026-07-20 0 17.62 17.60 17.62 17.46 17.80 4,131,715 72,689,018 17.593 17.62 17.60 17.62 17.46 17.80 4,131,715 17.593 0.28%
2026-07-17 0 17.57 17.55 17.57 17.44 17.90 4,202,467 73,932,254 17.593 17.57 17.55 17.57 17.44 17.90 4,202,467 17.593 -1.35%
2026-07-16 0 17.81 17.80 17.81 17.64 17.92 4,915,614 87,509,671 17.802 17.81 17.80 17.81 17.64 17.92 4,915,614 17.802 2.06%
2026-07-15 0 17.45 17.45 17.46 17.07 17.60 5,219,630 91,052,974 17.444 17.45 17.45 17.46 17.07 17.60 5,219,630 17.444 2.59%
2026-07-14 0 17.01 17.01 17.02 16.70 17.06 4,897,630 83,185,337 16.985 17.01 17.01 17.02 16.70 17.06 4,897,630 16.985 0.95%
2026-07-13 0 16.85 16.85 16.86 16.63 17.06 3,351,548 56,490,175 16.855 16.85 16.85 16.86 16.63 17.06 3,351,548 16.855 0.72%
2026-07-10 0 16.73 16.73 16.74 16.55 16.76 3,452,344 57,654,003 16.700 16.73 16.73 16.74 16.55 16.76 3,452,344 16.700 0.42%
2026-07-09 0 16.66 16.66 16.68 16.54 17.13 6,872,773 114,548,395 16.667 16.66 16.66 16.68 16.54 17.13 6,872,773 16.667 -3.03%
2026-07-08 0 17.18 17.14 17.18 17.02 17.28 4,478,266 76,868,103 17.165 17.18 17.14 17.18 17.02 17.28 4,478,266 17.165 0.94%
2026-07-07 0 17.02 17.00 17.02 16.92 17.38 4,264,689 72,769,793 17.063 17.02 17.00 17.02 16.92 17.38 4,264,689 17.063 -1.28%
2026-07-06 0 17.24 17.23 17.24 16.44 17.33 4,914,573 84,548,529 17.204 17.24 17.23 17.24 16.44 17.33 4,914,573 17.204 2.99%
2026-07-03 0 16.74 16.73 16.74 16.49 16.75 4,856,660 81,045,319 16.687 16.74 16.73 16.74 16.49 16.75 4,856,660 16.687 1.89%
2026-07-02 0 16.43 16.42 16.43 16.02 16.51 5,477,721 89,746,413 16.384 16.43 16.42 16.43 16.02 16.51 5,477,721 16.384 3.27%
2026-06-30 0 15.91 15.91 15.92 15.76 16.45 17,743,471 286,677,288 16.157 15.91 15.91 15.92 15.76 16.45 17,743,471 16.157 -1.55%
2026-06-29 0 16.16 16.15 16.16 15.78 16.35 7,773,844 125,361,913 16.126 16.16 16.15 16.16 15.78 16.35 7,773,844 16.126 2.34%
2026-06-26 0 15.79 15.78 15.79 15.73 16.12 12,066,098 191,363,653 15.860 15.79 15.78 15.79 15.73 16.12 12,066,098 15.860 -1.19%
2026-06-25 0 15.98 15.97 15.98 15.71 15.98 9,133,920 145,115,575 15.888 15.98 15.97 15.98 15.71 15.98 9,133,920 15.888 1.40%
2026-06-24 0 15.76 15.75 15.76 15.66 15.93 6,462,781 101,973,197 15.779 15.76 15.75 15.76 15.66 15.93 6,462,781 15.779 1.09%
2026-06-23 0 15.59 15.59 15.60 15.28 15.72 7,696,710 119,130,064 15.478 15.59 15.59 15.60 15.28 15.72 7,696,710 15.478 0.45%
2026-06-22 0 16.31 16.30 16.31 15.96 16.38 5,575,557 90,445,167 16.222 15.52 15.51 15.52 15.19 15.59 5,859,364 15.436 -0.43%
2026-06-18 0 16.38 16.38 16.40 16.37 16.83 7,461,659 122,816,773 16.460 15.59 15.59 15.61 15.58 16.01 7,841,473 15.662 -2.73%
2026-06-17 0 16.84 16.83 16.84 16.79 17.05 5,806,046 97,879,017 16.858 16.02 16.01 16.02 15.98 16.22 6,101,586 16.042 -0.77%
2026-06-16 0 16.97 16.95 16.97 16.77 17.22 7,233,451 122,337,265 16.913 16.15 16.13 16.15 15.96 16.39 7,601,649 16.094 0.24%
2026-06-15 0 16.93 16.92 16.93 16.76 17.07 5,142,181 86,923,796 16.904 16.11 16.10 16.11 15.95 16.24 5,403,929 16.085 -0.41%
2026-06-12 0 17.00 16.98 17.00 16.48 17.05 20,425,600 344,122,779 16.848 16.18 16.16 16.18 15.68 16.22 21,465,305 16.032 1.19%
2026-06-11 0 16.80 16.78 16.80 16.57 17.20 7,937,155 133,208,568 16.783 15.99 15.97 15.99 15.77 16.37 8,341,173 15.970 -1.64%
2026-06-10 0 17.08 17.01 17.08 16.81 17.12 5,973,509 101,589,261 17.007 16.25 16.19 16.25 16.00 16.29 6,277,573 16.183 1.12%
2026-06-09 0 16.89 16.85 16.89 16.43 17.00 9,090,062 153,073,529 16.840 16.07 16.03 16.07 15.63 16.18 9,552,765 16.024 -1.11%
2026-06-08 0 17.08 17.08 17.09 16.87 17.16 4,369,206 74,587,620 17.071 16.25 16.25 16.26 16.05 16.33 4,591,608 16.244 -0.76%
2026-06-05 0 17.21 17.21 17.22 17.03 17.32 7,130,070 122,720,271 17.212 16.38 16.38 16.39 16.21 16.48 7,493,005 16.378 0.35%
2026-06-04 0 17.15 17.14 17.15 17.02 17.30 5,990,930 102,684,509 17.140 16.32 16.31 16.32 16.20 16.46 6,295,881 16.310 0.65%
2026-06-03 0 17.04 17.04 17.05 16.85 17.08 5,825,625 98,987,951 16.992 16.21 16.21 16.22 16.03 16.25 6,122,161 16.169 -0.12%
2026-06-02 0 17.06 17.05 17.06 16.86 17.17 7,906,348 134,826,457 17.053 16.23 16.22 16.23 16.04 16.34 8,308,797 16.227 0.35%
2026-06-01 0 17.00 17.00 17.01 16.78 17.10 7,166,982 121,477,079 16.950 16.18 16.18 16.19 15.97 16.27 7,531,796 16.129 0.47%
2026-05-29 0 16.92 16.92 16.93 16.82 17.12 9,163,812 155,273,398 16.944 16.10 16.10 16.11 16.01 16.29 9,630,269 16.123 0.12%
2026-05-28 0 16.90 16.90 16.91 16.81 17.13 7,602,508 128,477,857 16.899 16.08 16.08 16.09 16.00 16.30 7,989,491 16.081 -1.34%
2026-05-27 0 17.13 17.10 17.13 17.05 17.48 5,558,895 95,395,018 17.161 16.30 16.27 16.30 16.22 16.63 5,841,854 16.330 -1.72%
2026-05-26 0 17.43 17.41 17.43 17.35 17.80 2,905,129 50,714,836 17.457 16.59 16.57 16.59 16.51 16.94 3,053,006 16.611 -0.68%
2026-05-22 0 17.55 17.52 17.55 17.47 17.78 3,283,910 57,600,135 17.540 16.70 16.67 16.70 16.62 16.92 3,451,068 16.691 0.17%
2026-05-21 0 17.52 17.52 17.53 17.47 17.80 7,184,302 126,621,584 17.625 16.67 16.67 16.68 16.62 16.94 7,549,998 16.771 -1.18%
2026-05-20 0 17.73 17.72 17.73 17.58 17.80 6,772,016 119,635,573 17.666 16.87 16.86 16.87 16.73 16.94 7,116,726 16.810 0.28%
2026-05-19 0 17.68 17.68 17.69 17.53 17.74 9,127,164 161,049,620 17.645 16.82 16.82 16.83 16.68 16.88 9,591,755 16.790 0.97%
2026-05-18 0 17.51 17.49 17.51 17.35 17.88 5,702,500 99,791,266 17.500 16.66 16.64 16.66 16.51 17.01 5,992,769 16.652 -2.07%
2026-05-15 0 17.88 17.86 17.88 17.76 18.11 6,700,325 119,769,426 17.875 17.01 16.99 17.01 16.90 17.23 7,041,385 17.009 -1.43%
2026-05-14 0 18.14 18.11 18.14 18.09 18.50 4,759,935 86,359,587 18.143 17.26 17.23 17.26 17.21 17.60 5,002,226 17.264 -0.82%
2026-05-13 0 18.29 18.26 18.29 18.22 18.50 4,804,590 87,950,301 18.305 17.40 17.38 17.40 17.34 17.60 5,049,154 17.419 -0.92%
2026-05-12 0 18.46 18.45 18.46 18.37 18.59 3,431,380 63,338,768 18.459 17.57 17.56 17.57 17.48 17.69 3,606,044 17.565 0.16%
2026-05-11 0 18.43 18.40 18.43 18.26 18.70 5,695,423 104,698,335 18.383 17.54 17.51 17.54 17.38 17.79 5,985,332 17.492 0.00%
2026-05-08 0 18.43 18.42 18.43 18.36 18.66 6,186,555 113,961,312 18.421 17.54 17.53 17.54 17.47 17.76 6,501,463 17.529 -1.60%
2026-05-07 0 18.73 18.72 18.73 18.62 19.01 8,130,859 152,086,995 18.705 17.82 17.81 17.82 17.72 18.09 8,544,736 17.799 0.21%
2026-05-06 0 18.69 18.67 18.69 18.62 18.80 4,093,741 76,474,880 18.681 17.78 17.77 17.78 17.72 17.89 4,302,121 17.776 0.16%
2026-05-05 0 18.66 18.65 18.66 18.52 18.73 4,203,706 78,358,776 18.640 17.76 17.75 17.76 17.62 17.82 4,417,683 17.738 -0.37%
2026-05-04 0 18.73 18.71 18.73 18.59 18.94 4,863,888 91,056,627 18.721 17.82 17.80 17.82 17.69 18.02 5,111,470 17.814 1.41%
2026-04-30 0 18.47 18.47 18.48 18.39 18.71 5,591,590 103,381,562 18.489 17.58 17.58 17.58 17.50 17.80 5,876,213 17.593 -1.65%
2026-04-29 0 18.78 18.77 18.78 18.50 18.88 6,720,514 125,886,394 18.732 17.87 17.86 17.87 17.60 17.97 7,062,602 17.824 1.90%
2026-04-28 0 18.43 18.42 18.43 18.16 18.64 6,472,868 119,213,655 18.417 17.54 17.53 17.54 17.28 17.74 6,802,350 17.525 -0.32%
2026-04-27 0 18.49 18.48 18.49 18.10 19.41 14,164,862 264,739,822 18.690 17.59 17.58 17.59 17.22 18.47 14,885,883 17.785 -3.80%
2026-04-24 0 19.22 19.21 19.22 19.11 19.85 7,234,360 139,651,416 19.304 18.29 18.28 18.29 18.18 18.89 7,602,604 18.369 -1.74%
2026-04-23 0 19.56 19.54 19.56 19.50 19.94 5,644,120 110,666,172 19.607 18.61 18.59 18.61 18.56 18.97 5,931,417 18.658 -1.36%
2026-04-22 0 19.83 19.83 19.86 19.73 20.28 6,299,081 125,146,878 19.867 18.87 18.87 18.90 18.77 19.30 6,619,717 18.905 -2.22%
2026-04-21 0 20.28 20.26 20.28 20.06 20.70 6,181,141 124,765,231 20.185 19.30 19.28 19.30 19.09 19.70 6,495,774 19.207 -0.78%
2026-04-20 0 20.44 20.44 20.46 20.34 20.66 2,338,362 47,795,404 20.440 19.45 19.45 19.47 19.35 19.66 2,457,389 19.450 0.59%
2026-04-17 0 20.32 20.32 20.38 20.28 20.96 2,649,098 54,043,202 20.401 19.34 19.34 19.39 19.30 19.94 2,783,943 19.412 -2.03%
2026-04-16 0 20.74 20.72 20.74 20.62 21.02 3,642,487 75,529,031 20.736 19.74 19.72 19.74 19.62 20.00 3,827,897 19.731 -0.48%
2026-04-15 0 20.84 20.80 20.84 20.38 20.90 3,883,328 80,736,351 20.791 19.83 19.79 19.83 19.39 19.89 4,080,997 19.783 2.26%
2026-04-14 0 20.38 20.34 20.38 20.14 21.04 4,497,383 91,394,974 20.322 19.39 19.35 19.39 19.16 20.02 4,726,309 19.337 0.30%
2026-04-13 0 20.32 20.30 20.32 20.10 20.92 5,812,871 118,008,000 20.301 19.34 19.32 19.34 19.13 19.91 6,108,758 19.318 -2.87%
2026-04-10 0 20.92 20.88 20.92 20.80 21.28 3,658,128 76,832,700 21.003 19.91 19.87 19.91 19.79 20.25 3,844,334 19.986 -0.76%
2026-04-09 0 21.08 21.06 21.08 21.00 21.62 3,554,413 75,255,415 21.172 20.06 20.04 20.06 19.98 20.57 3,735,340 20.147 -1.95%
2026-04-08 0 21.50 21.48 21.50 21.16 22.08 8,041,006 172,792,817 21.489 20.46 20.44 20.46 20.14 21.01 8,450,310 20.448 2.77%
2026-04-02 0 20.92 20.90 20.92 20.30 20.92 3,831,600 79,587,728 20.771 19.91 19.89 19.91 19.32 19.91 4,026,636 19.765 2.05%
2026-04-01 0 20.50 20.48 20.50 20.40 20.78 4,665,600 95,824,809 20.539 19.51 19.49 19.51 19.41 19.77 4,903,089 19.544 1.49%
2026-03-31 0 20.20 20.18 20.20 20.08 20.56 4,009,448 81,081,188 20.223 19.22 19.20 19.22 19.11 19.56 4,213,537 19.243 -0.98%
2026-03-30 0 20.40 20.38 20.40 20.10 20.50 3,770,092 76,578,447 20.312 19.41 19.39 19.41 19.13 19.51 3,961,997 19.328 0.29%
2026-03-27 0 20.34 20.34 20.36 20.02 20.38 2,783,805 56,350,652 20.242 19.35 19.35 19.37 19.05 19.39 2,925,506 19.262 0.69%
2026-03-26 0 20.20 20.18 20.20 19.81 20.24 6,892,928 138,458,547 20.087 19.22 19.20 19.22 18.85 19.26 7,243,792 19.114 0.50%
2026-03-25 0 20.10 20.08 20.10 19.72 20.24 8,013,086 159,756,309 19.937 19.13 19.11 19.13 18.76 19.26 8,420,969 18.971 2.13%
2026-03-24 0 19.68 19.67 19.68 19.26 20.48 8,184,288 160,364,830 19.594 18.73 18.72 18.73 18.33 19.49 8,600,885 18.645 -3.62%
2026-03-23 0 20.42 20.42 20.44 20.14 20.82 11,954,309 243,720,004 20.388 19.43 19.43 19.45 19.16 19.81 12,562,808 19.400 -2.11%
2026-03-20 0 20.86 20.86 20.88 20.64 21.14 4,975,225 103,651,525 20.834 19.85 19.85 19.87 19.64 20.12 5,228,474 19.824 0.10%
2026-03-19 0 20.84 20.82 20.84 20.70 21.14 4,349,800 90,747,015 20.862 19.83 19.81 19.83 19.70 20.12 4,571,214 19.852 -1.04%
2026-03-18 0 21.06 21.04 21.06 20.72 21.24 3,650,865 76,534,244 20.963 20.04 20.02 20.04 19.72 20.21 3,836,702 19.948 -0.57%
2026-03-17 0 21.18 21.16 21.18 21.08 21.74 5,089,731 108,740,374 21.365 20.15 20.14 20.15 20.06 20.69 5,348,809 20.330 -1.21%
2026-03-16 0 21.44 21.42 21.46 20.92 21.50 5,462,294 115,911,487 21.220 20.40 20.38 20.42 19.91 20.46 5,740,336 20.192 1.42%
2026-03-13 0 21.14 21.12 21.14 20.78 21.30 5,870,245 123,785,109 21.087 20.12 20.10 20.12 19.77 20.27 6,169,053 20.065 0.38%
2026-03-12 0 21.06 21.06 21.16 20.58 21.18 7,182,277 150,150,035 20.906 20.04 20.04 20.14 19.58 20.15 7,547,870 19.893 1.25%
2026-03-11 0 20.80 20.78 20.80 20.60 21.10 3,627,396 75,232,521 20.740 19.79 19.77 19.79 19.60 20.08 3,812,038 19.736 -0.67%
2026-03-10 0 20.94 20.90 20.94 20.48 21.00 6,750,500 140,134,628 20.759 19.93 19.89 19.93 19.49 19.98 7,094,114 19.754 1.45%
2026-03-09 0 20.64 20.62 20.64 20.02 20.66 6,870,455 139,985,896 20.375 19.64 19.62 19.64 19.05 19.66 7,220,175 19.388 -0.10%
2026-03-06 0 20.66 20.64 20.66 20.56 20.80 7,052,320 145,681,818 20.657 19.66 19.64 19.66 19.56 19.79 7,411,298 19.657 -0.29%
2026-03-05 0 20.72 20.68 20.72 20.60 21.00 5,147,117 106,726,315 20.735 19.72 19.68 19.72 19.60 19.98 5,409,116 19.731 0.19%
2026-03-04 0 20.68 20.62 20.68 20.40 20.98 10,555,303 217,326,144 20.589 19.68 19.62 19.68 19.41 19.96 11,092,590 19.592 -1.43%
2026-03-03 0 20.98 20.96 20.98 20.84 21.16 4,180,751 87,618,625 20.958 19.96 19.94 19.96 19.83 20.14 4,393,560 19.943 -0.66%
2026-03-02 0 21.12 21.10 21.12 20.82 21.44 6,610,920 139,224,076 21.060 20.10 20.08 20.10 19.81 20.40 6,947,429 20.040 -0.09%
2026-02-27 0 21.14 21.14 21.16 21.02 21.30 6,133,729 129,529,213 21.118 20.12 20.12 20.14 20.00 20.27 6,445,948 20.095 -0.94%
2026-02-26 0 21.34 21.32 21.34 21.28 21.94 4,248,653 91,351,256 21.501 20.31 20.29 20.31 20.25 20.88 4,464,918 20.460 -2.82%
2026-02-25 0 21.96 21.92 21.96 21.82 22.34 5,751,457 126,845,756 22.055 20.90 20.86 20.90 20.76 21.26 6,044,218 20.986 0.73%
2026-02-24 0 21.80 21.78 21.80 21.56 21.90 5,467,344 118,892,052 21.746 20.74 20.73 20.74 20.52 20.84 5,745,643 20.693 0.46%
2026-02-23 0 21.70 21.62 21.70 21.28 21.72 3,501,177 75,416,699 21.540 20.65 20.57 20.65 20.25 20.67 3,679,394 20.497 3.43%
2026-02-20 0 20.98 20.96 20.98 20.60 21.26 4,755,672 99,992,791 21.026 19.96 19.94 19.96 19.60 20.23 4,997,746 20.008 -2.33%
2026-02-16 0 21.48 21.40 21.48 21.28 21.58 1,670,058 35,800,439 21.437 20.44 20.36 20.44 20.25 20.53 1,755,067 20.398 0.85%
2026-02-13 0 21.30 21.28 21.30 21.08 21.48 4,517,635 96,028,648 21.256 20.27 20.25 20.27 20.06 20.44 4,747,592 20.227 0.76%
2026-02-12 0 21.14 21.08 21.14 20.98 21.38 8,357,932 176,963,392 21.173 20.12 20.06 20.12 19.96 20.34 8,783,368 20.148 0.09%
2026-02-11 0 21.12 21.10 21.12 20.94 21.46 10,124,380 213,687,999 21.106 20.10 20.08 20.10 19.93 20.42 10,639,732 20.084 -1.12%
2026-02-10 0 21.36 21.30 21.36 21.10 21.52 11,834,400 252,359,252 21.324 20.33 20.27 20.33 20.08 20.48 12,436,795 20.291 0.95%
2026-02-09 0 21.16 21.12 21.16 20.98 21.52 5,724,777 121,012,013 21.138 20.14 20.10 20.14 19.96 20.48 6,016,180 20.114 -0.28%
2026-02-06 0 21.22 21.20 21.22 21.04 21.34 4,615,141 97,784,419 21.188 20.19 20.17 20.19 20.02 20.31 4,850,061 20.161 0.00%
2026-02-05 0 21.22 21.20 21.22 20.82 21.22 5,094,718 107,322,976 21.066 20.19 20.17 20.19 19.81 20.19 5,354,050 20.045 0.47%
2026-02-04 0 21.12 21.10 21.12 20.96 21.34 9,903,220 209,312,791 21.136 20.10 20.08 20.10 19.94 20.31 10,407,314 20.112 0.67%
2026-02-03 0 20.98 20.96 20.98 20.58 21.06 5,997,748 124,987,563 20.839 19.96 19.94 19.96 19.58 20.04 6,303,046 19.830 0.87%
2026-02-02 0 20.80 20.78 20.80 20.62 20.88 3,982,671 82,468,168 20.707 19.79 19.77 19.79 19.62 19.87 4,185,397 19.704 -0.38%
2026-01-30 0 20.88 20.86 20.88 20.62 21.46 6,406,756 133,822,035 20.888 19.87 19.85 19.87 19.62 20.42 6,732,873 19.876 -1.51%
2026-01-29 0 21.20 21.18 21.20 20.90 21.28 4,903,572 103,658,756 21.139 20.17 20.15 20.17 19.89 20.25 5,153,174 20.116 0.19%
2026-01-28 0 21.16 21.06 21.16 20.76 21.16 6,616,480 139,208,240 21.040 20.14 20.04 20.14 19.75 20.14 6,953,272 20.021 1.73%
2026-01-27 0 20.80 20.80 20.82 20.54 20.86 5,292,531 109,704,670 20.728 19.79 19.79 19.81 19.55 19.85 5,561,932 19.724 0.39%
2026-01-26 0 20.72 20.70 20.72 20.64 21.10 5,054,299 104,856,420 20.746 19.72 19.70 19.72 19.64 20.08 5,311,573 19.741 -0.38%
2026-01-23 0 20.80 20.76 20.80 20.74 21.08 4,704,100 98,129,033 20.860 19.79 19.75 19.79 19.74 20.06 4,943,548 19.850 0.97%
2026-01-22 0 20.60 20.58 20.60 20.52 20.86 5,949,838 122,797,844 20.639 19.60 19.58 19.60 19.53 19.85 6,252,697 19.639 -0.48%
2026-01-21 0 20.70 20.68 20.70 20.42 20.80 4,908,640 101,094,498 20.595 19.70 19.68 19.70 19.43 19.79 5,158,500 19.598 0.00%
2026-01-20 0 20.70 20.68 20.70 20.24 20.72 5,354,298 109,824,523 20.511 19.70 19.68 19.70 19.26 19.72 5,626,843 19.518 2.07%
2026-01-19 0 20.28 20.28 20.30 20.14 20.62 5,381,970 109,520,263 20.349 19.30 19.30 19.32 19.16 19.62 5,655,923 19.364 -1.65%
2026-01-16 0 20.62 20.54 20.62 20.44 20.66 3,609,445 74,182,568 20.552 19.62 19.55 19.62 19.45 19.66 3,793,173 19.557 0.88%
2026-01-15 0 20.44 20.38 20.44 20.30 20.70 4,022,424 82,169,267 20.428 19.45 19.39 19.45 19.32 19.70 4,227,174 19.438 -0.58%
2026-01-14 0 20.56 20.54 20.56 20.32 20.90 2,976,324 61,189,471 20.559 19.56 19.55 19.56 19.34 19.89 3,127,825 19.563 -0.39%
2026-01-13 0 20.64 20.64 20.66 20.54 20.98 4,727,897 97,731,967 20.671 19.64 19.64 19.66 19.55 19.96 4,968,557 19.670 0.10%
2026-01-12 0 20.62 20.60 20.62 20.50 20.94 3,434,600 70,854,924 20.630 19.62 19.60 19.62 19.51 19.93 3,609,428 19.631 -0.29%
2026-01-09 0 20.68 20.64 20.68 20.40 20.76 6,483,134 133,568,866 20.603 19.68 19.64 19.68 19.41 19.75 6,813,139 19.605 1.08%
2026-01-08 0 20.46 20.42 20.46 20.12 20.52 4,391,652 89,248,552 20.322 19.47 19.43 19.47 19.15 19.53 4,615,196 19.338 0.10%
2026-01-07 0 20.44 20.42 20.44 20.06 20.54 4,923,058 100,427,466 20.399 19.45 19.43 19.45 19.09 19.55 5,173,652 19.411 1.89%
2026-01-06 0 20.06 20.04 20.06 19.66 20.08 4,520,566 89,899,136 19.887 19.09 19.07 19.09 18.71 19.11 4,750,672 18.923 1.26%
2026-01-05 0 19.81 19.80 19.81 19.56 19.94 3,663,333 72,503,499 19.792 18.85 18.84 18.85 18.61 18.97 3,849,804 18.833 0.41%
2026-01-02 0 19.73 19.72 19.73 19.31 19.73 1,718,713 33,731,216 19.626 18.77 18.76 18.77 18.37 18.77 1,806,199 18.675 1.49%
2025-12-31 0 19.44 19.39 19.44 19.29 19.57 3,986,900 77,396,694 19.413 18.50 18.45 18.50 18.36 18.62 4,189,841 18.472 0.05%
2025-12-30 0 19.43 19.43 19.45 19.35 19.58 3,909,400 76,011,283 19.443 18.49 18.49 18.51 18.41 18.63 4,108,397 18.501 -0.36%
2025-12-29 0 19.50 19.49 19.50 19.39 19.68 6,948,320 135,646,918 19.522 18.56 18.55 18.56 18.45 18.73 7,302,004 18.577 -0.15%
2025-12-24 0 19.53 19.47 19.53 19.46 19.69 1,353,608 26,443,985 19.536 18.58 18.53 18.58 18.52 18.74 1,422,509 18.590 -0.81%
2025-12-23 0 19.69 19.69 19.70 19.59 19.85 3,870,635 76,070,177 19.653 18.74 18.74 18.75 18.64 18.89 4,067,658 18.701 0.31%
2025-12-22 0 19.63 19.63 19.64 19.51 20.00 3,596,008 70,749,082 19.674 18.68 18.68 18.69 18.57 19.03 3,779,052 18.721 -1.11%
2025-12-19 0 19.85 19.79 19.85 19.78 20.10 5,130,271 102,026,013 19.887 18.89 18.83 18.89 18.82 19.13 5,391,412 18.924 0.30%
2025-12-18 0 19.79 19.76 19.79 19.60 19.98 3,594,184 71,195,566 19.809 18.83 18.80 18.83 18.65 19.01 3,777,135 18.849 0.87%
2025-12-17 0 19.62 19.60 19.62 19.43 19.68 3,024,500 59,172,449 19.564 18.67 18.65 18.67 18.49 18.73 3,178,453 18.617 0.36%
2025-12-16 0 19.55 19.54 19.55 19.49 20.06 3,013,453 59,204,361 19.647 18.60 18.59 18.60 18.55 19.09 3,166,844 18.695 -2.05%
2025-12-15 0 19.96 19.94 19.96 19.71 20.44 5,125,148 102,099,586 19.921 18.99 18.97 18.99 18.76 19.45 5,386,029 18.956 -1.96%
2025-12-12 0 20.36 20.32 20.36 20.14 20.46 3,941,425 80,051,968 20.310 19.37 19.34 19.37 19.16 19.47 4,142,052 19.327 1.09%
2025-12-11 0 20.14 20.08 20.14 19.96 20.20 2,444,258 49,156,218 20.111 19.16 19.11 19.16 18.99 19.22 2,568,676 19.137 0.90%
2025-12-10 0 19.96 19.95 19.96 19.82 20.08 3,213,371 64,078,178 19.941 18.99 18.98 18.99 18.86 19.11 3,376,938 18.975 -0.40%
2025-12-09 0 20.04 20.02 20.04 19.96 20.48 3,545,728 71,099,508 20.052 19.07 19.05 19.07 18.99 19.49 3,726,213 19.081 -1.57%
2025-12-08 0 20.36 20.34 20.36 20.22 20.62 2,206,965 45,106,753 20.438 19.37 19.35 19.37 19.24 19.62 2,319,304 19.448 -0.97%
2025-12-05 0 20.56 20.52 20.56 20.28 20.56 5,106,064 104,652,790 20.496 19.56 19.53 19.56 19.30 19.56 5,365,973 19.503 0.49%
2025-12-04 0 20.46 20.42 20.46 20.38 20.58 2,999,812 61,335,608 20.446 19.47 19.43 19.47 19.39 19.58 3,152,509 19.456 0.39%
2025-12-03 0 20.38 20.38 20.40 20.28 20.56 2,601,126 53,085,786 20.409 19.39 19.39 19.41 19.30 19.56 2,733,529 19.420 -0.59%
2025-12-02 0 20.50 20.48 20.50 20.26 20.82 5,241,498 107,666,019 20.541 19.51 19.49 19.51 19.28 19.81 5,508,301 19.546 0.29%
2025-12-01 0 20.44 20.38 20.44 20.04 20.46 4,733,456 96,306,774 20.346 19.45 19.39 19.45 19.07 19.47 4,974,399 19.360 2.00%
2025-11-28 0 20.04 20.04 20.06 19.97 20.38 2,089,775 41,898,698 20.049 19.07 19.07 19.09 19.00 19.39 2,196,149 19.078 -0.99%
2025-11-27 0 20.24 20.22 20.24 20.24 20.50 2,641,600 53,734,440 20.342 19.26 19.24 19.26 19.26 19.51 2,776,063 19.356 -0.69%
2025-11-26 0 20.38 20.38 20.40 20.36 20.54 2,302,730 47,082,617 20.446 19.39 19.39 19.41 19.37 19.55 2,419,944 19.456 0.00%
2025-11-25 0 20.38 20.38 20.44 20.26 20.52 5,062,344 103,213,256 20.388 19.39 19.39 19.45 19.28 19.53 5,320,028 19.401 0.49%
2025-11-24 0 20.28 20.28 20.32 20.00 20.48 7,136,910 144,812,211 20.291 19.30 19.30 19.34 19.03 19.49 7,500,193 19.308 1.20%
2025-11-21 0 20.04 20.02 20.04 20.00 20.40 5,704,810 114,836,209 20.130 19.07 19.05 19.07 19.03 19.41 5,995,197 19.155 -2.72%
2025-11-20 0 20.60 20.56 20.60 20.32 20.68 3,498,323 71,809,924 20.527 19.60 19.56 19.60 19.34 19.68 3,676,395 19.533 0.98%
2025-11-19 0 20.40 20.40 20.42 20.32 20.58 3,799,058 77,596,147 20.425 19.41 19.41 19.43 19.34 19.58 3,992,438 19.436 -0.20%
2025-11-18 0 20.44 20.40 20.44 20.28 20.94 6,358,214 130,273,784 20.489 19.45 19.41 19.45 19.30 19.93 6,681,860 19.497 -3.13%
2025-11-17 0 21.10 21.04 21.10 20.88 21.46 7,493,049 157,634,731 21.037 20.08 20.02 20.08 19.87 20.42 7,874,461 20.018 -1.86%
2025-11-14 0 21.50 21.46 21.50 21.22 21.66 5,494,833 118,171,682 21.506 20.46 20.42 20.46 20.19 20.61 5,774,531 20.464 0.56%
2025-11-13 0 21.38 21.36 21.38 21.12 21.50 6,029,639 128,726,719 21.349 20.34 20.33 20.34 20.10 20.46 6,336,560 20.315 0.19%
2025-11-12 0 21.34 21.32 21.34 20.88 21.42 10,530,434 223,558,667 21.230 20.31 20.29 20.31 19.87 20.38 11,066,455 20.201 2.20%
2025-11-11 0 20.88 20.86 20.88 20.54 20.90 12,700,192 263,817,370 20.773 19.87 19.85 19.87 19.55 19.89 13,346,658 19.767 3.98%
2025-11-10 0 20.08 20.06 20.08 19.88 20.08 3,468,195 69,431,485 20.019 19.11 19.09 19.11 18.92 19.11 3,644,733 19.050 0.60%
2025-11-07 0 19.96 19.96 19.97 19.80 19.99 3,601,312 71,760,803 19.926 18.99 18.99 19.00 18.84 19.02 3,784,626 18.961 0.45%
2025-11-06 0 19.87 19.85 19.87 19.51 19.89 5,107,038 101,017,716 19.780 18.91 18.89 18.91 18.57 18.93 5,366,997 18.822 0.81%
2025-11-05 0 19.71 19.70 19.71 19.23 19.74 5,914,900 115,410,192 19.512 18.76 18.75 18.76 18.30 18.78 6,215,981 18.567 1.55%
2025-11-04 0 19.41 19.40 19.41 19.21 19.47 5,325,783 103,062,056 19.352 18.47 18.46 18.47 18.28 18.53 5,596,876 18.414 0.57%
2025-11-03 0 19.30 19.28 19.30 19.28 19.49 2,864,900 55,404,360 19.339 18.37 18.35 18.37 18.35 18.55 3,010,729 18.402 -0.36%
2025-10-31 0 19.37 19.37 19.38 19.30 19.50 3,635,442 70,447,300 19.378 18.43 18.43 18.44 18.37 18.56 3,820,493 18.439 -0.67%
2025-10-30 0 19.50 19.49 19.50 19.33 19.62 4,366,584 85,141,042 19.498 18.56 18.55 18.56 18.39 18.67 4,588,852 18.554 0.83%
2025-10-28 0 19.34 19.32 19.34 19.21 19.54 3,624,730 70,056,115 19.327 18.40 18.38 18.40 18.28 18.59 3,809,236 18.391 -0.51%
2025-10-27 0 19.44 19.44 19.45 19.29 19.68 2,849,476 55,462,129 19.464 18.50 18.50 18.51 18.36 18.73 2,994,520 18.521 -0.66%
2025-10-24 0 19.57 19.55 19.57 19.32 19.62 4,099,144 80,011,430 19.519 18.62 18.60 18.62 18.38 18.67 4,307,799 18.574 -0.05%
2025-10-23 0 19.58 19.56 19.58 19.31 19.59 4,926,357 96,025,979 19.492 18.63 18.61 18.63 18.37 18.64 5,177,119 18.548 0.31%
2025-10-22 0 19.52 19.52 19.53 18.69 19.64 11,172,662 216,733,928 19.399 18.57 18.57 18.58 17.78 18.69 11,741,374 18.459 4.27%
2025-10-21 0 18.72 18.72 18.73 18.60 18.84 3,890,269 72,936,314 18.748 17.81 17.81 17.82 17.70 17.93 4,088,292 17.840 0.05%
2025-10-20 0 18.71 18.67 18.71 18.42 18.80 4,859,150 90,331,399 18.590 17.80 17.77 17.80 17.53 17.89 5,106,491 17.690 1.57%
2025-10-17 0 18.42 18.41 18.42 18.35 18.71 3,502,106 64,550,049 18.432 17.53 17.52 17.53 17.46 17.80 3,680,370 17.539 -1.18%
2025-10-16 0 18.64 18.63 18.64 18.45 18.69 3,118,266 58,044,911 18.614 17.74 17.73 17.74 17.56 17.78 3,276,992 17.713 0.65%
2025-10-15 0 18.52 18.52 18.54 18.34 18.58 5,463,338 101,004,545 18.488 17.62 17.62 17.64 17.45 17.68 5,741,433 17.592 0.82%
2025-10-14 0 18.37 18.37 18.38 18.31 18.57 4,796,867 88,264,361 18.400 17.48 17.48 17.49 17.42 17.67 5,041,037 17.509 -0.54%
2025-10-13 0 18.47 18.46 18.47 18.20 18.74 9,489,719 174,314,667 18.369 17.58 17.57 17.58 17.32 17.83 9,972,765 17.479 -2.17%
2025-10-10 0 18.88 18.88 18.89 18.63 18.90 6,235,352 117,071,151 18.775 17.97 17.97 17.98 17.73 17.98 6,552,744 17.866 0.96%
2025-10-09 0 18.70 18.69 18.70 18.46 18.77 6,892,514 128,619,125 18.661 17.79 17.78 17.79 17.57 17.86 7,243,357 17.757 1.69%
2025-10-08 0 18.39 18.39 18.40 18.24 18.50 3,897,812 71,555,865 18.358 17.50 17.50 17.51 17.36 17.60 4,096,219 17.469 -0.59%
2025-10-06 0 18.50 18.47 18.50 18.40 18.71 1,774,400 32,796,091 18.483 17.60 17.58 17.60 17.51 17.80 1,864,721 17.588 -0.96%
2025-10-03 0 18.68 18.68 18.69 18.61 18.82 1,811,621 33,857,380 18.689 17.78 17.78 17.78 17.71 17.91 1,903,836 17.784 -0.16%
2025-10-02 0 18.71 18.68 18.71 18.44 18.73 3,670,526 68,364,477 18.625 17.80 17.78 17.80 17.55 17.82 3,857,363 17.723 2.02%
2025-09-30 0 18.34 18.34 18.35 18.28 18.46 5,473,305 100,331,580 18.331 17.45 17.45 17.46 17.39 17.57 5,751,908 17.443 -0.05%
2025-09-29 0 18.35 18.32 18.35 18.13 18.36 5,204,876 95,204,172 18.291 17.46 17.43 17.46 17.25 17.47 5,469,815 17.405 0.94%
2025-09-26 0 18.18 18.17 18.18 18.11 18.36 5,717,227 104,059,337 18.201 17.30 17.29 17.30 17.23 17.47 6,008,246 17.319 -1.03%
2025-09-25 0 18.37 18.36 18.37 18.27 18.51 4,109,886 75,487,901 18.367 17.48 17.47 17.48 17.39 17.61 4,319,088 17.478 -0.43%
2025-09-24 0 18.45 18.45 18.47 18.32 18.66 4,463,220 82,515,153 18.488 17.56 17.56 17.58 17.43 17.76 4,690,407 17.592 0.33%
2025-09-23 0 18.39 18.39 18.40 18.08 18.51 9,383,164 171,563,576 18.284 17.50 17.50 17.51 17.20 17.61 9,860,786 17.399 0.05%
2025-09-22 0 18.38 18.37 18.38 18.31 18.44 6,001,428 110,266,393 18.373 17.49 17.48 17.49 17.42 17.55 6,306,913 17.483 -0.05%
2025-09-19 0 18.39 18.38 18.39 18.38 18.76 9,881,777 182,219,722 18.440 17.50 17.49 17.50 17.49 17.85 10,384,780 17.547 -0.92%
2025-09-18 0 18.56 18.56 18.57 18.46 18.98 7,934,200 147,786,256 18.626 17.66 17.66 17.67 17.57 18.06 8,338,067 17.724 -1.49%
2025-09-17 0 18.84 18.83 18.84 18.78 18.98 3,545,600 66,793,411 18.838 17.93 17.92 17.93 17.87 18.06 3,726,078 17.926 0.27%
2025-09-16 0 18.79 18.78 18.79 18.72 19.14 8,104,400 152,917,881 18.869 17.88 17.87 17.88 17.81 18.21 8,516,931 17.955 -0.84%
2025-09-15 0 18.95 18.93 18.95 18.76 19.28 5,428,159 102,581,273 18.898 18.03 18.01 18.03 17.85 18.35 5,704,463 17.983 -1.04%
2025-09-12 0 19.15 19.13 19.15 19.04 19.27 4,963,405 95,084,789 19.157 18.22 18.20 18.22 18.12 18.34 5,216,053 18.229 0.74%
2025-09-11 0 19.01 18.99 19.01 18.45 19.08 7,060,184 133,229,923 18.871 18.09 18.07 18.09 17.56 18.16 7,419,562 17.957 1.28%
2025-09-10 0 18.77 18.76 18.77 18.54 18.77 3,990,976 74,429,183 18.649 17.86 17.85 17.86 17.64 17.86 4,194,125 17.746 1.13%
2025-09-09 0 18.56 18.55 18.56 18.53 18.78 4,325,269 80,453,202 18.601 17.66 17.65 17.66 17.63 17.87 4,545,434 17.700 -0.64%
2025-09-08 0 18.68 18.67 18.68 18.51 18.77 2,852,489 53,239,841 18.664 17.78 17.77 17.78 17.61 17.86 2,997,687 17.760 0.65%
2025-09-05 0 18.56 18.56 18.62 18.38 18.67 5,658,694 104,742,589 18.510 17.66 17.66 17.72 17.49 17.77 5,946,733 17.613 0.81%
2025-09-04 0 18.41 18.41 18.42 18.34 18.66 6,456,062 118,890,380 18.415 17.52 17.52 17.53 17.45 17.76 6,784,689 17.523 -0.27%
2025-09-03 0 18.46 18.46 18.47 18.33 18.69 7,344,127 135,358,567 18.431 17.57 17.57 17.58 17.44 17.78 7,717,958 17.538 -0.22%
2025-09-02 0 18.50 18.49 18.50 18.37 18.75 3,834,849 70,925,192 18.495 17.60 17.59 17.60 17.48 17.84 4,030,051 17.599 -1.33%
2025-09-01 0 18.75 18.73 18.75 18.65 18.99 7,851,212 147,242,477 18.754 17.84 17.82 17.84 17.75 18.07 8,250,855 17.846 0.43%
2025-08-29 0 18.67 18.67 18.69 18.61 18.94 6,434,019 120,513,356 18.731 17.77 17.77 17.78 17.71 18.02 6,761,524 17.823 0.38%
2025-08-28 0 18.60 18.59 18.60 18.42 18.90 9,175,451 171,155,435 18.654 17.70 17.69 17.70 17.53 17.98 9,642,500 17.750 -1.59%
2025-08-27 0 18.90 18.90 18.91 18.85 19.66 7,032,665 134,015,518 19.056 17.98 17.98 17.99 17.94 18.71 7,390,642 18.133 -2.68%
2025-08-26 0 19.42 19.42 19.43 19.40 19.89 5,595,371 109,067,903 19.493 18.48 18.48 18.49 18.46 18.93 5,880,187 18.548 -2.46%
2025-08-25 0 19.91 19.90 19.91 19.17 19.93 8,418,631 165,383,521 19.645 18.95 18.94 18.95 18.24 18.96 8,847,157 18.693 1.95%
2025-08-22 0 19.53 19.52 19.53 19.39 19.94 5,134,059 100,253,994 19.527 18.58 18.57 18.58 18.45 18.97 5,395,393 18.581 -0.76%
2025-08-21 0 19.68 19.66 19.68 19.60 19.97 3,718,725 73,467,920 19.756 18.73 18.71 18.73 18.65 19.00 3,908,016 18.799 -0.15%
2025-08-20 0 19.71 19.70 19.71 19.46 19.72 2,923,202 57,315,804 19.607 18.76 18.75 18.76 18.52 18.76 3,071,999 18.657 0.15%
2025-08-19 0 19.68 19.68 19.69 19.36 19.84 6,041,358 118,769,765 19.659 18.73 18.73 18.74 18.42 18.88 6,348,876 18.707 1.65%
2025-08-18 0 19.36 19.35 19.36 19.31 19.69 8,466,838 164,423,574 19.420 18.42 18.41 18.42 18.37 18.74 8,897,818 18.479 -1.07%
2025-08-15 0 19.57 19.54 19.57 19.17 19.59 6,359,192 123,365,277 19.400 18.62 18.59 18.62 18.24 18.64 6,682,888 18.460 0.98%
2025-08-14 0 19.38 19.38 19.39 19.23 19.56 4,935,611 95,683,425 19.386 18.44 18.44 18.45 18.30 18.61 5,186,844 18.447 0.26%
2025-08-13 0 19.33 19.30 19.33 19.08 19.38 5,475,031 105,428,683 19.256 18.39 18.37 18.39 18.16 18.44 5,753,721 18.324 1.47%
2025-08-12 0 19.05 19.03 19.05 18.89 19.07 2,122,865 40,329,653 18.998 18.13 18.11 18.13 17.98 18.15 2,230,923 18.078 0.58%
2025-08-11 0 18.94 18.94 18.95 18.79 19.00 2,319,961 43,854,267 18.903 18.02 18.02 18.03 17.88 18.08 2,438,052 17.987 0.32%
2025-08-08 0 18.88 18.86 18.88 18.63 19.10 3,540,012 66,905,218 18.900 17.97 17.95 17.97 17.73 18.17 3,720,206 17.984 0.59%
2025-08-07 0 18.77 18.77 18.78 18.71 18.94 3,526,341 66,183,851 18.768 17.86 17.86 17.87 17.80 18.02 3,705,839 17.859 -0.37%
2025-08-06 0 18.84 18.83 18.84 18.76 19.04 3,140,300 59,188,392 18.848 17.93 17.92 17.93 17.85 18.12 3,300,148 17.935 -0.26%
2025-08-05 0 18.89 18.87 18.89 18.68 18.89 3,853,400 72,512,760 18.818 17.98 17.96 17.98 17.78 17.98 4,049,546 17.906 1.02%
2025-08-04 0 18.70 18.69 18.70 18.60 18.90 2,953,996 55,224,188 18.695 17.79 17.78 17.79 17.70 17.98 3,104,360 17.789 -0.74%
2025-08-01 0 18.84 18.84 18.86 18.82 19.24 4,628,745 87,726,325 18.953 17.93 17.93 17.95 17.91 18.31 4,864,358 18.035 -0.11%
2025-07-31 0 18.86 18.84 18.86 18.78 19.48 12,928,586 245,139,088 18.961 17.95 17.93 17.95 17.87 18.54 13,586,678 18.043 -3.87%
2025-07-30 0 19.62 19.62 19.64 19.24 19.84 6,146,401 120,525,898 19.609 18.67 18.67 18.69 18.31 18.88 6,459,265 18.659 1.03%
2025-07-29 0 19.42 19.40 19.42 19.20 19.70 4,484,756 86,892,462 19.375 18.48 18.46 18.48 18.27 18.75 4,713,039 18.437 -1.32%
2025-07-28 0 19.68 19.66 19.68 19.30 19.68 6,581,945 128,771,514 19.564 18.73 18.71 18.73 18.37 18.73 6,916,980 18.617 1.86%
2025-07-25 0 19.32 19.30 19.32 19.22 19.64 5,793,280 112,385,699 19.399 18.38 18.37 18.38 18.29 18.69 6,088,170 18.460 -0.21%
2025-07-24 0 19.36 19.34 19.36 19.02 19.38 7,385,525 141,904,840 19.214 18.42 18.40 18.42 18.10 18.44 7,761,463 18.283 1.36%
2025-07-23 0 19.10 19.08 19.10 19.00 19.34 8,471,759 162,296,737 19.157 18.17 18.16 18.17 18.08 18.40 8,902,989 18.229 0.10%
2025-07-22 0 19.08 19.06 19.08 18.74 19.08 7,742,796 146,577,421 18.931 18.16 18.14 18.16 17.83 18.16 8,136,920 18.014 1.60%
2025-07-21 0 18.78 18.76 18.78 18.60 18.84 8,398,663 157,072,008 18.702 17.87 17.85 17.87 17.70 17.93 8,826,172 17.796 -0.11%
2025-07-18 0 18.80 18.80 18.82 18.74 19.10 5,838,561 110,145,424 18.865 17.89 17.89 17.91 17.83 18.17 6,135,756 17.951 0.11%
2025-07-17 0 18.78 18.76 18.78 18.42 18.78 8,150,615 151,650,189 18.606 17.87 17.85 17.87 17.53 17.87 8,565,498 17.705 1.40%
2025-07-16 0 18.52 18.52 18.54 18.52 18.90 5,319,594 99,143,416 18.637 17.62 17.62 17.64 17.62 17.98 5,590,372 17.735 -1.07%
2025-07-15 0 18.72 18.70 18.72 18.64 19.22 6,950,953 130,664,090 18.798 17.81 17.79 17.81 17.74 18.29 7,304,771 17.888 -2.19%
2025-07-14 0 19.14 19.12 19.14 18.78 19.16 3,470,379 66,138,478 19.058 18.21 18.19 18.21 17.87 18.23 3,647,028 18.135 1.59%
2025-07-11 0 18.84 18.84 18.86 18.72 19.16 5,591,947 106,034,031 18.962 17.93 17.93 17.95 17.81 18.23 5,876,589 18.043 0.64%
2025-07-10 0 18.72 18.70 18.72 18.40 18.76 4,019,985 74,965,056 18.648 17.81 17.79 17.81 17.51 17.85 4,224,611 17.745 1.63%
2025-07-09 0 18.42 18.42 18.44 18.32 18.52 3,290,057 60,618,267 18.425 17.53 17.53 17.55 17.43 17.62 3,457,528 17.532 -0.11%
2025-07-08 0 18.44 18.44 18.46 18.36 18.54 6,851,133 126,181,211 18.418 17.55 17.55 17.57 17.47 17.64 7,199,870 17.525 -0.43%
2025-07-07 0 18.52 18.50 18.52 18.38 18.58 3,298,900 60,936,642 18.472 17.62 17.60 17.62 17.49 17.68 3,466,821 17.577 0.00%
2025-07-04 0 18.52 18.50 18.52 18.40 18.60 4,087,373 75,617,186 18.500 17.62 17.60 17.62 17.51 17.70 4,295,429 17.604 -0.22%
2025-07-03 0 18.56 18.54 18.56 18.40 18.64 4,338,045 80,231,237 18.495 17.66 17.64 17.66 17.51 17.74 4,558,860 17.599 0.32%
2025-07-02 0 18.50 18.48 18.50 18.38 18.58 5,649,794 104,486,388 18.494 17.60 17.58 17.60 17.49 17.68 5,937,380 17.598 0.65%
2025-06-30 0 18.38 18.38 18.40 18.36 18.72 6,939,544 127,722,122 18.405 17.49 17.49 17.51 17.47 17.81 7,292,781 17.514 -1.39%
2025-06-27 0 18.64 18.60 18.64 18.54 18.70 3,539,371 65,951,341 18.634 17.74 17.70 17.74 17.64 17.79 3,719,532 17.731 0.00%
2025-06-26 0 18.64 18.62 18.64 18.52 18.72 3,837,967 71,504,891 18.631 17.74 17.72 17.74 17.62 17.81 4,033,327 17.729 0.00%
2025-06-25 0 18.64 18.62 18.64 18.42 18.84 6,576,545 122,350,924 18.604 17.74 17.72 17.74 17.53 17.93 6,911,305 17.703 -0.85%
2025-06-24 0 18.80 18.78 18.80 18.48 18.80 5,457,350 102,257,342 18.738 17.89 17.87 17.89 17.58 17.89 5,735,140 17.830 1.73%
2025-06-23 0 18.48 18.46 18.48 18.28 18.50 4,541,868 83,669,398 18.422 17.58 17.57 17.58 17.39 17.60 4,773,058 17.530 0.22%
2025-06-20 0 18.44 18.38 18.44 18.18 18.52 8,205,873 151,011,607 18.403 17.55 17.49 17.55 17.30 17.62 8,623,569 17.511 0.88%
2025-06-19 0 18.28 18.28 18.30 18.14 18.42 9,054,850 165,416,734 18.268 17.39 17.39 17.41 17.26 17.53 9,515,761 17.383 -0.44%
2025-06-18 0 18.36 18.36 18.38 18.30 18.48 9,566,581 175,808,317 18.377 17.47 17.47 17.49 17.41 17.58 10,053,540 17.487 -0.22%
2025-06-17 0 18.40 18.40 18.42 18.26 18.52 7,977,451 146,751,921 18.396 17.51 17.51 17.53 17.38 17.62 8,383,520 17.505 -0.22%
2025-06-16 0 18.44 18.42 18.44 18.36 18.64 6,749,255 124,641,233 18.467 17.55 17.53 17.55 17.47 17.74 7,092,806 17.573 -0.11%
2025-06-13 0 19.20 19.18 19.20 18.96 19.22 6,854,094 130,865,211 19.093 17.57 17.55 17.57 17.35 17.59 7,491,319 17.469 0.21%
2025-06-12 0 19.16 19.14 19.16 19.06 19.38 5,762,390 110,542,515 19.183 17.53 17.51 17.53 17.44 17.73 6,298,120 17.552 0.21%
2025-06-11 0 19.12 19.10 19.12 19.02 19.30 7,010,587 134,325,488 19.160 17.49 17.48 17.49 17.40 17.66 7,662,361 17.531 0.42%
2025-06-10 0 19.04 19.02 19.04 18.88 19.28 8,258,351 157,605,750 19.084 17.42 17.40 17.42 17.27 17.64 9,026,130 17.461 0.21%
2025-06-09 0 19.00 18.98 19.00 18.82 19.00 5,624,756 106,430,694 18.922 17.38 17.37 17.38 17.22 17.38 6,147,690 17.312 1.71%
2025-06-06 0 18.68 18.68 18.70 18.56 18.80 10,869,542 202,843,162 18.662 17.09 17.09 17.11 16.98 17.20 11,880,084 17.074 -0.11%
2025-06-05 0 18.70 18.68 18.70 18.64 19.00 6,548,615 122,820,913 18.755 17.11 17.09 17.11 17.05 17.38 7,157,440 17.160 -0.85%
2025-06-04 0 18.86 18.84 18.86 18.80 19.16 6,866,497 129,546,696 18.866 17.26 17.24 17.26 17.20 17.53 7,504,875 17.262 -1.05%
2025-06-03 0 19.06 19.04 19.06 18.68 19.06 6,735,633 127,562,756 18.938 17.44 17.42 17.44 17.09 17.44 7,361,845 17.328 2.47%
2025-06-02 0 18.60 18.56 18.60 18.40 19.00 5,020,040 93,784,157 18.682 17.02 16.98 17.02 16.83 17.38 5,486,753 17.093 -2.11%
2025-05-30 0 19.00 18.98 19.00 18.80 19.14 16,513,905 313,484,495 18.983 17.38 17.37 17.38 17.20 17.51 18,049,203 17.368 -0.11%
2025-05-29 0 19.02 19.00 19.02 18.58 19.10 5,043,666 95,512,161 18.937 17.40 17.38 17.40 17.00 17.48 5,512,576 17.326 1.49%
2025-05-28 0 18.74 18.72 18.74 18.40 18.76 4,000,596 74,703,602 18.673 17.15 17.13 17.15 16.83 17.16 4,372,532 17.085 1.08%
2025-05-27 0 18.54 18.52 18.54 18.38 18.62 4,883,185 90,179,895 18.467 16.96 16.94 16.96 16.82 17.04 5,337,175 16.897 0.22%
2025-05-26 0 18.50 18.48 18.50 18.40 18.70 4,579,702 84,877,332 18.533 16.93 16.91 16.93 16.83 17.11 5,005,477 16.957 0.00%
2025-05-23 0 18.50 18.50 18.52 18.40 18.62 4,306,798 79,640,282 18.492 16.93 16.93 16.94 16.83 17.04 4,707,201 16.919 0.65%
2025-05-22 0 18.38 18.36 18.38 18.30 18.46 12,458,070 229,029,011 18.384 16.82 16.80 16.82 16.74 16.89 13,616,297 16.820 -0.33%
2025-05-21 0 18.44 18.42 18.44 18.36 18.68 6,336,695 116,812,238 18.434 16.87 16.85 16.87 16.80 17.09 6,925,818 16.866 -0.54%
2025-05-20 0 18.54 18.52 18.54 18.50 18.94 5,275,445 98,374,293 18.648 16.96 16.94 16.96 16.93 17.33 5,765,903 17.061 -0.86%
2025-05-19 0 18.70 18.68 18.70 18.36 18.74 4,245,813 78,868,115 18.576 17.11 17.09 17.11 16.80 17.15 4,640,546 16.995 1.30%
2025-05-16 0 18.46 18.46 18.48 18.22 18.52 5,385,617 99,188,182 18.417 16.89 16.89 16.91 16.67 16.94 5,886,318 16.851 0.22%
2025-05-15 0 18.42 18.42 18.44 18.16 18.48 8,548,976 157,218,542 18.390 16.85 16.85 16.87 16.62 16.91 9,343,774 16.826 -0.22%
2025-05-14 0 18.46 18.46 18.48 18.24 18.48 12,365,618 227,576,282 18.404 16.89 16.89 16.91 16.69 16.91 13,515,250 16.838 0.22%
2025-05-13 0 18.42 18.40 18.42 18.32 18.62 8,320,765 153,116,279 18.402 16.85 16.83 16.85 16.76 17.04 9,094,347 16.836 -1.07%
2025-05-12 0 18.62 18.60 18.62 18.18 18.76 5,088,740 94,379,673 18.547 17.04 17.02 17.04 16.63 17.16 5,561,840 16.969 1.20%
2025-05-09 0 18.40 18.40 18.42 18.22 18.48 3,942,366 72,519,459 18.395 16.83 16.83 16.85 16.67 16.91 4,308,888 16.830 0.55%
2025-05-08 0 18.30 18.30 18.32 18.22 18.46 3,467,494 63,521,170 18.319 16.74 16.74 16.76 16.67 16.89 3,789,867 16.761 0.00%
2025-05-07 0 18.30 18.28 18.30 18.14 18.48 8,415,040 154,007,344 18.301 16.74 16.73 16.74 16.60 16.91 9,197,386 16.745 0.77%
2025-05-06 0 18.16 18.14 18.16 17.90 18.20 5,333,373 96,654,547 18.123 16.62 16.60 16.62 16.38 16.65 5,829,217 16.581 1.11%
2025-05-02 0 17.96 17.94 17.96 17.86 18.48 6,697,802 121,256,686 18.104 16.43 16.41 16.43 16.34 16.91 7,320,497 16.564 -2.07%
2025-04-30 0 18.34 18.34 18.36 18.06 18.50 12,561,747 229,696,788 18.285 16.78 16.78 16.80 16.52 16.93 13,729,613 16.730 -0.54%
2025-04-29 0 18.44 18.44 18.46 18.10 18.50 6,275,499 115,397,380 18.389 16.87 16.87 16.89 16.56 16.93 6,858,932 16.824 0.88%
2025-04-28 0 18.28 18.26 18.28 17.42 18.36 11,251,581 203,288,987 18.068 16.73 16.71 16.73 15.94 16.80 12,297,641 16.531 4.94%
2025-04-25 0 17.42 17.42 17.44 17.40 17.72 10,348,740 181,479,490 17.536 15.94 15.94 15.96 15.92 16.21 11,310,863 16.045 -0.46%
2025-04-24 0 17.50 17.48 17.50 17.28 17.78 9,627,936 167,750,918 17.423 16.01 15.99 16.01 15.81 16.27 10,523,045 15.941 -2.02%
2025-04-23 0 17.86 17.84 17.86 17.74 18.16 7,764,051 138,419,347 17.828 16.34 16.32 16.34 16.23 16.62 8,485,875 16.312 -0.67%
2025-04-22 0 17.98 17.96 17.98 17.50 18.02 4,595,919 82,050,344 17.853 16.45 16.43 16.45 16.01 16.49 5,023,202 16.334 1.24%
2025-04-17 0 17.76 17.74 17.76 17.54 17.78 4,499,216 79,516,092 17.673 16.25 16.23 16.25 16.05 16.27 4,917,508 16.170 0.91%
2025-04-16 0 17.60 17.60 17.62 17.56 18.00 3,936,801 69,506,604 17.656 16.10 16.10 16.12 16.07 16.47 4,302,805 16.154 -2.00%
2025-04-15 0 17.96 17.94 17.96 17.68 18.00 5,719,102 102,240,495 17.877 16.43 16.41 16.43 16.18 16.47 6,250,807 16.356 0.00%
2025-04-14 0 17.96 17.94 17.96 17.88 18.12 5,607,577 100,917,412 17.997 16.43 16.41 16.43 16.36 16.58 6,128,914 16.466 0.79%
2025-04-11 0 17.82 17.80 17.82 17.70 17.94 6,195,157 110,339,938 17.811 16.30 16.29 16.30 16.19 16.41 6,771,121 16.296 -0.11%
2025-04-10 0 17.84 17.84 17.90 17.48 18.08 6,347,605 113,596,178 17.896 16.32 16.32 16.38 15.99 16.54 6,937,742 16.374 1.48%
2025-04-09 0 17.58 17.56 17.58 17.08 17.70 9,662,639 167,656,233 17.351 16.08 16.07 16.08 15.63 16.19 10,560,975 15.875 -0.68%
2025-04-08 0 17.70 17.68 17.70 16.80 17.94 17,270,945 304,616,182 17.637 16.19 16.18 16.19 15.37 16.41 18,876,625 16.137 3.39%
2025-04-07 0 17.12 17.10 17.12 16.74 17.94 29,017,141 496,799,899 17.121 15.66 15.65 15.66 15.32 16.41 31,714,865 15.665 -7.66%
2025-04-03 0 18.54 18.52 18.54 18.18 18.66 6,221,900 114,882,492 18.464 16.96 16.94 16.96 16.63 17.07 6,800,350 16.894 0.76%
2025-04-02 0 18.40 18.38 18.40 18.08 18.42 5,591,750 102,248,719 18.286 16.83 16.82 16.83 16.54 16.85 6,111,615 16.730 0.55%
2025-04-01 0 18.30 18.28 18.30 17.94 18.38 5,380,755 98,442,749 18.295 16.74 16.73 16.74 16.41 16.82 5,881,004 16.739 1.44%
2025-03-31 0 18.04 18.04 18.06 17.88 18.44 9,430,920 170,415,230 18.070 16.51 16.51 16.52 16.36 16.87 10,307,713 16.533 -1.85%
2025-03-28 0 18.38 18.36 18.38 18.30 18.76 6,812,781 125,654,529 18.444 16.82 16.80 16.82 16.74 17.16 7,446,165 16.875 -0.22%
2025-03-27 0 18.42 18.40 18.42 18.20 18.56 7,068,835 130,313,045 18.435 16.85 16.83 16.85 16.65 16.98 7,726,025 16.867 0.11%
2025-03-26 0 18.40 18.38 18.40 18.20 18.56 5,809,507 106,887,784 18.399 16.83 16.82 16.83 16.65 16.98 6,349,617 16.834 0.22%
2025-03-25 0 18.36 18.36 18.38 18.08 18.78 13,169,144 240,802,493 18.285 16.80 16.80 16.82 16.54 17.18 14,393,480 16.730 -2.24%
2025-03-24 0 18.78 18.76 18.78 18.58 19.42 9,990,201 187,822,475 18.801 17.18 17.16 17.18 17.00 17.77 10,918,990 17.201 -3.10%
2025-03-21 0 19.38 19.36 19.38 19.12 19.64 9,275,030 179,432,982 19.346 17.73 17.71 17.73 17.49 17.97 10,137,330 17.700 -1.32%
2025-03-20 0 19.64 19.62 19.64 19.62 20.20 8,912,847 176,734,906 19.829 17.97 17.95 17.97 17.95 18.48 9,741,475 18.143 -1.31%
2025-03-19 0 19.90 19.88 19.90 19.68 19.90 11,969,879 237,401,018 19.833 18.21 18.19 18.21 18.01 18.21 13,082,719 18.146 0.40%
2025-03-18 0 19.82 19.82 19.84 19.66 20.05 10,624,168 210,899,060 19.851 18.13 18.13 18.15 17.99 18.34 11,611,897 18.162 0.81%
2025-03-17 0 19.66 19.64 19.66 19.48 19.88 7,820,382 153,791,626 19.665 17.99 17.97 17.99 17.82 18.19 8,547,443 17.993 0.82%
2025-03-14 0 19.50 19.50 19.52 19.30 19.62 6,855,654 133,787,924 19.515 17.84 17.84 17.86 17.66 17.95 7,493,024 17.855 0.52%
2025-03-13 0 19.40 19.38 19.40 19.20 19.48 4,385,933 84,870,645 19.351 17.75 17.73 17.75 17.57 17.82 4,793,693 17.705 0.73%
2025-03-12 0 19.26 19.26 19.28 19.14 19.82 9,618,629 185,359,523 19.271 17.62 17.62 17.64 17.51 18.13 10,512,873 17.632 -1.93%
2025-03-11 0 19.64 19.62 19.64 19.18 19.66 6,053,035 118,100,121 19.511 17.97 17.95 17.97 17.55 17.99 6,615,786 17.851 1.24%
2025-03-10 0 19.40 19.34 19.40 19.22 19.72 6,207,584 120,380,677 19.393 17.75 17.69 17.75 17.59 18.04 6,784,703 17.743 -0.92%
2025-03-07 0 19.58 19.56 19.58 19.46 20.20 9,665,664 190,244,772 19.683 17.91 17.90 17.91 17.80 18.48 10,564,281 18.008 -2.10%
2025-03-06 0 20.00 20.00 20.05 19.82 20.10 3,959,394 79,013,836 19.956 18.30 18.30 18.34 18.13 18.39 4,327,499 18.259 1.63%
2025-03-05 0 19.68 19.68 19.70 19.42 19.76 3,309,161 64,968,224 19.633 18.01 18.01 18.02 17.77 18.08 3,616,814 17.963 1.34%
2025-03-04 0 19.42 19.42 19.46 19.38 19.66 3,871,255 75,376,690 19.471 17.77 17.77 17.80 17.73 17.99 4,231,166 17.815 -0.82%
2025-03-03 0 19.58 19.58 19.60 19.48 19.92 5,543,189 108,837,825 19.635 17.91 17.91 17.93 17.82 18.23 6,058,539 17.964 0.00%
2025-02-28 0 19.58 19.56 19.58 19.56 20.55 11,853,498 233,564,087 19.704 17.91 17.90 17.91 17.90 18.80 12,955,518 18.028 -4.72%
2025-02-27 0 20.55 20.50 20.55 19.76 20.65 7,938,637 161,848,504 20.387 18.80 18.76 18.80 18.08 18.89 8,676,692 18.653 3.16%
2025-02-26 0 19.92 19.88 19.92 19.70 20.05 4,868,745 96,850,841 19.892 18.23 18.19 18.23 18.02 18.34 5,321,392 18.200 0.30%
2025-02-25 0 19.86 19.84 19.86 19.68 20.05 4,907,780 97,403,438 19.847 18.17 18.15 18.17 18.01 18.34 5,364,056 18.159 -0.30%
2025-02-24 0 19.92 19.88 19.92 19.54 20.10 5,810,009 115,580,566 19.893 18.23 18.19 18.23 17.88 18.39 6,350,166 18.201 0.61%
2025-02-21 0 19.80 19.78 19.80 19.56 20.20 5,305,397 104,965,081 19.785 18.12 18.10 18.12 17.90 18.48 5,798,640 18.102 -1.25%
2025-02-20 0 20.05 20.00 20.05 19.64 20.15 4,594,820 91,871,240 19.995 18.34 18.30 18.34 17.97 18.44 5,022,001 18.294 1.47%
2025-02-19 0 19.76 19.76 19.78 19.66 20.00 5,161,344 102,108,388 19.783 18.08 18.08 18.10 17.99 18.30 5,641,194 18.100 -1.20%
2025-02-18 0 20.00 19.98 20.00 19.64 20.05 3,687,551 73,240,908 19.862 18.30 18.28 18.30 17.97 18.34 4,030,383 18.172 0.30%
2025-02-17 0 19.94 19.92 19.94 19.62 20.30 7,927,458 158,268,449 19.965 18.24 18.23 18.24 17.95 18.57 8,664,474 18.266 0.10%
2025-02-14 0 19.92 19.88 19.92 19.62 19.92 5,468,081 108,100,204 19.769 18.23 18.19 18.23 17.95 18.23 5,976,449 18.088 2.26%
2025-02-13 0 19.48 19.46 19.48 19.30 19.86 7,351,061 144,290,527 19.629 17.82 17.80 17.82 17.66 18.17 8,034,489 17.959 -1.42%
2025-02-12 0 19.76 19.76 19.78 19.66 20.05 5,593,416 110,740,796 19.798 18.08 18.08 18.10 17.99 18.34 6,113,436 18.114 0.41%
2025-02-11 0 19.68 19.68 19.70 19.66 20.10 6,430,728 127,576,558 19.839 18.01 18.01 18.02 17.99 18.39 7,028,593 18.151 -1.40%
2025-02-10 0 19.96 19.96 19.98 19.88 20.40 5,682,907 114,042,118 20.068 18.26 18.26 18.28 18.19 18.66 6,211,247 18.361 0.20%
2025-02-07 0 19.92 19.92 19.94 19.82 20.50 8,116,052 162,891,795 20.070 18.23 18.23 18.24 18.13 18.76 8,870,602 18.363 -3.30%
2025-02-06 0 20.60 20.55 20.60 20.05 20.70 6,005,267 122,124,494 20.336 18.85 18.80 18.85 18.34 18.94 6,563,577 18.606 2.49%
2025-02-05 0 20.10 20.05 20.10 19.90 20.20 6,548,907 131,109,276 20.020 18.39 18.34 18.39 18.21 18.48 7,157,759 18.317 0.60%
2025-02-04 0 19.98 19.98 20.00 19.62 20.30 8,144,183 162,344,580 19.934 18.28 18.28 18.30 17.95 18.57 8,901,348 18.238 -0.60%
2025-02-03 0 20.10 20.10 20.15 19.90 20.55 4,476,315 90,056,077 20.118 18.39 18.39 18.44 18.21 18.80 4,892,478 18.407 -2.19%
2025-01-28 0 20.55 20.50 20.55 20.35 20.70 1,325,262 27,212,551 20.534 18.80 18.76 18.80 18.62 18.94 1,448,472 18.787 0.24%
2025-01-27 0 20.50 20.45 20.50 20.15 20.70 3,917,383 80,300,275 20.498 18.76 18.71 18.76 18.44 18.94 4,281,582 18.755 1.99%
2025-01-24 0 20.10 20.05 20.10 19.76 20.60 3,569,620 72,199,902 20.226 18.39 18.34 18.39 18.08 18.85 3,901,488 18.506 0.00%
2025-01-23 0 20.10 20.05 20.10 20.00 20.45 4,957,312 100,111,350 20.195 18.39 18.34 18.39 18.30 18.71 5,418,193 18.477 -0.99%
2025-01-22 0 20.30 20.30 20.35 20.00 20.40 2,480,217 50,269,082 20.268 18.57 18.57 18.62 18.30 18.66 2,710,803 18.544 0.25%
2025-01-21 0 20.25 20.20 20.25 19.98 20.40 2,588,595 52,378,258 20.234 18.53 18.48 18.53 18.28 18.66 2,829,257 18.513 1.55%
2025-01-20 0 19.94 19.94 19.96 19.94 20.60 6,333,538 127,486,641 20.129 18.24 18.24 18.26 18.24 18.85 6,922,367 18.417 -2.25%
2025-01-17 0 20.40 20.35 20.45 20.20 20.65 3,834,577 78,263,600 20.410 18.66 18.62 18.71 18.48 18.89 4,191,078 18.674 -0.24%
2025-01-16 0 20.45 20.40 20.45 20.15 20.65 4,300,900 87,915,189 20.441 18.71 18.66 18.71 18.44 18.89 4,700,755 18.702 1.49%
2025-01-15 0 20.15 20.15 20.20 20.00 20.30 3,262,831 65,770,508 20.157 18.44 18.44 18.48 18.30 18.57 3,566,176 18.443 0.00%
2025-01-14 0 20.15 20.10 20.15 19.74 20.20 3,255,049 65,279,910 20.055 18.44 18.39 18.44 18.06 18.48 3,557,671 18.349 1.36%
2025-01-13 0 19.88 19.88 19.90 19.44 19.94 4,083,068 80,612,361 19.743 18.19 18.19 18.21 17.79 18.24 4,462,671 18.064 -0.50%
2025-01-10 0 19.98 19.98 20.05 19.88 20.50 4,240,972 85,015,870 20.046 18.28 18.28 18.34 18.19 18.76 4,635,255 18.341 -0.84%
2025-01-09 0 20.15 20.15 20.20 20.05 20.40 3,485,200 70,392,220 20.197 18.44 18.44 18.48 18.34 18.66 3,809,219 18.479 -0.74%
2025-01-08 0 20.30 20.25 20.30 20.10 20.60 4,241,217 86,053,995 20.290 18.57 18.53 18.57 18.39 18.85 4,635,523 18.564 -0.49%
2025-01-07 0 20.40 20.40 20.45 20.15 21.10 5,337,791 109,295,164 20.476 18.66 18.66 18.71 18.44 19.31 5,834,046 18.734 -3.09%
2025-01-06 0 21.05 21.05 21.10 20.50 21.25 7,322,076 152,144,162 20.779 19.26 19.26 19.31 18.76 19.44 8,002,810 19.011 1.20%
2025-01-03 0 20.80 20.80 20.85 20.60 21.15 4,233,843 88,194,944 20.831 19.03 19.03 19.08 18.85 19.35 4,627,463 19.059 -0.24%
2025-01-02 0 20.85 20.85 20.90 20.70 21.35 4,634,312 97,032,610 20.938 19.08 19.08 19.12 18.94 19.53 5,065,164 19.157 -2.11%
2024-12-31 0 21.30 21.30 21.45 21.30 21.70 4,119,069 88,469,427 21.478 19.49 19.49 19.63 19.49 19.85 4,502,019 19.651 -1.16%
2024-12-30 0 21.55 21.55 21.60 21.55 21.90 4,373,486 94,846,424 21.687 19.72 19.72 19.76 19.72 20.04 4,780,089 19.842 -1.37%
2024-12-27 0 21.85 21.85 21.90 21.70 22.25 3,009,941 66,177,412 21.986 19.99 19.99 20.04 19.85 20.36 3,289,775 20.116 -0.46%
2024-12-24 0 21.95 21.95 22.00 21.65 22.30 2,472,400 54,660,680 22.108 20.08 20.08 20.13 19.81 20.40 2,702,259 20.228 1.15%
2024-12-23 0 21.70 21.65 21.70 21.45 21.80 3,645,380 79,017,524 21.676 19.85 19.81 19.85 19.63 19.95 3,984,291 19.832 1.17%
2024-12-20 0 21.45 21.45 21.55 21.30 21.60 5,867,843 125,876,144 21.452 19.63 19.63 19.72 19.49 19.76 6,413,376 19.627 -0.23%
2024-12-19 0 21.50 21.50 21.55 21.35 21.70 4,002,986 86,085,483 21.505 19.67 19.67 19.72 19.53 19.85 4,375,144 19.676 -0.92%
2024-12-18 0 21.70 21.70 21.75 21.55 22.05 4,299,434 93,487,213 21.744 19.85 19.85 19.90 19.72 20.17 4,699,152 19.894 0.93%
2024-12-17 0 21.50 21.50 21.55 21.40 22.20 5,445,685 118,153,206 21.697 19.67 19.67 19.72 19.58 20.31 5,951,970 19.851 -2.93%
2024-12-16 0 22.15 22.05 22.15 21.90 22.35 10,004,889 221,483,488 22.138 20.27 20.17 20.27 20.04 20.45 10,935,044 20.254 0.91%
2024-12-13 0 21.95 21.90 21.95 21.35 22.10 13,996,203 305,504,119 21.828 20.08 20.04 20.08 19.53 20.22 15,297,430 19.971 1.86%
2024-12-12 0 21.55 21.50 21.55 20.90 21.65 6,459,951 138,709,821 21.472 19.72 19.67 19.72 19.12 19.81 7,060,533 19.646 1.65%
2024-12-11 0 21.20 21.15 21.20 21.00 21.50 8,171,578 173,423,711 21.223 19.40 19.35 19.40 19.21 19.67 8,931,290 19.418 0.00%
2024-12-10 0 21.20 21.20 21.25 21.15 21.90 13,010,612 279,326,927 21.469 19.40 19.40 19.44 19.35 20.04 14,220,209 19.643 0.24%
2024-12-09 0 21.15 21.10 21.15 20.25 21.15 9,757,068 201,689,364 20.671 19.35 19.31 19.35 18.53 19.35 10,664,183 18.913 2.92%
2024-12-06 0 20.55 20.50 20.55 20.30 20.70 8,141,353 166,932,829 20.504 18.80 18.76 18.80 18.57 18.94 8,898,255 18.760 0.24%
2024-12-05 0 20.50 20.45 20.50 20.35 20.75 4,200,948 86,234,156 20.527 18.76 18.71 18.76 18.62 18.98 4,591,510 18.781 -2.15%
2024-12-04 0 20.95 20.90 20.95 20.65 21.05 4,797,195 100,072,582 20.861 19.17 19.12 19.17 18.89 19.26 5,243,190 19.086 0.72%
2024-12-03 0 20.80 20.75 20.80 20.40 20.90 10,561,293 218,738,120 20.711 19.03 18.98 19.03 18.66 19.12 11,543,177 18.950 1.22%
2024-12-02 0 20.55 20.55 20.60 20.35 20.70 7,006,052 144,009,464 20.555 18.80 18.80 18.85 18.62 18.94 7,657,405 18.807 1.23%
2024-11-29 0 20.30 20.30 20.35 20.10 20.60 10,658,800 216,527,021 20.314 18.57 18.57 18.62 18.39 18.85 11,649,749 18.586 1.00%
2024-11-28 0 20.10 20.05 20.10 19.88 20.80 8,596,643 172,978,269 20.122 18.39 18.34 18.39 18.19 19.03 9,395,873 18.410 -3.13%
2024-11-27 0 20.75 20.75 20.80 20.35 20.85 5,143,207 106,123,130 20.634 18.98 18.98 19.03 18.62 19.08 5,621,371 18.879 1.47%
2024-11-26 0 20.45 20.40 20.45 20.20 20.85 5,170,119 106,161,136 20.534 18.71 18.66 18.71 18.48 19.08 5,650,785 18.787 -0.73%
2024-11-25 0 20.60 20.60 20.65 20.00 20.65 18,515,105 379,557,797 20.500 18.85 18.85 18.89 18.30 18.89 20,236,455 18.756 2.74%
2024-11-22 0 20.05 20.00 20.05 19.80 20.85 11,525,884 232,875,896 20.205 18.34 18.30 18.34 18.12 19.08 12,597,446 18.486 -2.43%
2024-11-21 0 20.55 20.55 20.60 20.50 21.30 5,344,449 110,445,094 20.665 18.80 18.80 18.85 18.76 19.49 5,841,323 18.908 -3.52%
2024-11-20 0 21.30 21.30 21.35 20.50 21.40 7,877,224 167,038,838 21.205 19.49 19.49 19.53 18.76 19.58 8,609,570 19.402 2.90%
2024-11-19 0 20.70 20.70 20.75 20.45 20.90 7,351,300 152,424,745 20.734 18.94 18.94 18.98 18.71 19.12 8,034,751 18.971 0.24%
2024-11-18 0 20.65 20.65 20.70 20.10 20.80 10,786,971 221,227,055 20.509 18.89 18.89 18.94 18.39 19.03 11,789,836 18.764 2.23%
2024-11-15 0 20.20 20.20 20.25 20.10 20.65 9,396,164 191,162,627 20.345 18.48 18.48 18.53 18.39 18.89 10,269,726 18.614 -0.25%
2024-11-14 0 20.25 20.20 20.25 20.05 20.80 13,495,636 274,838,416 20.365 18.53 18.48 18.53 18.34 19.03 14,750,326 18.633 -2.64%
2024-11-13 0 20.80 20.80 20.85 20.45 21.35 11,479,616 239,213,350 20.838 19.03 19.03 19.08 18.71 19.53 12,546,876 19.066 -1.65%
2024-11-12 0 21.15 21.15 21.20 20.70 22.25 22,821,520 485,268,941 21.264 19.35 19.35 19.40 18.94 20.36 24,943,237 19.455 2.17%
2024-11-11 0 20.70 20.65 20.70 19.86 20.80 11,753,840 241,546,502 20.550 18.94 18.89 18.94 18.17 19.03 12,846,595 18.802 2.22%
2024-11-08 0 20.25 20.20 20.25 20.00 20.65 5,977,370 121,637,343 20.350 18.53 18.48 18.53 18.30 18.89 6,533,086 18.619 -0.74%
2024-11-07 0 20.40 20.35 20.40 19.78 20.60 10,140,275 206,567,186 20.371 18.66 18.62 18.66 18.10 18.85 11,083,017 18.638 2.51%
2024-11-06 0 19.90 19.90 19.92 19.60 20.20 8,255,930 164,179,141 19.886 18.21 18.21 18.23 17.93 18.48 9,023,484 18.195 0.10%
2024-11-05 0 19.88 19.86 19.88 19.38 19.88 7,147,974 140,339,711 19.633 18.19 18.17 18.19 17.73 18.19 7,812,521 17.963 1.33%
2024-11-04 0 19.62 19.62 19.64 19.30 19.76 5,083,182 99,148,228 19.505 17.95 17.95 17.97 17.66 18.08 5,555,766 17.846 0.20%
2024-11-01 0 19.58 19.56 19.58 19.12 19.62 4,395,278 85,697,067 19.498 17.91 17.90 17.91 17.49 17.95 4,803,907 17.839 1.24%
2024-10-31 0 19.34 19.34 19.38 19.30 19.58 6,024,172 116,870,622 19.400 17.69 17.69 17.73 17.66 17.91 6,584,239 17.750 -0.92%
2024-10-30 0 19.52 19.50 19.52 19.22 20.10 9,129,036 177,779,029 19.474 17.86 17.84 17.86 17.59 18.39 9,977,763 17.818 -2.64%
2024-10-29 0 20.05 20.05 20.10 19.84 20.75 9,562,158 193,207,544 20.205 18.34 18.34 18.39 18.15 18.98 10,451,152 18.487 -1.23%
2024-10-28 0 20.30 20.25 20.30 19.58 20.35 10,915,881 219,283,797 20.089 18.57 18.53 18.57 17.91 18.62 11,930,731 18.380 1.60%
2024-10-25 0 19.98 19.96 19.98 19.16 20.05 12,323,200 243,181,218 19.734 18.28 18.26 18.28 17.53 18.34 13,468,888 18.055 -0.35%
2024-10-24 0 20.05 20.00 20.05 20.00 20.45 7,402,706 149,117,663 20.144 18.34 18.30 18.34 18.30 18.71 8,090,936 18.430 -2.20%
2024-10-23 0 20.50 20.45 20.50 19.82 20.85 9,783,302 201,196,109 20.565 18.76 18.71 18.76 18.13 19.08 10,692,856 18.816 1.23%
2024-10-22 0 20.25 20.20 20.25 20.00 20.60 7,905,213 160,062,091 20.248 18.53 18.48 18.53 18.30 18.85 8,640,161 18.525 0.25%
2024-10-21 0 20.20 20.15 20.20 19.94 20.45 5,563,268 112,299,892 20.186 18.48 18.44 18.48 18.24 18.71 6,080,485 18.469 0.50%
2024-10-18 0 20.10 20.05 20.10 19.40 20.25 6,679,956 132,529,624 19.840 18.39 18.34 18.39 17.75 18.53 7,300,992 18.152 3.08%
2024-10-17 0 19.50 19.48 19.50 19.40 20.30 7,199,634 142,356,253 19.773 17.84 17.82 17.84 17.75 18.57 7,868,984 18.091 -1.61%
2024-10-16 0 19.82 19.82 19.86 19.56 20.25 7,373,385 146,779,272 19.907 18.13 18.13 18.17 17.90 18.53 8,058,889 18.213 0.51%
2024-10-15 0 19.72 19.70 19.72 19.54 20.35 8,378,096 166,624,912 19.888 18.04 18.02 18.04 17.88 18.62 9,157,008 18.196 -2.38%
2024-10-14 0 20.20 20.15 20.20 19.54 20.35 14,207,027 284,116,537 19.998 18.48 18.44 18.48 17.88 18.62 15,527,855 18.297 -3.12%
2024-10-10 0 20.85 20.80 20.85 20.55 21.40 17,359,651 364,750,036 21.011 19.08 19.03 19.08 18.80 19.58 18,973,578 19.224 2.46%
2024-10-09 0 20.35 20.35 20.40 20.05 21.95 18,338,790 382,122,578 20.837 18.62 18.62 18.66 18.34 20.08 20,043,748 19.064 -3.10%
2024-10-08 0 21.00 21.00 21.05 20.60 23.35 22,040,558 474,862,048 21.545 19.21 19.21 19.26 18.85 21.36 24,089,669 19.712 -10.83%
2024-10-07 0 23.55 23.50 23.55 22.80 23.65 7,563,118 176,425,172 23.327 21.55 21.50 21.55 20.86 21.64 8,266,261 21.343 4.20%
2024-10-04 0 22.60 22.60 22.65 21.60 22.90 8,615,566 192,890,122 22.389 20.68 20.68 20.72 19.76 20.95 9,416,555 20.484 2.96%
2024-10-03 0 21.95 21.90 21.95 20.90 22.20 6,247,578 135,211,860 21.642 20.08 20.04 20.08 19.12 20.31 6,828,415 19.801 0.00%
2024-10-02 0 21.95 21.90 21.95 20.40 22.40 10,137,146 220,590,169 21.761 20.08 20.04 20.08 18.66 20.49 11,079,597 19.910 5.53%
2024-09-30 0 20.80 20.75 20.80 20.20 21.40 13,511,115 280,947,784 20.794 19.03 18.98 19.03 18.48 19.58 14,767,244 19.025 2.72%
2024-09-27 0 20.25 20.20 20.25 18.86 20.55 22,674,099 456,300,365 20.124 18.53 18.48 18.53 17.26 18.80 24,782,110 18.412 7.83%
2024-09-26 0 18.78 18.76 18.78 18.00 18.84 9,081,214 168,956,598 18.605 17.18 17.16 17.18 16.47 17.24 9,925,495 17.022 3.19%
2024-09-25 0 18.20 18.18 18.20 18.00 18.86 16,308,243 299,453,246 18.362 16.65 16.63 16.65 16.47 17.26 17,824,421 16.800 1.22%
2024-09-24 0 17.98 17.98 18.00 17.12 18.06 12,215,489 216,206,280 17.699 16.45 16.45 16.47 15.66 16.52 13,351,163 16.194 4.29%
2024-09-23 0 17.24 17.22 17.24 17.16 17.64 7,309,412 126,831,602 17.352 15.77 15.76 15.77 15.70 16.14 7,988,968 15.876 0.47%
2024-09-20 0 17.16 17.12 17.16 16.84 17.24 18,731,692 320,678,937 17.120 15.70 15.66 15.70 15.41 15.77 20,473,178 15.663 0.23%
2024-09-19 0 17.12 17.12 17.14 16.76 17.24 8,452,478 144,021,832 17.039 15.66 15.66 15.68 15.33 15.77 9,238,305 15.590 0.94%
2024-09-17 0 16.96 16.94 16.96 16.60 17.04 3,215,018 54,369,853 16.911 15.52 15.50 15.52 15.19 15.59 3,513,918 15.473 1.31%
2024-09-16 0 16.74 16.72 16.74 16.42 16.78 3,963,200 66,150,154 16.691 15.32 15.30 15.32 15.02 15.35 4,331,659 15.271 0.60%
2024-09-13 0 16.64 16.64 16.66 16.30 17.28 9,316,700 156,708,849 16.820 15.22 15.22 15.24 14.91 15.81 10,182,874 15.389 1.71%
2024-09-12 0 16.36 16.34 16.36 16.08 16.50 5,594,714 91,340,214 16.326 14.97 14.95 14.97 14.71 15.10 6,114,855 14.937 1.87%
2024-09-11 0 16.06 16.04 16.06 16.02 16.32 9,869,510 159,081,272 16.118 14.69 14.68 14.69 14.66 14.93 10,787,079 14.747 -1.23%
2024-09-10 0 16.26 16.26 16.28 16.08 16.44 5,802,262 94,158,030 16.228 14.88 14.88 14.90 14.71 15.04 6,341,698 14.847 -1.09%
2024-09-09 0 16.44 16.42 16.44 16.28 16.98 9,215,968 151,971,766 16.490 15.04 15.02 15.04 14.90 15.54 10,072,777 15.087 -2.26%
2024-09-05 0 16.82 16.80 16.82 16.68 17.30 10,652,566 179,532,853 16.853 15.39 15.37 15.39 15.26 15.83 11,642,935 15.420 -1.41%
2024-09-04 0 17.06 17.06 17.08 16.96 17.42 8,079,159 138,146,745 17.099 15.61 15.61 15.63 15.52 15.94 8,830,279 15.645 -3.07%
2024-09-03 0 17.60 17.60 17.62 17.48 17.92 4,452,671 78,524,827 17.635 16.10 16.10 16.12 15.99 16.40 4,866,636 16.135 -1.68%
2024-09-02 0 17.90 17.88 17.90 17.82 18.20 6,307,246 113,384,787 17.977 16.38 16.36 16.38 16.30 16.65 6,893,631 16.448 -1.54%
2024-08-30 0 18.18 18.16 18.18 18.10 18.44 12,192,248 222,351,200 18.237 16.63 16.62 16.63 16.56 16.87 13,325,762 16.686 0.11%
2024-08-29 0 18.16 18.14 18.16 17.64 18.24 7,286,109 131,526,572 18.052 16.62 16.60 16.62 16.14 16.69 7,963,499 16.516 2.95%
2024-08-28 0 17.64 17.64 17.66 17.50 17.80 6,277,203 110,465,488 17.598 16.14 16.14 16.16 16.01 16.29 6,860,795 16.101 -0.56%
2024-08-27 0 17.74 17.74 17.76 17.34 18.16 11,517,874 203,307,021 17.651 16.23 16.23 16.25 15.87 16.62 12,588,691 16.150 -1.99%
2024-08-26 0 18.10 18.08 18.10 17.30 18.56 11,668,666 207,885,358 17.816 16.56 16.54 16.56 15.83 16.98 12,753,502 16.300 -2.48%
2024-08-23 0 18.56 18.56 18.58 18.28 19.00 3,178,060 58,797,659 18.501 16.98 16.98 17.00 16.73 17.38 3,473,524 16.927 -1.07%
2024-08-22 0 18.76 18.76 18.78 18.34 19.28 9,375,046 174,655,072 18.630 17.16 17.16 17.18 16.78 17.64 10,246,644 17.045 -2.60%
2024-08-21 0 19.26 19.24 19.26 19.02 19.60 5,722,361 110,120,919 19.244 17.62 17.60 17.62 17.40 17.93 6,254,369 17.607 -1.73%
2024-08-20 0 19.60 19.58 19.60 19.46 19.94 3,230,190 63,531,101 19.668 17.93 17.91 17.93 17.80 18.24 3,530,501 17.995 -0.10%
2024-08-19 0 19.62 19.60 19.62 19.52 20.25 3,413,688 67,444,710 19.757 17.95 17.93 17.95 17.86 18.53 3,731,059 18.077 -0.91%
2024-08-16 0 19.80 19.80 19.82 19.52 19.98 2,451,700 48,586,943 19.818 18.12 18.12 18.13 17.86 18.28 2,679,635 18.132 0.51%
2024-08-15 0 19.70 19.68 19.70 19.52 19.80 3,361,028 66,101,876 19.667 18.02 18.01 18.02 17.86 18.12 3,673,503 17.994 -0.91%
2024-08-14 0 19.88 19.88 19.90 19.68 20.40 4,285,228 85,123,093 19.864 18.19 18.19 18.21 18.01 18.66 4,683,626 18.175 -2.31%
2024-08-13 0 20.35 20.30 20.35 19.96 20.40 2,550,033 51,643,088 20.252 18.62 18.57 18.62 18.26 18.66 2,787,110 18.529 0.74%
2024-08-12 0 20.20 20.15 20.20 19.90 20.30 2,974,053 59,910,817 20.145 18.48 18.44 18.48 18.21 18.57 3,250,551 18.431 1.10%
2024-08-09 0 19.98 19.98 20.00 19.34 20.45 6,229,125 124,759,433 20.028 18.28 18.28 18.30 17.69 18.71 6,808,247 18.325 1.83%
2024-08-08 0 19.62 19.60 19.62 19.12 19.84 5,701,595 111,897,532 19.626 17.95 17.93 17.95 17.49 18.15 6,231,672 17.956 1.34%
2024-08-07 0 19.36 19.36 19.38 18.88 19.54 5,308,737 102,583,152 19.323 17.71 17.71 17.73 17.27 17.88 5,802,290 17.680 2.76%
2024-08-06 0 18.84 18.84 18.86 18.62 18.96 5,042,677 94,976,348 18.835 17.24 17.24 17.26 17.04 17.35 5,511,495 17.232 0.53%
2024-08-05 0 18.74 18.72 18.74 18.36 19.12 6,113,953 114,732,499 18.766 17.15 17.13 17.15 16.80 17.49 6,682,367 17.169 0.21%
2024-08-02 0 18.70 18.68 18.70 18.10 18.72 4,744,636 88,454,418 18.643 17.11 17.09 17.11 16.56 17.13 5,185,745 17.057 1.41%
2024-08-01 0 18.44 18.42 18.44 18.00 18.82 7,419,367 136,409,615 18.386 16.87 16.85 16.87 16.47 17.22 8,109,146 16.822 0.44%
2024-07-31 0 18.36 18.34 18.36 17.96 18.56 6,573,487 120,483,345 18.329 16.80 16.78 16.80 16.43 16.98 7,184,624 16.770 2.91%
2024-07-30 0 17.84 17.82 17.84 17.60 18.50 9,458,828 168,540,315 17.818 16.32 16.30 16.32 16.10 16.93 10,338,215 16.303 -2.94%
2024-07-29 0 18.38 18.38 18.40 18.34 18.62 3,585,188 66,100,987 18.437 16.82 16.82 16.83 16.78 17.04 3,918,503 16.869 -0.22%
2024-07-26 0 18.42 18.40 18.42 18.28 18.60 3,055,484 56,286,719 18.422 16.85 16.83 16.85 16.73 17.02 3,339,552 16.855 0.22%
2024-07-25 0 18.38 18.36 18.38 18.38 18.68 5,002,398 92,464,904 18.484 16.82 16.80 16.82 16.82 17.09 5,467,471 16.912 -1.29%
2024-07-24 0 18.62 18.60 18.62 18.52 18.88 4,497,705 83,716,826 18.613 17.04 17.02 17.04 16.94 17.27 4,915,857 17.030 -1.38%
2024-07-23 0 18.88 18.88 18.90 18.88 19.28 2,964,231 56,323,597 19.001 17.27 17.27 17.29 17.27 17.64 3,239,816 17.385 -0.74%
2024-07-22 0 19.02 19.00 19.02 18.64 19.08 3,755,167 71,037,133 18.917 17.40 17.38 17.40 17.05 17.46 4,104,285 17.308 0.63%
2024-07-19 0 18.90 18.88 18.90 18.62 19.24 8,446,529 159,156,240 18.843 17.29 17.27 17.29 17.04 17.60 9,231,803 17.240 -1.77%
2024-07-18 0 19.24 19.22 19.24 19.06 19.34 4,799,152 92,332,273 19.239 17.60 17.59 17.60 17.44 17.69 5,245,329 17.603 0.84%
2024-07-17 0 19.08 19.08 19.10 19.02 19.50 6,010,584 115,311,521 19.185 17.46 17.46 17.48 17.40 17.84 6,569,388 17.553 -0.73%
2024-07-16 0 19.22 19.20 19.22 19.16 19.48 3,917,783 75,461,182 19.261 17.59 17.57 17.59 17.53 17.82 4,282,019 17.623 -1.94%
2024-07-15 0 19.60 19.60 19.62 19.52 19.88 2,578,910 50,586,482 19.615 17.93 17.93 17.95 17.86 18.19 2,818,671 17.947 -1.31%
2024-07-12 0 19.86 19.80 19.86 19.60 20.00 4,167,800 82,608,428 19.821 18.17 18.12 18.17 17.93 18.30 4,555,280 18.135 0.30%
2024-07-11 0 19.80 19.78 19.80 19.58 20.00 3,227,051 64,031,138 19.842 18.12 18.10 18.12 17.91 18.30 3,527,070 18.154 1.33%
2024-07-10 0 19.54 19.54 19.56 19.50 19.92 3,579,524 70,421,006 19.673 17.88 17.88 17.90 17.84 18.23 3,912,312 18.000 -1.31%
2024-07-09 0 19.80 19.74 19.80 19.38 20.25 6,736,693 132,401,470 19.654 18.12 18.06 18.12 17.73 18.53 7,363,004 17.982 -2.22%
2024-07-08 0 20.25 20.25 20.30 19.98 20.65 4,659,957 93,824,053 20.134 18.53 18.53 18.57 18.28 18.89 5,093,193 18.421 -0.98%
2024-07-05 0 20.45 20.45 20.50 20.10 20.95 4,030,794 82,611,283 20.495 18.71 18.71 18.76 18.39 19.17 4,405,537 18.752 -1.21%
2024-07-04 0 20.70 20.65 20.70 20.50 21.00 5,407,427 111,854,506 20.685 18.94 18.89 18.94 18.76 19.21 5,910,156 18.926 -0.24%
2024-07-03 0 20.75 20.75 20.80 20.70 21.15 3,717,893 77,591,434 20.870 18.98 18.98 19.03 18.94 19.35 4,063,546 19.095 -0.24%
2024-07-02 0 20.80 20.80 20.85 20.55 21.05 4,057,738 84,489,218 20.822 19.03 19.03 19.08 18.80 19.26 4,434,986 19.051 0.24%
2024-06-28 0 20.75 20.70 20.75 20.35 21.00 5,571,163 115,716,731 20.771 18.98 18.94 18.98 18.62 19.21 6,089,114 19.004 0.97%
2024-06-27 0 20.55 20.50 20.55 20.35 20.95 4,016,280 82,713,114 20.594 18.80 18.76 18.80 18.62 19.17 4,389,674 18.843 -1.67%
2024-06-26 0 20.90 20.90 20.95 20.80 21.55 5,890,324 123,607,828 20.985 19.12 19.12 19.17 19.03 19.72 6,437,948 19.200 -2.34%
2024-06-25 0 21.40 21.35 21.40 21.05 21.80 5,973,648 127,348,325 21.318 19.58 19.53 19.58 19.26 19.95 6,529,018 19.505 -0.47%
2024-06-24 0 21.50 21.50 21.55 21.40 22.00 3,221,562 69,508,901 21.576 19.67 19.67 19.72 19.58 20.13 3,521,071 19.741 -1.83%
2024-06-21 0 21.90 21.90 21.95 21.70 22.35 5,831,914 128,015,226 21.951 20.04 20.04 20.08 19.85 20.45 6,374,107 20.084 -1.13%
2024-06-20 0 22.15 22.10 22.15 21.80 22.90 10,024,458 224,357,904 22.381 20.27 20.22 20.27 19.95 20.95 10,956,432 20.477 0.00%
2024-06-19 0 22.15 22.10 22.15 20.65 22.20 6,076,080 132,715,370 21.842 20.27 20.22 20.27 18.89 20.31 6,640,973 19.984 5.73%
2024-06-18 0 20.95 20.95 21.00 20.45 21.05 3,159,124 65,785,255 20.824 19.17 19.17 19.21 18.71 19.26 3,452,828 19.053 1.70%
2024-06-17 0 20.60 20.60 20.65 20.40 21.30 5,022,850 104,823,744 20.869 18.85 18.85 18.89 18.66 19.49 5,489,824 19.094 -2.34%
2024-06-14 0 22.05 22.00 22.05 21.45 22.20 4,994,068 109,814,532 21.989 19.30 19.26 19.30 18.77 19.43 5,705,745 19.246 1.38%
2024-06-13 0 21.75 21.70 21.75 21.55 22.50 4,916,359 107,496,711 21.865 19.04 18.99 19.04 18.86 19.69 5,616,962 19.138 0.46%
2024-06-12 0 21.65 21.65 21.70 21.30 21.95 5,174,215 112,020,782 21.650 18.95 18.95 18.99 18.64 19.21 5,911,564 18.949 -0.69%
2024-06-11 0 21.80 21.80 21.85 21.55 22.50 6,974,162 152,946,071 21.930 19.08 19.08 19.12 18.86 19.69 7,968,011 19.195 -3.33%
2024-06-07 0 22.55 22.55 22.60 22.10 22.70 8,483,546 191,072,373 22.523 19.74 19.74 19.78 19.34 19.87 9,692,489 19.713 2.04%
2024-06-06 0 22.10 22.10 22.20 21.75 22.55 8,626,931 191,001,013 22.140 19.34 19.34 19.43 19.04 19.74 9,856,307 19.379 2.55%
2024-06-05 0 21.55 21.55 21.65 21.35 22.40 7,390,200 161,155,340 21.807 18.86 18.86 18.95 18.69 19.61 8,443,336 19.087 0.70%
2024-06-04 0 21.40 21.40 21.45 21.10 21.60 3,081,969 65,884,974 21.378 18.73 18.73 18.77 18.47 18.91 3,521,163 18.711 1.18%
2024-06-03 0 21.15 21.15 21.25 21.05 21.75 5,411,619 115,362,498 21.318 18.51 18.51 18.60 18.42 19.04 6,182,799 18.659 -0.24%
2024-05-31 0 21.20 21.15 21.20 20.90 21.85 23,135,424 490,888,607 21.218 18.56 18.51 18.56 18.29 19.12 26,432,325 18.572 0.95%
2024-05-30 0 21.00 21.00 21.05 20.85 21.25 6,280,703 132,012,674 21.019 18.38 18.38 18.42 18.25 18.60 7,175,731 18.397 0.00%
2024-05-29 0 21.00 21.00 21.10 21.00 21.40 5,666,341 119,761,024 21.136 18.38 18.38 18.47 18.38 18.73 6,473,820 18.499 -1.87%
2024-05-28 0 21.40 21.35 21.45 21.25 21.85 3,466,646 74,523,164 21.497 18.73 18.69 18.77 18.60 19.12 3,960,659 18.816 -1.38%
2024-05-27 0 21.70 21.65 21.70 21.00 21.75 5,373,148 115,296,210 21.458 18.99 18.95 18.99 18.38 19.04 6,138,846 18.781 1.88%
2024-05-24 0 21.30 21.25 21.30 21.15 21.75 4,904,516 105,005,614 21.410 18.64 18.60 18.64 18.51 19.04 5,603,431 18.740 -0.70%
2024-05-23 0 21.45 21.40 21.45 21.25 21.80 3,592,659 77,219,238 21.494 18.77 18.73 18.77 18.60 19.08 4,104,629 18.813 -0.23%
2024-05-22 0 21.50 21.50 21.55 21.25 21.85 4,742,560 102,224,977 21.555 18.82 18.82 18.86 18.60 19.12 5,418,396 18.866 0.23%
2024-05-21 0 21.45 21.40 21.45 21.20 21.95 4,216,148 90,523,329 21.471 18.77 18.73 18.77 18.56 19.21 4,816,968 18.793 -2.50%
2024-05-20 0 22.00 21.95 22.00 21.80 22.55 5,684,977 125,539,314 22.083 19.26 19.21 19.26 19.08 19.74 6,495,112 19.328 0.23%
2024-05-17 0 21.95 21.90 21.95 21.70 22.50 7,259,546 159,299,828 21.943 19.21 19.17 19.21 18.99 19.69 8,294,064 19.206 -1.57%
2024-05-16 0 22.30 22.30 22.35 22.05 22.55 5,481,640 122,126,488 22.279 19.52 19.52 19.56 19.30 19.74 6,262,798 19.500 -1.11%
2024-05-14 0 22.55 22.55 22.60 21.90 22.95 8,171,275 185,056,911 22.647 19.74 19.74 19.78 19.17 20.09 9,335,718 19.822 1.35%
2024-05-13 0 22.25 22.20 22.25 21.35 22.40 8,191,657 181,158,382 22.115 19.47 19.43 19.47 18.69 19.61 9,359,005 19.357 3.49%
2024-05-10 0 21.50 21.50 21.55 20.75 21.90 8,433,489 180,911,894 21.452 18.82 18.82 18.86 18.16 19.17 9,635,299 18.776 3.61%
2024-05-09 0 20.75 20.75 20.80 20.60 21.35 8,258,930 173,540,310 21.012 18.16 18.16 18.21 18.03 18.69 9,435,864 18.392 0.00%
2024-05-08 0 20.75 20.75 20.80 20.35 21.15 8,978,843 187,440,593 20.876 18.16 18.16 18.21 17.81 18.51 10,258,368 18.272 1.47%
2024-05-07 0 20.45 20.45 20.50 20.05 20.70 8,918,355 182,688,502 20.485 17.90 17.90 17.94 17.55 18.12 10,189,260 17.930 0.99%
2024-05-06 0 20.25 20.20 20.25 19.70 20.30 9,146,341 183,255,206 20.036 17.72 17.68 17.72 17.24 17.77 10,449,735 17.537 3.21%
2024-05-03 0 19.62 19.62 19.64 19.38 19.96 5,504,995 108,069,059 19.631 17.17 17.17 17.19 16.96 17.47 6,289,481 17.183 1.03%
2024-05-02 0 19.42 19.40 19.42 19.32 19.84 7,881,748 153,193,057 19.436 17.00 16.98 17.00 16.91 17.37 9,004,932 17.012 -2.12%
2024-04-30 0 19.84 19.84 19.86 19.70 20.45 9,591,177 191,660,581 19.983 17.37 17.37 17.38 17.24 17.90 10,957,962 17.491 -1.78%
2024-04-29 0 20.20 20.20 20.25 19.14 21.20 18,065,782 363,407,342 20.116 17.68 17.68 17.72 16.75 18.56 20,640,236 17.607 -6.26%
2024-04-26 0 21.55 21.55 21.60 21.35 22.15 8,013,009 172,911,037 21.579 18.86 18.86 18.91 18.69 19.39 9,154,898 18.887 -0.92%
2024-04-25 0 21.75 21.75 21.80 21.40 21.90 4,552,688 98,565,814 21.650 19.04 19.04 19.08 18.73 19.17 5,201,466 18.950 0.69%
2024-04-24 0 21.60 21.60 21.65 21.00 22.10 7,496,349 162,383,483 21.662 18.91 18.91 18.95 18.38 19.34 8,564,612 18.960 3.35%
2024-04-23 0 20.90 20.90 20.95 20.60 21.10 2,854,571 59,625,482 20.888 18.29 18.29 18.34 18.03 18.47 3,261,360 18.282 -0.48%
2024-04-22 0 21.00 20.95 21.00 19.90 21.20 7,177,727 149,339,165 20.806 18.38 18.34 18.38 17.42 18.56 8,200,585 18.211 5.63%
2024-04-19 0 19.88 19.88 19.92 19.06 20.05 5,116,540 100,994,913 19.739 17.40 17.40 17.44 16.68 17.55 5,845,670 17.277 0.51%
2024-04-18 0 19.78 19.76 19.78 19.70 20.20 7,331,359 146,211,827 19.943 17.31 17.30 17.31 17.24 17.68 8,376,110 17.456 -0.30%
2024-04-17 0 19.84 19.84 19.88 19.26 19.96 5,498,124 108,424,956 19.720 17.37 17.37 17.40 16.86 17.47 6,281,631 17.261 1.54%
2024-04-16 0 19.54 19.54 19.58 19.42 19.92 4,751,075 93,164,519 19.609 17.10 17.10 17.14 17.00 17.44 5,428,124 17.163 -0.91%
2024-04-15 0 19.72 19.68 19.72 19.26 19.86 5,716,308 111,670,990 19.536 17.26 17.23 17.26 16.86 17.38 6,530,907 17.099 1.44%
2024-04-12 0 19.44 19.44 19.48 19.20 19.78 5,866,124 113,911,260 19.418 17.02 17.02 17.05 16.81 17.31 6,702,073 16.996 -2.11%
2024-04-11 0 19.86 19.86 19.88 19.34 19.92 3,496,278 68,907,301 19.709 17.38 17.38 17.40 16.93 17.44 3,994,513 17.250 0.30%
2024-04-10 0 19.80 19.78 19.80 19.70 20.10 5,868,745 116,687,203 19.883 17.33 17.31 17.33 17.24 17.59 6,705,067 17.403 -0.90%
2024-04-09 0 19.98 19.98 20.00 19.64 20.25 6,205,182 123,654,346 19.928 17.49 17.49 17.51 17.19 17.72 7,089,448 17.442 1.22%
2024-04-08 0 19.74 19.74 19.76 19.54 20.20 5,505,768 109,531,492 19.894 17.28 17.28 17.30 17.10 17.68 6,290,364 17.413 -1.30%
2024-04-05 0 20.00 19.98 20.00 19.64 20.55 3,992,005 79,658,659 19.955 17.51 17.49 17.51 17.19 17.99 4,560,884 17.466 -2.68%
2024-04-03 0 20.55 20.50 20.55 20.25 20.70 3,592,130 73,759,811 20.534 17.99 17.94 17.99 17.72 18.12 4,104,025 17.973 0.98%
2024-04-02 0 20.35 20.30 20.35 20.05 21.10 9,461,010 192,690,813 20.367 17.81 17.77 17.81 17.55 18.47 10,809,246 17.826 1.50%
2024-03-28 0 20.05 20.05 20.10 19.80 20.45 7,092,268 142,356,549 20.072 17.55 17.55 17.59 17.33 17.90 8,102,948 17.568 -1.72%
2024-03-27 0 20.40 20.40 20.45 20.10 20.70 3,200,488 65,558,771 20.484 17.86 17.86 17.90 17.59 18.12 3,656,572 17.929 2.20%
2024-03-26 0 19.96 19.96 20.05 19.74 20.95 8,608,679 172,652,745 20.056 17.47 17.47 17.55 17.28 18.34 9,835,454 17.554 -2.16%
2024-03-25 0 20.40 20.35 20.40 20.25 20.85 3,739,278 76,558,665 20.474 17.86 17.81 17.86 17.72 18.25 4,272,142 17.920 -1.21%
2024-03-22 0 20.65 20.60 20.65 20.20 20.80 2,790,639 57,403,615 20.570 18.07 18.03 18.07 17.68 18.21 3,188,317 18.004 -1.67%
2024-03-21 0 21.00 21.00 21.05 20.70 21.30 3,170,802 66,746,876 21.050 18.38 18.38 18.42 18.12 18.64 3,622,655 18.425 1.69%
2024-03-20 0 20.65 20.65 20.75 20.15 20.75 2,180,108 44,786,910 20.543 18.07 18.07 18.16 17.64 18.16 2,490,783 17.981 1.23%
2024-03-19 0 20.40 20.40 20.45 20.25 21.10 8,423,244 172,917,555 20.529 17.86 17.86 17.90 17.72 18.47 9,623,594 17.968 -2.63%
2024-03-18 0 20.95 20.95 21.05 20.45 21.20 2,536,609 53,094,151 20.931 18.34 18.34 18.42 17.90 18.56 2,898,087 18.320 0.96%
2024-03-15 0 20.75 20.75 20.80 20.55 21.45 5,779,180 120,061,753 20.775 18.16 18.16 18.21 17.99 18.77 6,602,739 18.184 -2.12%
2024-03-14 0 21.20 21.20 21.25 21.15 21.65 2,433,230 51,849,392 21.309 18.56 18.56 18.60 18.51 18.95 2,779,976 18.651 -0.47%
2024-03-13 0 21.30 21.30 21.35 20.85 22.15 6,769,046 144,431,813 21.337 18.64 18.64 18.69 18.25 19.39 7,733,665 18.676 -3.84%
2024-03-12 0 22.15 22.10 22.15 21.50 22.35 4,380,747 96,533,391 22.036 19.39 19.34 19.39 18.82 19.56 5,005,023 19.287 3.26%
2024-03-11 0 21.45 21.45 21.50 21.10 21.70 2,730,561 58,618,903 21.468 18.77 18.77 18.82 18.47 18.99 3,119,678 18.790 0.94%
2024-03-08 0 21.25 21.25 21.35 21.15 21.55 2,664,288 56,827,481 21.329 18.60 18.60 18.69 18.51 18.86 3,043,961 18.669 0.00%
2024-03-07 0 21.25 21.20 21.25 21.00 21.60 3,450,127 73,268,088 21.236 18.60 18.56 18.60 18.38 18.91 3,941,785 18.588 -0.93%
2024-03-06 0 21.45 21.45 21.50 21.15 21.90 5,970,246 128,028,151 21.444 18.77 18.77 18.82 18.51 19.17 6,821,033 18.770 -0.69%
2024-03-05 0 21.60 21.60 21.65 21.45 22.50 6,472,923 140,477,023 21.702 18.91 18.91 18.95 18.77 19.69 7,395,343 18.995 -4.00%
2024-03-04 0 22.50 22.50 22.55 22.30 22.85 2,534,143 57,116,058 22.539 19.69 19.69 19.74 19.52 20.00 2,895,270 19.727 -0.44%
2024-03-01 0 22.60 22.55 22.60 21.50 23.00 7,333,620 165,344,194 22.546 19.78 19.74 19.78 18.82 20.13 8,378,694 19.734 2.96%
2024-02-29 0 21.95 21.90 21.95 21.80 22.45 7,689,353 169,482,423 22.041 19.21 19.17 19.21 19.08 19.65 8,785,120 19.292 -0.45%
2024-02-28 0 22.05 22.00 22.05 21.95 22.55 4,790,463 106,117,507 22.152 19.30 19.26 19.30 19.21 19.74 5,473,125 19.389 -0.68%
2024-02-27 0 22.20 22.15 22.20 21.60 22.40 3,663,938 81,028,995 22.115 19.43 19.39 19.43 18.91 19.61 4,186,065 19.357 0.68%
2024-02-26 0 22.05 22.05 22.10 22.00 22.60 2,788,905 62,099,897 22.267 19.30 19.30 19.34 19.26 19.78 3,186,336 19.489 -1.12%
2024-02-23 0 22.30 22.30 22.35 22.10 22.65 3,717,789 83,120,981 22.358 19.52 19.52 19.56 19.34 19.82 4,247,590 19.569 -1.11%
2024-02-22 0 22.55 22.50 22.55 21.60 22.60 4,301,928 95,607,322 22.224 19.74 19.69 19.74 18.91 19.78 4,914,972 19.452 3.92%
2024-02-21 0 21.70 21.65 21.70 21.15 22.20 4,518,948 98,503,276 21.798 18.99 18.95 18.99 18.51 19.43 5,162,918 19.079 -0.23%
2024-02-20 0 21.75 21.75 21.80 21.30 21.75 2,463,987 53,230,638 21.603 19.04 19.04 19.08 18.64 19.04 2,815,116 18.909 1.64%
2024-02-19 0 21.40 21.40 21.45 21.15 21.60 1,316,291 28,227,811 21.445 18.73 18.73 18.77 18.51 18.91 1,503,868 18.770 -0.93%
2024-02-16 0 21.60 21.60 21.65 20.25 21.75 4,283,905 91,887,700 21.450 18.91 18.91 18.95 17.72 19.04 4,894,381 18.774 4.85%
2024-02-15 0 20.60 20.55 20.60 20.05 21.00 2,224,650 45,497,980 20.452 18.03 17.99 18.03 17.55 18.38 2,541,673 17.901 -0.48%
2024-02-14 0 20.70 20.70 20.75 20.35 21.00 1,553,511 32,139,259 20.688 18.12 18.12 18.16 17.81 18.38 1,774,893 18.108 0.00%
2024-02-09 0 20.70 20.70 20.75 20.65 21.10 1,360,134 28,294,459 20.803 18.12 18.12 18.16 18.07 18.47 1,553,959 18.208 -1.90%
2024-02-08 0 21.10 21.10 21.15 21.00 22.20 5,959,945 128,271,157 21.522 18.47 18.47 18.51 18.38 19.43 6,809,264 18.838 -3.65%
2024-02-07 0 21.90 21.85 21.90 21.30 22.35 8,099,713 177,622,672 21.930 19.17 19.12 19.17 18.64 19.56 9,253,958 19.194 2.82%
2024-02-06 0 21.30 21.30 21.35 20.35 21.60 5,021,210 106,913,757 21.292 18.64 18.64 18.69 17.81 18.91 5,736,755 18.637 3.65%
2024-02-05 0 20.55 20.55 20.60 19.94 20.85 6,550,180 134,288,740 20.502 17.99 17.99 18.03 17.45 18.25 7,483,610 17.944 0.98%
2024-02-02 0 20.35 20.30 20.35 20.05 20.70 8,781,330 178,245,194 20.298 17.81 17.77 17.81 17.55 18.12 10,032,709 17.766 -1.21%
2024-02-01 0 20.60 20.55 20.60 20.40 21.50 8,532,701 178,608,922 20.932 18.03 17.99 18.03 17.86 18.82 9,748,649 18.321 0.24%
2024-01-31 0 20.55 20.50 20.55 20.15 20.80 10,061,992 206,312,063 20.504 17.99 17.94 17.99 17.64 18.21 11,495,871 17.947 -0.48%
2024-01-30 0 20.65 20.60 20.65 20.40 21.00 9,969,173 206,307,720 20.695 18.07 18.03 18.07 17.86 18.38 11,389,825 18.113 0.24%
2024-01-29 0 20.60 20.55 20.60 20.00 20.95 8,790,400 181,095,012 20.601 18.03 17.99 18.03 17.51 18.34 10,043,071 18.032 2.74%
2024-01-26 0 20.05 20.00 20.05 19.82 20.40 7,620,956 153,377,116 20.126 17.55 17.51 17.55 17.35 17.86 8,706,976 17.615 0.25%
2024-01-25 0 20.00 20.00 20.05 19.00 20.15 4,493,104 88,974,677 19.802 17.51 17.51 17.55 16.63 17.64 5,133,391 17.333 4.93%
2024-01-24 0 19.06 19.04 19.06 18.46 19.16 3,776,272 71,170,728 18.847 16.68 16.67 16.68 16.16 16.77 4,314,408 16.496 3.25%
2024-01-23 0 18.46 18.44 18.46 17.80 18.64 5,307,136 97,582,254 18.387 16.16 16.14 16.16 15.58 16.32 6,063,427 16.094 3.82%
2024-01-22 0 17.78 17.76 17.78 17.44 18.94 9,060,330 162,118,472 17.893 15.56 15.54 15.56 15.26 16.58 10,351,467 15.661 -5.93%
2024-01-19 0 18.90 18.88 18.90 18.62 19.34 5,459,015 103,414,265 18.944 16.54 16.53 16.54 16.30 16.93 6,236,949 16.581 -2.38%
2024-01-18 0 19.36 19.36 19.38 19.14 19.70 6,109,529 118,448,119 19.387 16.95 16.95 16.96 16.75 17.24 6,980,164 16.969 -0.82%
2024-01-17 0 19.52 19.52 19.58 19.32 20.30 7,585,347 148,871,797 19.626 17.09 17.09 17.14 16.91 17.77 8,666,293 17.178 -3.84%
2024-01-16 0 20.30 20.30 20.35 20.15 20.65 3,012,336 61,399,160 20.383 17.77 17.77 17.81 17.64 18.07 3,441,607 17.840 -1.46%
2024-01-15 0 20.60 20.55 20.60 20.15 20.85 2,561,451 52,790,015 20.609 18.03 17.99 18.03 17.64 18.25 2,926,469 18.039 1.48%
2024-01-12 0 20.30 20.25 20.30 20.15 20.90 3,144,684 64,513,855 20.515 17.77 17.72 17.77 17.64 18.29 3,592,815 17.956 -2.40%
2024-01-11 0 20.80 20.80 20.85 20.45 21.30 7,382,314 154,307,740 20.902 18.21 18.21 18.25 17.90 18.64 8,434,327 18.295 2.21%
2024-01-10 0 20.35 20.35 20.40 19.80 20.50 6,420,198 130,092,761 20.263 17.81 17.81 17.86 17.33 17.94 7,335,105 17.736 1.50%
2024-01-09 0 20.05 20.05 20.10 19.44 20.30 6,321,764 125,711,254 19.885 17.55 17.55 17.59 17.02 17.77 7,222,644 17.405 2.72%
2024-01-08 0 19.52 19.52 19.54 19.50 20.00 3,187,558 62,657,683 19.657 17.09 17.09 17.10 17.07 17.51 3,641,799 17.205 -2.01%
2024-01-05 0 19.92 19.92 19.94 19.72 20.10 2,969,924 59,199,029 19.933 17.44 17.44 17.45 17.26 17.59 3,393,151 17.447 -0.40%
2024-01-04 0 20.00 20.00 20.05 19.80 20.25 3,974,059 79,450,272 19.992 17.51 17.51 17.55 17.33 17.72 4,540,380 17.499 -0.74%
2024-01-03 0 20.15 20.10 20.15 19.92 20.60 5,112,535 103,902,414 20.323 17.64 17.59 17.64 17.44 18.03 5,841,094 17.788 -0.25%
2024-01-02 0 20.20 20.20 20.25 20.00 20.50 2,421,189 49,049,115 20.258 17.68 17.68 17.72 17.51 17.94 2,766,219 17.731 -1.22%
2023-12-29 0 20.45 20.40 20.45 19.72 20.75 4,298,580 87,775,977 20.420 17.90 17.86 17.90 17.26 18.16 4,911,147 17.873 2.00%
2023-12-28 0 20.05 20.05 20.10 19.40 20.20 4,221,010 84,097,574 19.924 17.55 17.55 17.59 16.98 17.68 4,822,523 17.439 2.93%
2023-12-27 0 19.48 19.48 19.50 18.52 19.64 5,352,709 102,846,623 19.214 17.05 17.05 17.07 16.21 17.19 6,115,494 16.817 1.99%
2023-12-22 0 19.10 19.10 19.12 19.00 19.46 3,269,633 62,723,309 19.184 16.72 16.72 16.74 16.63 17.03 3,735,570 16.791 1.27%
2023-12-21 0 18.86 18.84 18.86 18.68 19.06 2,293,843 43,259,539 18.859 16.51 16.49 16.51 16.35 16.68 2,620,726 16.507 -0.42%
2023-12-20 0 18.94 18.92 18.94 18.84 19.12 1,847,987 35,050,362 18.967 16.58 16.56 16.58 16.49 16.74 2,111,333 16.601 1.72%
2023-12-19 0 18.62 18.62 18.66 18.54 19.08 4,563,488 85,243,880 18.680 16.30 16.30 16.33 16.23 16.70 5,213,805 16.350 -2.82%
2023-12-18 0 19.16 19.14 19.16 18.96 19.28 4,691,406 89,786,941 19.139 16.77 16.75 16.77 16.60 16.88 5,359,952 16.751 -0.21%
2023-12-15 0 19.20 19.18 19.20 18.96 19.68 9,506,393 182,508,898 19.199 16.81 16.79 16.81 16.60 17.23 10,861,096 16.804 0.10%
2023-12-14 0 19.18 19.16 19.18 19.02 19.34 7,704,903 147,693,044 19.169 16.79 16.77 16.79 16.65 16.93 8,802,886 16.778 1.27%
2023-12-13 0 18.94 18.92 18.94 18.78 19.30 9,414,301 179,095,595 19.024 16.58 16.56 16.58 16.44 16.89 10,755,881 16.651 -0.32%
2023-12-12 0 19.00 19.00 19.02 18.70 19.10 3,176,444 60,224,514 18.960 16.63 16.63 16.65 16.37 16.72 3,629,101 16.595 0.00%
2023-12-11 0 19.00 18.96 19.00 18.38 19.04 4,069,409 76,527,347 18.806 16.63 16.60 16.63 16.09 16.67 4,649,318 16.460 1.60%
2023-12-08 0 18.70 18.70 18.72 18.48 19.02 7,415,380 138,550,075 18.684 16.37 16.37 16.39 16.17 16.65 8,472,105 16.354 -1.27%
2023-12-07 0 18.94 18.90 18.94 18.72 19.08 2,727,289 51,601,200 18.920 16.58 16.54 16.58 16.39 16.70 3,115,940 16.560 -0.32%
2023-12-06 0 19.00 19.00 19.02 18.60 19.06 5,050,693 95,309,965 18.871 16.63 16.63 16.65 16.28 16.68 5,770,439 16.517 0.00%
2023-12-05 0 19.00 18.92 19.00 18.86 19.30 4,095,870 78,000,856 19.044 16.63 16.56 16.63 16.51 16.89 4,679,550 16.668 0.21%
2023-12-04 0 18.96 18.96 18.98 18.88 19.42 5,070,637 96,541,994 19.039 16.60 16.60 16.61 16.53 17.00 5,793,225 16.665 -1.15%
2023-12-01 0 19.18 19.18 19.20 19.12 19.70 2,325,585 44,898,798 19.306 16.79 16.79 16.81 16.74 17.24 2,656,991 16.898 -1.03%
2023-11-30 0 19.38 19.34 19.38 18.72 19.88 9,345,124 180,232,981 19.286 16.96 16.93 16.96 16.39 17.40 10,676,846 16.881 2.00%
2023-11-29 0 19.00 19.00 19.02 18.92 20.20 5,967,125 115,906,350 19.424 16.63 16.63 16.65 16.56 17.68 6,817,467 17.001 -4.04%
2023-11-28 0 19.80 19.80 19.84 19.22 19.86 5,785,191 113,154,559 19.559 17.33 17.33 17.37 16.82 17.38 6,609,606 17.120 1.96%
2023-11-27 0 19.42 19.42 19.44 19.30 20.00 5,905,505 114,941,288 19.463 17.00 17.00 17.02 16.89 17.51 6,747,066 17.036 -2.90%
2023-11-24 0 20.00 20.00 20.05 19.68 20.15 5,251,762 104,581,957 19.914 17.51 17.51 17.55 17.23 17.64 6,000,161 17.430 0.30%
2023-11-23 0 19.94 19.92 19.94 19.62 20.05 2,531,435 50,218,216 19.838 17.45 17.44 17.45 17.17 17.55 2,892,176 17.363 0.91%
2023-11-22 0 19.76 19.76 19.78 19.44 19.86 5,013,200 98,679,912 19.684 17.30 17.30 17.31 17.02 17.38 5,727,603 17.229 0.92%
2023-11-21 0 19.58 19.52 19.58 19.44 19.96 4,517,241 88,884,954 19.677 17.14 17.09 17.14 17.02 17.47 5,160,968 17.223 0.10%
2023-11-20 0 19.56 19.56 19.58 18.74 19.58 4,551,326 87,861,568 19.305 17.12 17.12 17.14 16.40 17.14 5,199,910 16.897 4.60%
2023-11-17 0 18.70 18.68 18.70 18.62 19.12 7,100,102 133,141,455 18.752 16.37 16.35 16.37 16.30 16.74 8,111,898 16.413 -2.71%
2023-11-16 0 19.22 19.22 19.24 18.96 19.66 5,223,301 100,222,958 19.188 16.82 16.82 16.84 16.60 17.21 5,967,645 16.794 -2.24%
2023-11-15 0 19.66 19.64 19.66 19.44 20.10 6,015,652 118,689,611 19.730 17.21 17.19 17.21 17.02 17.59 6,872,909 17.269 0.31%
2023-11-14 0 19.60 19.60 19.62 19.26 19.74 5,410,096 105,827,381 19.561 17.16 17.16 17.17 16.86 17.28 6,181,059 17.121 1.45%
2023-11-13 0 19.32 19.32 19.34 18.90 19.64 2,513,464 48,222,190 19.186 16.91 16.91 16.93 16.54 17.19 2,871,644 16.793 0.94%
2023-11-10 0 19.14 19.12 19.14 18.62 19.30 4,727,225 90,052,928 19.050 16.75 16.74 16.75 16.30 16.89 5,400,876 16.674 0.63%
2023-11-09 0 19.02 19.02 19.04 18.94 19.38 3,920,257 74,848,315 19.093 16.65 16.65 16.67 16.58 16.96 4,478,911 16.711 -1.04%
2023-11-08 0 19.22 19.20 19.22 18.60 19.34 7,501,995 143,866,651 19.177 16.82 16.81 16.82 16.28 16.93 8,571,063 16.785 2.02%
2023-11-07 0 18.84 18.84 18.86 18.46 19.34 8,156,445 152,921,088 18.748 16.49 16.49 16.51 16.16 16.93 9,318,775 16.410 -2.99%
2023-11-06 0 19.42 19.42 19.44 19.12 19.76 9,356,050 181,704,909 19.421 17.00 17.00 17.02 16.74 17.30 10,689,329 16.999 0.21%
2023-11-03 0 19.38 19.36 19.38 18.46 19.50 9,121,896 174,813,953 19.164 16.96 16.95 16.96 16.16 17.07 10,421,807 16.774 3.86%
2023-11-02 0 18.66 18.66 18.68 18.42 18.92 5,455,439 101,585,411 18.621 16.33 16.33 16.35 16.12 16.56 6,232,863 16.298 -1.37%
2023-11-01 0 18.92 18.92 18.96 18.40 19.14 6,281,700 117,815,066 18.755 16.56 16.56 16.60 16.10 16.75 7,176,870 16.416 1.18%
2023-10-31 0 18.70 18.70 18.72 17.90 19.46 13,394,470 246,757,640 18.422 16.37 16.37 16.39 15.67 17.03 15,303,242 16.125 -2.91%
2023-10-30 0 19.26 19.24 19.26 19.06 19.64 7,034,069 135,246,862 19.227 16.86 16.84 16.86 16.68 17.19 8,036,455 16.829 -3.12%
2023-10-27 0 19.88 19.88 19.90 19.16 19.98 5,465,850 108,335,782 19.820 17.40 17.40 17.42 16.77 17.49 6,244,758 17.348 2.58%
2023-10-26 0 19.38 19.38 19.40 19.14 19.70 4,167,102 80,757,243 19.380 16.96 16.96 16.98 16.75 17.24 4,760,933 16.962 -1.12%
2023-10-25 0 19.60 19.60 19.62 19.38 20.40 7,026,346 138,440,886 19.703 17.16 17.16 17.17 16.96 17.86 8,027,632 17.246 -1.21%
2023-10-24 0 19.84 19.84 19.86 19.54 19.98 4,612,808 91,266,938 19.786 17.37 17.37 17.38 17.10 17.49 5,270,154 17.318 0.81%
2023-10-20 0 19.68 19.68 19.70 19.62 20.05 8,030,254 158,878,213 19.785 17.23 17.23 17.24 17.17 17.55 9,174,601 17.317 -1.60%
2023-10-19 0 20.00 20.00 20.05 19.76 20.80 6,495,335 130,480,964 20.088 17.51 17.51 17.55 17.30 18.21 7,420,949 17.583 -4.08%
2023-10-18 0 20.85 20.85 20.90 20.35 20.85 12,895,259 267,644,765 20.755 18.25 18.25 18.29 17.81 18.25 14,732,891 18.166 0.24%
2023-10-17 0 20.80 20.80 20.85 20.70 21.55 4,579,100 95,905,323 20.944 18.21 18.21 18.25 18.12 18.86 5,231,642 18.332 -1.19%
2023-10-16 0 21.05 21.05 21.10 20.90 22.50 8,850,676 188,444,880 21.292 18.42 18.42 18.47 18.29 19.69 10,111,937 18.636 -6.44%
2023-10-13 0 22.50 22.45 22.50 22.15 22.80 3,743,218 84,174,558 22.487 19.69 19.65 19.69 19.39 19.96 4,276,643 19.682 0.67%
2023-10-12 0 22.35 22.35 22.40 21.85 22.55 4,254,565 94,610,407 22.237 19.56 19.56 19.61 19.12 19.74 4,860,859 19.464 1.59%
2023-10-11 0 22.00 22.00 22.05 21.35 22.15 6,701,636 147,005,165 21.936 19.26 19.26 19.30 18.69 19.39 7,656,649 19.200 1.15%
2023-10-10 0 21.75 21.75 21.80 21.60 22.40 4,379,581 95,999,407 21.920 19.04 19.04 19.08 18.91 19.61 5,003,691 19.186 0.00%
2023-10-09 0 21.75 21.75 21.80 21.55 22.55 4,761,147 104,262,191 21.899 19.04 19.04 19.08 18.86 19.74 5,439,632 19.167 -2.68%
2023-10-06 0 22.35 22.35 22.40 21.75 22.55 1,757,600 39,278,244 22.348 19.56 19.56 19.61 19.04 19.74 2,008,066 19.560 0.90%
2023-10-05 0 22.15 22.10 22.15 21.75 22.15 2,228,869 49,223,031 22.084 19.39 19.34 19.39 19.04 19.39 2,546,493 19.330 1.14%
2023-10-04 0 21.90 21.85 21.90 21.50 22.20 2,213,555 48,493,291 21.907 19.17 19.12 19.17 18.82 19.43 2,528,996 19.175 -0.23%
2023-10-03 0 21.95 21.85 21.95 21.65 22.20 3,584,150 78,535,045 21.912 19.21 19.12 19.21 18.95 19.43 4,094,907 19.179 -3.30%
2023-09-29 0 22.70 22.70 22.80 22.05 22.95 2,065,185 46,795,411 22.659 19.87 19.87 19.96 19.30 20.09 2,359,483 19.833 0.89%
2023-09-28 0 22.50 22.35 22.50 21.90 22.60 7,463,040 166,037,107 22.248 19.69 19.56 19.69 19.17 19.78 8,526,556 19.473 0.90%
2023-09-27 0 22.30 22.30 22.35 22.25 22.60 2,673,376 59,816,211 22.375 19.52 19.52 19.56 19.47 19.78 3,054,344 19.584 -0.45%
2023-09-26 0 22.40 22.40 22.45 22.25 22.90 4,190,144 94,465,737 22.545 19.61 19.61 19.65 19.47 20.04 4,787,258 19.733 0.67%
2023-09-25 0 22.25 22.25 22.30 22.00 22.55 4,589,210 102,351,661 22.303 19.47 19.47 19.52 19.26 19.74 5,243,193 19.521 -0.22%
2023-09-22 0 22.30 22.30 22.35 21.65 22.70 11,107,756 247,092,393 22.245 19.52 19.52 19.56 18.95 19.87 12,690,661 19.470 -1.11%
2023-09-21 0 22.55 22.55 22.65 22.40 22.70 3,230,046 72,936,635 22.581 19.74 19.74 19.82 19.61 19.87 3,690,342 19.764 -0.44%
2023-09-20 0 22.65 22.65 22.70 22.25 22.80 3,173,585 71,816,886 22.630 19.82 19.82 19.87 19.47 19.96 3,625,835 19.807 0.89%
2023-09-19 0 22.45 22.45 22.50 21.60 22.60 3,576,460 80,003,301 22.369 19.65 19.65 19.69 18.91 19.78 4,086,121 19.579 2.75%
2023-09-18 0 21.85 21.85 21.90 21.25 22.10 3,499,802 76,280,989 21.796 19.12 19.12 19.17 18.60 19.34 3,998,539 19.077 0.23%
2023-09-15 0 21.80 21.80 21.85 21.25 22.15 6,253,620 136,384,942 21.809 19.08 19.08 19.12 18.60 19.39 7,144,789 19.089 1.63%
2023-09-14 0 21.45 21.40 21.45 21.30 21.75 3,564,127 76,529,980 21.472 18.77 18.73 18.77 18.64 19.04 4,072,031 18.794 0.23%
2023-09-13 0 21.40 21.40 21.45 21.10 22.10 5,033,727 107,612,061 21.378 18.73 18.73 18.77 18.47 19.34 5,751,056 18.712 -3.60%
2023-09-12 0 22.20 22.20 22.25 21.65 22.45 4,796,973 106,428,828 22.187 19.43 19.43 19.47 18.95 19.65 5,480,563 19.419 1.37%
2023-09-11 0 21.90 21.90 21.95 20.95 22.05 7,793,238 169,088,896 21.697 19.17 19.17 19.21 18.34 19.30 8,903,809 18.991 4.29%
2023-09-07 0 21.00 21.00 21.05 21.00 21.75 3,956,111 84,273,449 21.302 18.38 18.38 18.42 18.38 19.04 4,519,874 18.645 -0.47%
2023-09-06 0 21.10 21.05 21.10 20.80 21.35 4,119,408 86,771,822 21.064 18.47 18.42 18.47 18.21 18.69 4,706,442 18.437 -0.24%
2023-09-05 0 21.15 21.10 21.15 21.10 22.95 9,646,665 212,063,999 21.983 18.51 18.47 18.51 18.47 20.09 11,021,358 19.241 -8.04%
2023-09-04 0 23.00 22.95 23.00 22.55 23.20 31,850,638 731,930,186 22.980 20.13 20.09 20.13 19.74 20.31 36,389,496 20.114 1.10%
2023-08-31 0 22.75 22.70 22.75 22.05 22.75 11,032,896 249,112,576 22.579 19.91 19.87 19.91 19.30 19.91 12,605,133 19.763 1.11%
2023-08-30 0 22.50 22.50 22.55 22.35 23.00 3,771,770 85,288,828 22.612 19.69 19.69 19.74 19.56 20.13 4,309,264 19.792 -1.96%
2023-08-29 0 22.95 22.90 22.95 22.20 23.05 5,379,880 122,531,011 22.776 20.09 20.04 20.09 19.43 20.17 6,146,537 19.935 0.88%
2023-08-28 0 22.75 22.75 22.85 21.90 23.10 6,401,795 145,757,793 22.768 19.91 19.91 20.00 19.17 20.22 7,314,079 19.928 4.12%
2023-08-25 0 21.85 21.85 21.95 21.75 22.20 3,268,400 71,709,396 21.940 19.12 19.12 19.21 19.04 19.43 3,734,162 19.204 -0.46%
2023-08-24 0 21.95 21.90 21.95 21.90 22.20 4,177,333 92,131,769 22.055 19.21 19.17 19.21 19.17 19.43 4,772,622 19.304 0.23%
2023-08-23 0 21.90 21.85 21.90 21.60 22.05 4,833,830 105,924,739 21.913 19.17 19.12 19.17 18.91 19.30 5,522,672 19.180 0.00%
2023-08-22 0 21.90 21.85 21.90 21.50 22.10 6,015,447 131,398,488 21.844 19.17 19.12 19.17 18.82 19.34 6,872,675 19.119 0.92%
2023-08-21 0 21.70 21.70 21.75 21.10 22.25 9,310,640 202,388,196 21.737 18.99 18.99 19.04 18.47 19.47 10,637,448 19.026 2.36%
2023-08-18 0 21.20 21.20 21.30 20.95 21.55 2,914,408 62,133,014 21.319 18.56 18.56 18.64 18.34 18.86 3,329,724 18.660 -0.47%
2023-08-17 0 21.30 21.30 21.35 21.15 21.80 3,789,750 80,918,967 21.352 18.64 18.64 18.69 18.51 19.08 4,329,806 18.689 -1.62%
2023-08-16 0 21.65 21.60 21.65 20.95 21.70 4,965,176 106,668,984 21.483 18.95 18.91 18.95 18.34 18.99 5,672,736 18.804 2.36%
2023-08-15 0 21.15 21.15 21.20 20.80 21.35 3,734,770 78,668,192 21.064 18.51 18.51 18.56 18.21 18.69 4,266,991 18.436 -0.94%
2023-08-14 0 21.35 21.35 21.40 21.15 21.75 3,687,986 78,616,224 21.317 18.69 18.69 18.73 18.51 19.04 4,213,540 18.658 -0.93%
2023-08-11 0 21.55 21.55 21.60 21.45 22.00 1,738,030 37,594,311 21.630 18.86 18.86 18.91 18.77 19.26 1,985,707 18.932 -1.15%
2023-08-10 0 21.80 21.70 21.80 21.50 22.05 3,341,923 72,639,728 21.736 19.08 18.99 19.08 18.82 19.30 3,818,162 19.025 0.00%
2023-08-09 0 21.80 21.75 21.80 21.20 22.05 7,033,023 153,054,503 21.762 19.08 19.04 19.08 18.56 19.30 8,035,260 19.048 1.63%
2023-08-08 0 21.45 21.30 21.45 19.64 21.55 18,827,550 392,458,219 20.845 18.77 18.64 18.77 17.19 18.86 21,510,560 18.245 2.88%
2023-08-07 0 20.85 20.85 20.95 20.40 24.50 22,268,819 475,407,278 21.349 18.25 18.25 18.34 17.86 21.44 25,442,225 18.686 -15.24%
2023-08-04 0 24.60 24.55 24.60 23.75 25.00 3,482,407 85,659,926 24.598 21.53 21.49 21.53 20.79 21.88 3,978,666 21.530 4.02%
2023-08-03 0 23.65 23.60 23.65 23.55 24.05 2,499,561 59,323,385 23.734 20.70 20.66 20.70 20.61 21.05 2,855,760 20.773 -1.25%
2023-08-02 0 23.95 23.90 23.95 23.90 25.20 4,390,260 106,856,920 24.340 20.96 20.92 20.96 20.92 22.06 5,015,892 21.304 -3.82%
2023-08-01 0 24.90 24.85 24.90 24.10 25.10 6,720,620 164,911,779 24.538 21.79 21.75 21.79 21.09 21.97 7,678,338 21.478 1.84%
2023-07-31 0 24.45 24.30 24.45 23.60 24.50 6,599,295 160,207,898 24.277 21.40 21.27 21.40 20.66 21.44 7,539,724 21.249 4.04%
2023-07-28 0 23.50 23.45 23.50 23.10 24.70 10,128,800 239,687,300 23.664 20.57 20.53 20.57 20.22 21.62 11,572,199 20.712 -4.08%
2023-07-27 0 24.50 24.45 24.50 24.30 24.70 4,655,908 114,074,750 24.501 21.44 21.40 21.44 21.27 21.62 5,319,396 21.445 0.20%
2023-07-26 0 24.45 24.40 24.45 23.85 24.65 2,605,502 63,422,147 24.342 21.40 21.36 21.40 20.88 21.58 2,976,798 21.305 1.24%
2023-07-25 0 24.15 24.10 24.15 23.75 24.30 4,049,299 97,480,670 24.073 21.14 21.09 21.14 20.79 21.27 4,626,342 21.071 1.68%
2023-07-24 0 23.75 23.70 23.75 23.60 24.10 1,504,234 35,972,319 23.914 20.79 20.74 20.79 20.66 21.09 1,718,594 20.931 -1.04%
2023-07-21 0 24.00 23.95 24.00 23.75 24.10 2,216,206 53,015,068 23.922 21.01 20.96 21.01 20.79 21.09 2,532,025 20.938 0.84%
2023-07-20 0 23.80 23.75 23.80 23.55 24.10 2,705,637 64,320,991 23.773 20.83 20.79 20.83 20.61 21.09 3,091,202 20.808 -0.42%
2023-07-19 0 23.90 23.85 23.90 23.70 24.65 4,669,093 112,242,998 24.040 20.92 20.88 20.92 20.74 21.58 5,334,460 21.041 -0.83%
2023-07-18 0 24.10 24.10 24.15 23.30 24.35 5,237,547 125,591,044 23.979 21.09 21.09 21.14 20.39 21.31 5,983,921 20.988 2.77%
2023-07-14 0 23.45 23.40 23.45 23.25 23.70 4,544,686 106,526,892 23.440 20.53 20.48 20.53 20.35 20.74 5,192,324 20.516 0.21%
2023-07-13 0 23.40 23.40 23.45 23.25 24.10 8,173,045 193,059,409 23.621 20.48 20.48 20.53 20.35 21.09 9,337,740 20.675 0.21%
2023-07-12 0 23.35 23.35 23.40 22.95 24.15 8,686,845 205,049,633 23.605 20.44 20.44 20.48 20.09 21.14 9,924,759 20.660 -1.48%
2023-07-11 0 23.70 23.65 23.70 23.35 24.00 2,810,803 66,542,996 23.674 20.74 20.70 20.74 20.44 21.01 3,211,355 20.721 0.00%
2023-07-10 0 23.70 23.65 23.70 23.35 24.45 2,403,240 57,027,842 23.730 20.74 20.70 20.74 20.44 21.40 2,745,712 20.770 -0.63%
2023-07-07 0 23.85 23.80 23.85 23.50 24.20 5,055,904 120,781,864 23.889 20.88 20.83 20.88 20.57 21.18 5,776,393 20.910 1.27%
2023-07-06 0 23.55 23.50 23.55 23.20 23.90 5,339,827 125,809,511 23.561 20.61 20.57 20.61 20.31 20.92 6,100,776 20.622 0.21%
2023-07-05 0 23.50 23.45 23.50 23.30 24.00 6,302,400 147,721,875 23.439 20.57 20.53 20.57 20.39 21.01 7,200,520 20.515 -2.08%
2023-07-04 0 24.00 23.95 24.00 23.25 24.25 1,966,666 47,141,035 23.970 21.01 20.96 21.01 20.35 21.23 2,246,925 20.980 1.91%
2023-07-03 0 23.55 23.55 23.60 23.25 24.50 4,085,790 96,157,210 23.535 20.61 20.61 20.66 20.35 21.44 4,668,033 20.599 -3.88%
2023-06-30 0 24.50 24.45 24.50 23.90 24.70 4,516,992 110,054,840 24.365 21.44 21.40 21.44 20.92 21.62 5,160,683 21.326 0.82%
2023-06-29 0 24.30 24.30 24.35 24.10 24.45 3,886,181 94,347,811 24.278 21.27 21.27 21.31 21.09 21.40 4,439,979 21.250 1.89%
2023-06-28 0 23.85 23.85 23.90 23.05 23.95 2,724,816 64,569,241 23.697 20.88 20.88 20.92 20.17 20.96 3,113,114 20.741 0.85%
2023-06-27 0 23.65 23.60 23.65 22.55 23.85 8,673,639 200,740,560 23.144 20.70 20.66 20.70 19.74 20.88 9,909,671 20.257 1.94%
2023-06-26 0 23.20 23.20 23.25 22.65 24.05 14,347,699 334,213,415 23.294 20.31 20.31 20.35 19.82 21.05 16,392,310 20.388 -1.69%
2023-06-23 0 23.60 23.60 23.65 23.30 23.90 2,629,268 61,904,441 23.544 20.66 20.66 20.70 20.39 20.92 3,003,950 20.608 -1.67%
2023-06-21 0 24.00 23.95 24.00 23.55 24.15 4,378,806 104,578,134 23.883 21.01 20.96 21.01 20.61 21.14 5,002,805 20.904 0.63%
2023-06-20 0 23.85 23.80 23.85 23.45 24.45 4,819,624 114,797,520 23.819 20.88 20.83 20.88 20.53 21.40 5,506,442 20.848 -3.05%
2023-06-19 0 24.60 24.55 24.60 24.05 24.95 4,329,490 105,535,609 24.376 21.53 21.49 21.53 21.05 21.84 4,946,462 21.336 -1.80%
2023-06-16 0 25.95 25.90 25.95 25.40 26.60 10,116,325 261,894,963 25.888 21.93 21.88 21.93 21.46 22.47 11,973,202 21.873 -1.70%
2023-06-15 0 26.40 26.35 26.40 26.20 26.70 3,223,026 85,066,519 26.393 22.31 22.26 22.31 22.14 22.56 3,814,621 22.300 -1.12%
2023-06-14 0 26.70 26.65 26.70 26.35 27.30 4,416,000 118,281,084 26.785 22.56 22.52 22.56 22.26 23.07 5,226,568 22.631 -0.74%
2023-06-13 0 26.90 26.85 26.90 26.65 27.20 4,078,316 109,850,068 26.935 22.73 22.69 22.73 22.52 22.98 4,826,901 22.758 0.75%
2023-06-12 0 26.70 26.65 26.70 26.55 27.10 4,299,175 115,243,456 26.806 22.56 22.52 22.56 22.43 22.90 5,088,299 22.649 -0.56%
2023-06-09 0 26.85 26.85 26.95 26.35 27.10 2,643,657 71,081,509 26.888 22.69 22.69 22.77 22.26 22.90 3,128,907 22.718 0.75%
2023-06-08 0 26.65 26.60 26.65 26.10 26.90 4,358,929 116,135,413 26.643 22.52 22.47 22.52 22.05 22.73 5,159,021 22.511 2.11%
2023-06-07 0 26.10 26.10 26.20 25.95 26.60 3,055,275 79,942,866 26.166 22.05 22.05 22.14 21.93 22.47 3,616,078 22.108 -1.14%
2023-06-06 0 26.40 26.35 26.40 26.25 26.70 1,738,230 45,979,621 26.452 22.31 22.26 22.31 22.18 22.56 2,057,286 22.350 0.00%
2023-06-05 0 26.40 26.35 26.40 25.85 26.50 4,160,108 108,975,571 26.195 22.31 22.26 22.31 21.84 22.39 4,923,706 22.133 0.96%
2023-06-02 0 26.15 26.15 26.20 25.70 26.45 6,022,335 157,870,087 26.214 22.09 22.09 22.14 21.71 22.35 7,127,750 22.149 2.15%
2023-06-01 0 25.60 25.60 25.65 25.20 25.90 7,333,962 187,522,307 25.569 21.63 21.63 21.67 21.29 21.88 8,680,129 21.604 -0.19%
2023-05-31 0 25.65 25.60 25.65 24.80 25.80 19,120,247 487,225,719 25.482 21.67 21.63 21.67 20.95 21.80 22,629,817 21.530 0.00%
2023-05-30 0 25.65 25.65 25.70 25.40 26.40 5,079,200 131,002,415 25.792 21.67 21.67 21.71 21.46 22.31 6,011,500 21.792 -2.10%
2023-05-29 0 26.20 26.15 26.20 26.05 26.85 5,068,024 133,825,722 26.406 22.14 22.09 22.14 22.01 22.69 5,998,273 22.311 -0.95%
2023-05-25 0 26.45 26.45 26.50 26.35 27.10 5,200,385 138,315,147 26.597 22.35 22.35 22.39 22.26 22.90 6,154,929 22.472 -1.12%
2023-05-24 0 26.75 26.70 26.75 26.55 27.05 3,655,630 97,872,239 26.773 22.60 22.56 22.60 22.43 22.85 4,326,630 22.621 -1.11%
2023-05-23 0 27.05 27.05 27.10 26.75 27.60 5,041,548 137,258,047 27.225 22.85 22.85 22.90 22.60 23.32 5,966,937 23.003 0.56%
2023-05-22 0 26.90 26.85 26.90 26.30 27.15 4,651,200 124,605,091 26.790 22.73 22.69 22.73 22.22 22.94 5,504,939 22.635 0.37%
2023-05-19 0 26.80 26.75 26.80 26.35 26.90 4,096,241 109,390,615 26.705 22.64 22.60 22.64 22.26 22.73 4,848,116 22.564 -0.37%
2023-05-18 0 26.90 26.85 26.90 26.65 27.10 6,308,657 169,937,898 26.937 22.73 22.69 22.73 22.52 22.90 7,466,627 22.760 0.37%
2023-05-17 0 26.80 26.75 26.80 26.55 27.00 3,996,625 107,194,922 26.821 22.64 22.60 22.64 22.43 22.81 4,730,216 22.662 0.37%
2023-05-16 0 26.70 26.70 26.75 26.45 27.00 2,829,687 75,441,294 26.661 22.56 22.56 22.60 22.35 22.81 3,349,083 22.526 0.00%
2023-05-15 0 26.70 26.70 26.75 26.20 27.25 6,065,822 161,359,086 26.601 22.56 22.56 22.60 22.14 23.02 7,179,219 22.476 0.19%
2023-05-12 0 26.65 26.60 26.65 26.55 27.40 9,155,272 245,354,851 26.799 22.52 22.47 22.52 22.43 23.15 10,835,745 22.643 -1.48%
2023-05-11 0 27.05 27.00 27.05 26.85 27.80 7,695,027 209,389,180 27.211 22.85 22.81 22.85 22.69 23.49 9,107,469 22.991 -0.92%
2023-05-10 0 27.30 27.25 27.30 27.05 27.90 5,750,848 157,329,757 27.358 23.07 23.02 23.07 22.85 23.57 6,806,431 23.115 -1.09%
2023-05-09 0 27.60 27.55 27.60 27.05 27.95 5,765,069 159,054,488 27.589 23.32 23.28 23.32 22.85 23.62 6,823,262 23.311 0.55%
2023-05-08 0 27.45 27.45 27.50 27.05 28.45 7,847,267 215,330,543 27.440 23.19 23.19 23.24 22.85 24.04 9,287,653 23.185 -0.36%
2023-05-05 0 27.55 27.50 27.55 27.15 27.90 4,148,393 114,004,070 27.482 23.28 23.24 23.28 22.94 23.57 4,909,841 23.220 -0.72%
2023-05-04 0 27.75 27.70 27.75 27.45 28.20 9,675,609 269,377,130 27.841 23.45 23.40 23.45 23.19 23.83 11,451,591 23.523 0.73%
2023-05-03 0 27.55 27.50 27.55 27.10 27.65 2,571,478 70,624,411 27.465 23.28 23.24 23.28 22.90 23.36 3,043,479 23.205 -1.08%
2023-05-02 0 27.85 27.80 27.85 27.45 28.15 4,791,511 133,582,264 27.879 23.53 23.49 23.53 23.19 23.78 5,671,005 23.555 0.36%
2023-04-28 0 27.75 27.70 27.75 26.60 28.20 11,560,328 318,971,244 27.592 23.45 23.40 23.45 22.47 23.83 13,682,255 23.313 -1.77%
2023-04-27 0 28.25 28.20 28.25 27.30 28.45 11,042,258 309,938,605 28.068 23.87 23.83 23.87 23.07 24.04 13,069,092 23.715 2.91%
2023-04-26 0 27.45 27.45 27.50 26.75 27.65 5,993,222 164,188,979 27.396 23.19 23.19 23.24 22.60 23.36 7,093,293 23.147 2.23%
2023-04-25 0 26.85 26.85 26.90 26.65 27.45 12,436,779 336,295,333 27.040 22.69 22.69 22.73 22.52 23.19 14,719,581 22.847 -2.19%
2023-04-24 0 27.45 27.40 27.45 27.25 27.95 11,972,319 329,193,668 27.496 23.19 23.15 23.19 23.02 23.62 14,169,868 23.232 -0.54%
2023-04-21 0 27.60 27.55 27.60 27.20 28.00 9,410,043 259,956,366 27.625 23.32 23.28 23.32 22.98 23.66 11,137,280 23.341 0.73%
2023-04-20 0 27.40 27.30 27.40 26.45 27.85 16,718,213 456,399,500 27.300 23.15 23.07 23.15 22.35 23.53 19,786,883 23.066 3.79%
2023-04-19 0 26.40 26.35 26.40 25.30 26.45 12,623,806 330,552,156 26.185 22.31 22.26 22.31 21.38 22.35 14,940,937 22.124 2.33%
2023-04-18 0 25.80 25.75 25.80 25.55 26.05 10,104,462 260,074,989 25.739 21.80 21.76 21.80 21.59 22.01 11,959,161 21.747 0.78%
2023-04-17 0 25.60 25.55 25.60 24.80 25.75 10,631,672 269,354,561 25.335 21.63 21.59 21.63 20.95 21.76 12,583,142 21.406 2.81%
2023-04-14 0 24.90 24.85 24.90 24.45 25.20 5,990,159 149,036,416 24.880 21.04 21.00 21.04 20.66 21.29 7,089,668 21.022 -0.40%
2023-04-13 0 25.00 24.95 25.00 24.65 25.30 12,895,264 322,603,442 25.017 21.12 21.08 21.12 20.83 21.38 15,262,222 21.137 0.00%
2023-04-12 0 25.00 24.95 25.00 24.45 25.35 11,718,377 292,369,960 24.950 21.12 21.08 21.12 20.66 21.42 13,869,315 21.080 2.46%
2023-04-11 0 24.40 24.35 24.40 23.75 25.30 12,327,148 299,973,348 24.334 20.62 20.57 20.62 20.07 21.38 14,589,827 20.560 -2.40%
2023-04-06 0 25.00 24.95 25.00 24.20 25.10 9,281,394 229,799,603 24.759 21.12 21.08 21.12 20.45 21.21 10,985,017 20.919 3.31%
2023-04-04 0 24.20 24.20 24.25 23.40 24.40 5,672,269 136,940,453 24.142 20.45 20.45 20.49 19.77 20.62 6,713,428 20.398 0.62%
2023-04-03 0 24.05 24.00 24.05 23.80 24.15 8,547,356 204,940,506 23.977 20.32 20.28 20.32 20.11 20.40 10,116,245 20.259 1.26%
2023-03-31 0 23.75 23.70 23.75 22.85 23.90 9,618,821 227,104,836 23.610 20.07 20.02 20.07 19.31 20.19 11,384,380 19.949 2.59%
2023-03-30 0 23.15 23.10 23.15 22.70 23.55 8,056,860 186,177,024 23.108 19.56 19.52 19.56 19.18 19.90 9,535,717 19.524 -0.64%
2023-03-29 0 23.30 23.25 23.30 22.85 23.90 10,979,956 254,566,062 23.185 19.69 19.64 19.69 19.31 20.19 12,995,355 19.589 -0.21%
2023-03-28 0 23.35 23.35 23.40 22.65 23.80 18,453,027 430,975,542 23.355 19.73 19.73 19.77 19.14 20.11 21,840,127 19.733 3.78%
2023-03-27 0 22.50 22.50 22.55 22.45 22.85 4,899,650 110,665,039 22.586 19.01 19.01 19.05 18.97 19.31 5,798,993 19.083 -1.32%
2023-03-24 0 22.80 22.75 22.80 22.60 23.15 9,494,452 216,818,635 22.836 19.26 19.22 19.26 19.10 19.56 11,237,183 19.295 0.44%
2023-03-23 0 22.70 22.65 22.70 22.35 22.85 7,896,147 178,091,383 22.554 19.18 19.14 19.18 18.88 19.31 9,345,505 19.056 -0.66%
2023-03-22 0 22.85 22.85 22.90 22.70 23.30 2,578,204 59,069,457 22.911 19.31 19.31 19.35 19.18 19.69 3,051,440 19.358 -0.87%
2023-03-21 0 23.05 23.05 23.10 22.50 23.25 7,603,566 174,151,845 22.904 19.48 19.48 19.52 19.01 19.64 8,999,220 19.352 0.22%
2023-03-20 0 23.00 23.00 23.05 22.75 23.70 7,643,100 176,526,956 23.096 19.43 19.43 19.48 19.22 20.02 9,046,010 19.514 -4.37%
2023-03-17 0 24.05 24.05 24.10 23.45 24.20 9,631,861 230,641,428 23.946 20.32 20.32 20.36 19.81 20.45 11,399,813 20.232 1.05%
2023-03-16 0 23.80 23.80 23.85 21.85 23.95 22,869,197 531,289,897 23.232 20.11 20.11 20.15 18.46 20.24 27,066,896 19.629 8.18%
2023-03-15 0 22.00 21.95 22.00 21.60 22.15 8,822,699 193,173,434 21.895 18.59 18.55 18.59 18.25 18.71 10,442,128 18.499 1.85%
2023-03-14 0 21.60 21.60 21.65 21.45 22.35 8,648,115 188,329,588 21.777 18.25 18.25 18.29 18.12 18.88 10,235,498 18.400 -0.92%
2023-03-13 0 21.80 21.75 21.80 21.15 21.90 15,752,781 342,388,949 21.735 18.42 18.38 18.42 17.87 18.50 18,644,244 18.364 0.46%
2023-03-10 0 21.70 21.65 21.70 21.55 22.50 13,036,157 285,520,484 21.902 18.33 18.29 18.33 18.21 19.01 15,428,976 18.505 -2.47%
2023-03-09 0 22.25 22.25 22.30 22.15 22.50 6,750,532 150,381,911 22.277 18.80 18.80 18.84 18.71 19.01 7,989,609 18.822 -0.45%
2023-03-08 0 22.35 22.30 22.35 21.85 22.40 4,009,532 89,017,181 22.201 18.88 18.84 18.88 18.46 18.93 4,745,492 18.758 -0.67%
2023-03-07 0 22.50 22.45 22.50 22.10 22.75 5,059,425 114,003,085 22.533 19.01 18.97 19.01 18.67 19.22 5,988,095 19.038 0.45%
2023-03-06 0 22.40 22.35 22.40 21.70 22.70 7,509,909 168,302,482 22.411 18.93 18.88 18.93 18.33 19.18 8,888,372 18.935 2.75%
2023-03-03 0 21.80 21.75 21.80 21.30 21.90 3,214,552 69,741,211 21.695 18.42 18.38 18.42 18.00 18.50 3,804,591 18.331 1.40%
2023-03-02 0 21.50 21.45 21.50 21.10 21.65 2,848,405 60,894,588 21.378 18.17 18.12 18.17 17.83 18.29 3,371,237 18.063 0.94%
2023-03-01 0 21.30 21.30 21.35 20.60 21.45 4,374,187 92,796,470 21.215 18.00 18.00 18.04 17.41 18.12 5,177,080 17.924 1.43%
2023-02-28 0 21.00 21.00 21.10 20.80 21.30 8,842,212 186,166,640 21.054 17.74 17.74 17.83 17.57 18.00 10,465,222 17.789 -0.24%
2023-02-27 0 21.05 21.05 21.10 20.90 21.60 3,987,848 84,249,442 21.127 17.79 17.79 17.83 17.66 18.25 4,719,828 17.850 -2.55%
2023-02-24 0 21.60 21.60 21.65 21.30 21.75 2,053,764 44,253,216 21.547 18.25 18.25 18.29 18.00 18.38 2,430,738 18.206 -1.59%
2023-02-23 0 21.95 21.95 22.00 21.55 22.15 2,973,881 65,250,756 21.941 18.55 18.55 18.59 18.21 18.71 3,519,744 18.538 0.46%
2023-02-22 0 21.85 21.85 21.90 21.30 22.20 6,390,072 140,324,697 21.960 18.46 18.46 18.50 18.00 18.76 7,562,986 18.554 1.63%
2023-02-21 0 21.50 21.50 21.55 21.20 21.75 2,119,570 45,619,089 21.523 18.17 18.17 18.21 17.91 18.38 2,508,622 18.185 0.00%
2023-02-20 0 21.50 21.45 21.50 21.15 21.60 1,432,585 30,722,693 21.446 18.17 18.12 18.17 17.87 18.25 1,695,540 18.120 -0.46%
2023-02-17 0 21.60 21.60 21.65 21.50 22.00 3,335,305 72,419,964 21.713 18.25 18.25 18.29 18.17 18.59 3,947,509 18.346 0.47%
2023-02-16 0 21.50 21.50 21.55 21.25 22.05 3,822,404 82,799,689 21.662 18.17 18.17 18.21 17.95 18.63 4,524,016 18.302 -0.92%
2023-02-15 0 21.70 21.65 21.70 21.35 22.05 10,222,611 222,156,517 21.732 18.33 18.29 18.33 18.04 18.63 12,098,997 18.362 0.46%
2023-02-14 0 21.60 21.60 21.65 21.25 21.90 6,250,200 134,769,496 21.562 18.25 18.25 18.29 17.95 18.50 7,397,440 18.218 1.89%
2023-02-13 0 21.20 21.15 21.20 20.20 21.25 12,040,505 250,890,974 20.837 17.91 17.87 17.91 17.07 17.95 14,250,570 17.606 5.47%
2023-02-10 0 20.10 20.10 20.15 19.54 20.50 11,608,535 232,963,909 20.068 16.98 16.98 17.03 16.51 17.32 13,739,311 16.956 4.25%
2023-02-09 0 19.28 19.28 19.32 19.04 19.60 4,325,635 83,517,890 19.308 16.29 16.29 16.32 16.09 16.56 5,119,616 16.313 -0.31%
2023-02-08 0 19.34 19.32 19.34 19.00 19.64 5,378,859 103,899,772 19.316 16.34 16.32 16.34 16.05 16.59 6,366,162 16.321 0.83%
2023-02-07 0 19.18 19.18 19.20 18.82 19.42 5,767,088 110,415,035 19.146 16.21 16.21 16.22 15.90 16.41 6,825,652 16.176 -0.62%
2023-02-06 0 19.30 19.28 19.30 19.10 19.70 3,858,376 74,476,499 19.303 16.31 16.29 16.31 16.14 16.64 4,566,591 16.309 -1.93%
2023-02-03 0 19.68 19.66 19.68 19.50 20.10 3,406,487 66,937,310 19.650 16.63 16.61 16.63 16.48 16.98 4,031,756 16.603 -0.51%
2023-02-02 0 19.78 19.78 19.80 19.70 20.40 5,794,574 115,884,142 19.999 16.71 16.71 16.73 16.64 17.24 6,858,183 16.897 0.20%
2023-02-01 0 19.74 19.70 19.74 19.18 19.80 6,030,163 118,036,527 19.574 16.68 16.64 16.68 16.21 16.73 7,137,015 16.539 2.71%
2023-01-31 0 19.22 19.22 19.26 19.16 19.96 10,091,186 195,540,031 19.377 16.24 16.24 16.27 16.19 16.86 11,943,449 16.372 -2.04%
2023-01-30 0 19.62 19.60 19.62 19.50 19.90 3,973,159 78,091,749 19.655 16.58 16.56 16.58 16.48 16.81 4,702,442 16.607 -0.51%
2023-01-27 0 19.72 19.70 19.72 19.54 19.98 2,218,167 43,713,136 19.707 16.66 16.64 16.66 16.51 16.88 2,625,317 16.651 1.13%
2023-01-26 0 19.50 19.50 19.52 19.26 19.62 3,342,031 64,984,608 19.445 16.48 16.48 16.49 16.27 16.58 3,955,469 16.429 0.93%
2023-01-20 0 19.32 19.30 19.32 19.06 19.38 3,009,292 57,864,559 19.229 16.32 16.31 16.32 16.10 16.37 3,561,655 16.247 0.52%
2023-01-19 0 19.22 19.20 19.22 19.02 19.38 1,867,296 35,835,987 19.191 16.24 16.22 16.24 16.07 16.37 2,210,043 16.215 0.00%
2023-01-18 0 19.22 19.20 19.22 18.88 19.28 4,235,840 80,886,060 19.096 16.24 16.22 16.24 15.95 16.29 5,013,339 16.134 -0.62%
2023-01-17 0 19.34 19.32 19.34 19.10 19.96 5,879,117 113,974,374 19.386 16.34 16.32 16.34 16.14 16.86 6,958,244 16.380 -3.54%
2023-01-16 0 20.05 20.00 20.05 19.90 20.40 2,769,204 55,652,809 20.097 16.94 16.90 16.94 16.81 17.24 3,277,498 16.980 -1.23%
2023-01-13 0 20.30 20.30 20.35 19.72 20.60 4,523,086 91,579,481 20.247 17.15 17.15 17.19 16.66 17.41 5,353,310 17.107 0.00%
2023-01-12 0 20.30 20.25 20.30 20.00 20.80 6,298,334 127,998,361 20.323 17.15 17.11 17.15 16.90 17.57 7,454,409 17.171 1.50%
2023-01-11 0 20.00 20.00 20.05 19.80 20.25 3,499,223 70,250,252 20.076 16.90 16.90 16.94 16.73 17.11 4,141,514 16.962 0.81%
2023-01-10 0 19.84 19.84 19.86 19.70 20.40 3,808,393 76,075,516 19.976 16.76 16.76 16.78 16.64 17.24 4,507,433 16.878 -2.02%
2023-01-09 0 20.25 20.25 20.30 20.00 20.65 4,358,394 88,313,711 20.263 17.11 17.11 17.15 16.90 17.45 5,158,388 17.120 0.25%
2023-01-06 0 20.20 20.20 20.25 19.80 20.55 4,149,255 84,411,019 20.344 17.07 17.07 17.11 16.73 17.36 4,910,861 17.189 -1.46%
2023-01-05 0 20.50 20.45 20.50 20.35 20.90 3,622,193 74,453,604 20.555 17.32 17.28 17.32 17.19 17.66 4,287,056 17.367 -0.49%
2023-01-04 0 20.60 20.60 20.65 20.30 20.90 6,939,343 143,860,572 20.731 17.41 17.41 17.45 17.15 17.66 8,213,077 17.516 1.23%
2023-01-03 0 20.35 20.30 20.35 19.76 20.50 4,754,467 96,491,162 20.295 17.19 17.15 17.19 16.70 17.32 5,627,161 17.147 2.57%
2022-12-30 0 19.84 19.84 19.88 19.68 20.60 3,627,438 72,182,943 19.899 16.76 16.76 16.80 16.63 17.41 4,293,263 16.813 -0.70%
2022-12-29 0 19.98 19.96 19.98 19.50 20.10 2,432,751 48,455,488 19.918 16.88 16.86 16.88 16.48 16.98 2,879,289 16.829 1.63%
2022-12-28 0 19.66 19.64 19.66 19.34 19.78 3,071,786 60,130,603 19.575 16.61 16.59 16.61 16.34 16.71 3,635,620 16.539 0.41%
2022-12-23 0 19.58 19.58 19.62 19.20 19.78 2,816,813 55,080,325 19.554 16.54 16.54 16.58 16.22 16.71 3,333,846 16.522 0.41%
2022-12-22 0 19.50 19.48 19.50 19.24 19.54 1,970,159 38,227,443 19.403 16.48 16.46 16.48 16.26 16.51 2,331,787 16.394 0.52%
2022-12-21 0 19.40 19.38 19.40 19.26 19.78 2,559,418 49,757,474 19.441 16.39 16.37 16.39 16.27 16.71 3,029,206 16.426 -0.61%
2022-12-20 0 19.52 19.52 19.54 19.02 19.58 3,889,239 75,276,405 19.355 16.49 16.49 16.51 16.07 16.54 4,603,119 16.353 0.72%
2022-12-19 0 19.38 19.38 19.40 19.12 20.75 9,523,388 185,962,939 19.527 16.37 16.37 16.39 16.15 17.53 11,271,430 16.499 -6.15%
2022-12-16 0 20.65 20.65 20.70 20.15 21.10 9,644,984 199,248,375 20.658 17.45 17.45 17.49 17.03 17.83 11,415,345 17.454 1.72%
2022-12-15 0 20.30 20.30 20.35 19.96 20.60 4,127,546 84,156,175 20.389 17.15 17.15 17.19 16.86 17.41 4,885,167 17.227 0.25%
2022-12-14 0 20.25 20.20 20.25 19.74 20.50 6,263,729 125,359,909 20.014 17.11 17.07 17.11 16.68 17.32 7,413,452 16.910 -0.49%
2022-12-13 0 20.35 20.35 20.40 20.10 21.35 11,542,042 237,921,620 20.613 17.19 17.19 17.24 16.98 18.04 13,660,613 17.417 -2.40%
2022-12-12 0 20.85 20.80 20.85 20.00 21.00 7,389,815 152,280,974 20.607 17.62 17.57 17.62 16.90 17.74 8,746,234 17.411 3.47%
2022-12-09 0 20.15 20.10 20.15 19.74 20.40 5,510,545 110,604,850 20.071 17.03 16.98 17.03 16.68 17.24 6,522,019 16.959 -1.71%
2022-12-08 0 20.50 20.45 20.50 19.96 20.70 9,833,276 200,160,346 20.355 17.32 17.28 17.32 16.86 17.49 11,638,199 17.199 2.50%
2022-12-07 0 20.00 20.00 20.10 18.88 20.75 15,305,892 306,656,790 20.035 16.90 16.90 16.98 15.95 17.53 18,115,327 16.928 6.16%
2022-12-06 0 18.84 18.84 18.86 18.42 19.44 8,010,043 153,087,335 19.112 15.92 15.92 15.94 15.56 16.43 9,480,307 16.148 1.18%
2022-12-05 0 18.62 18.60 18.62 18.20 18.86 8,963,705 167,079,715 18.640 15.73 15.72 15.73 15.38 15.94 10,609,016 15.749 2.31%
2022-12-02 0 18.20 18.20 18.22 18.06 18.74 9,801,324 180,671,563 18.433 15.38 15.38 15.39 15.26 15.83 11,600,382 15.575 -0.66%
2022-12-01 0 18.32 18.30 18.32 17.98 18.80 18,277,495 335,027,584 18.330 15.48 15.46 15.48 15.19 15.88 21,632,375 15.487 -0.65%
2022-11-30 0 18.44 18.42 18.44 17.86 18.58 26,900,003 495,424,102 18.417 15.58 15.56 15.58 15.09 15.70 31,837,566 15.561 3.25%
2022-11-29 0 17.86 17.86 17.90 17.44 17.96 4,415,860 78,460,227 17.768 15.09 15.09 15.12 14.74 15.17 5,226,402 15.012 2.88%
2022-11-28 0 17.36 17.36 17.38 16.98 17.54 4,507,592 78,263,078 17.363 14.67 14.67 14.68 14.35 14.82 5,334,972 14.670 -0.12%
2022-11-25 0 17.38 17.38 17.42 17.20 17.52 3,576,900 62,232,318 17.398 14.68 14.68 14.72 14.53 14.80 4,233,449 14.700 0.23%
2022-11-24 0 17.34 17.34 17.36 17.20 17.52 2,244,200 39,039,632 17.396 14.65 14.65 14.67 14.53 14.80 2,656,129 14.698 0.46%
2022-11-23 0 17.26 17.26 17.28 17.04 17.42 5,036,330 86,717,942 17.218 14.58 14.58 14.60 14.40 14.72 5,960,761 14.548 0.35%
2022-11-22 0 17.20 17.20 17.22 17.10 17.56 3,888,715 67,001,378 17.230 14.53 14.53 14.55 14.45 14.84 4,602,498 14.558 -0.35%
2022-11-21 0 17.26 17.26 17.28 17.04 17.66 4,283,193 74,353,054 17.359 14.58 14.58 14.60 14.40 14.92 5,069,384 14.667 -1.71%
2022-11-18 0 17.56 17.54 17.56 17.10 17.76 8,010,684 140,075,772 17.486 14.84 14.82 14.84 14.45 15.01 9,481,065 14.774 1.86%
2022-11-17 0 17.24 17.24 17.26 16.90 17.56 4,510,375 77,467,397 17.175 14.57 14.57 14.58 14.28 14.84 5,338,266 14.512 -0.23%
2022-11-16 0 17.28 17.26 17.28 17.18 17.72 4,803,765 83,696,026 17.423 14.60 14.58 14.60 14.52 14.97 5,685,508 14.721 -0.46%
2022-11-15 0 17.36 17.36 17.38 16.98 17.50 9,780,739 168,178,021 17.195 14.67 14.67 14.68 14.35 14.79 11,576,018 14.528 1.28%
2022-11-14 0 17.14 17.12 17.14 16.20 17.20 13,317,928 222,875,301 16.735 14.48 14.46 14.48 13.69 14.53 15,762,467 14.140 7.12%
2022-11-11 0 16.00 15.98 16.00 15.88 16.38 8,066,174 129,414,851 16.044 13.52 13.50 13.52 13.42 13.84 9,546,741 13.556 1.91%
2022-11-10 0 15.70 15.70 15.72 15.54 15.92 2,744,530 43,044,190 15.684 13.27 13.27 13.28 13.13 13.45 3,248,295 13.251 -1.51%
2022-11-09 0 15.94 15.92 15.94 15.60 16.10 7,992,509 127,114,961 15.904 13.47 13.45 13.47 13.18 13.60 9,459,554 13.438 1.66%
2022-11-08 0 15.68 15.64 15.68 15.42 15.86 5,749,999 89,475,208 15.561 13.25 13.21 13.25 13.03 13.40 6,805,426 13.148 0.64%
2022-11-07 0 15.58 15.56 15.58 15.22 15.70 8,020,097 124,337,283 15.503 13.16 13.15 13.16 12.86 13.27 9,492,206 13.099 1.43%
2022-11-04 0 15.36 15.36 15.38 15.00 15.56 7,009,301 107,357,619 15.316 12.98 12.98 12.99 12.67 13.15 8,295,876 12.941 2.13%
2022-11-03 0 15.04 15.04 15.06 14.72 15.24 6,407,295 96,180,457 15.011 12.71 12.71 12.72 12.44 12.88 7,583,370 12.683 -1.31%
2022-11-02 0 15.24 15.24 15.28 14.80 15.58 10,019,599 153,023,628 15.272 12.88 12.88 12.91 12.50 13.16 11,858,722 12.904 0.00%
2022-11-01 0 15.24 15.24 15.26 14.90 15.36 5,089,173 77,026,813 15.135 12.88 12.88 12.89 12.59 12.98 6,023,304 12.788 1.87%
2022-10-31 0 14.96 14.96 14.98 14.92 15.40 5,769,000 87,068,652 15.093 12.64 12.64 12.66 12.61 13.01 6,827,914 12.752 -2.98%
2022-10-28 0 15.42 15.40 15.42 15.26 15.92 3,035,346 47,076,596 15.509 13.03 13.01 13.03 12.89 13.45 3,592,491 13.104 -1.91%
2022-10-27 0 15.72 15.72 15.74 15.44 15.98 5,955,015 93,380,070 15.681 13.28 13.28 13.30 13.05 13.50 7,048,073 13.249 0.38%
2022-10-26 0 15.66 15.64 15.66 15.44 16.16 5,516,150 86,577,685 15.695 13.23 13.21 13.23 13.05 13.65 6,528,653 13.261 -0.89%
2022-10-25 0 15.80 15.78 15.80 15.30 16.06 6,839,533 108,151,383 15.813 13.35 13.33 13.35 12.93 13.57 8,094,947 13.360 -0.63%
2022-10-24 0 15.90 15.88 15.90 15.84 16.38 5,236,989 83,765,510 15.995 13.43 13.42 13.43 13.38 13.84 6,198,252 13.514 -3.17%
2022-10-21 0 16.42 16.42 16.44 16.08 16.54 2,335,136 38,254,885 16.382 13.87 13.87 13.89 13.59 13.97 2,763,756 13.842 0.86%
2022-10-20 0 16.28 16.26 16.28 16.08 16.42 10,486,346 170,439,735 16.253 13.76 13.74 13.76 13.59 13.87 12,411,141 13.733 -1.09%
2022-10-19 0 16.46 16.44 16.46 16.24 16.60 4,937,858 81,142,829 16.433 13.91 13.89 13.91 13.72 14.03 5,844,214 13.884 -0.60%
2022-10-18 0 16.56 16.54 16.56 16.16 16.62 3,563,677 58,552,587 16.430 13.99 13.97 13.99 13.65 14.04 4,217,799 13.882 1.35%
2022-10-17 0 16.34 16.34 16.36 16.06 16.46 5,361,096 87,382,572 16.299 13.81 13.81 13.82 13.57 13.91 6,345,139 13.772 1.62%
2022-10-14 0 16.08 16.08 16.10 15.98 16.46 4,563,919 74,172,320 16.252 13.59 13.59 13.60 13.50 13.91 5,401,638 13.731 1.13%
2022-10-13 0 15.90 15.88 15.90 15.52 16.06 6,775,718 107,758,242 15.904 13.43 13.42 13.43 13.11 13.57 8,019,418 13.437 0.76%
2022-10-12 0 15.78 15.78 15.82 15.32 15.94 5,807,455 91,223,758 15.708 13.33 13.33 13.37 12.94 13.47 6,873,428 13.272 1.41%
2022-10-11 0 15.56 15.54 15.56 15.00 15.68 5,317,673 82,652,149 15.543 13.15 13.13 13.15 12.67 13.25 6,293,745 13.132 2.23%
2022-10-10 0 15.22 15.22 15.24 14.62 15.40 6,512,060 98,472,774 15.122 12.86 12.86 12.88 12.35 13.01 7,707,365 12.776 4.10%
2022-10-07 0 14.62 14.60 14.62 14.60 15.42 4,138,741 61,170,440 14.780 12.35 12.34 12.35 12.34 13.03 4,898,417 12.488 -5.19%
2022-10-06 0 15.42 15.42 15.48 15.42 15.74 2,883,200 44,757,178 15.523 13.03 13.03 13.08 13.03 13.30 3,412,419 13.116 -1.53%
2022-10-05 0 15.66 15.66 15.68 15.48 15.98 3,477,221 54,474,297 15.666 13.23 13.23 13.25 13.08 13.50 4,115,474 13.236 0.64%
2022-10-03 0 15.56 15.54 15.56 15.46 15.86 2,347,859 36,661,113 15.615 13.15 13.13 13.15 13.06 13.40 2,778,814 13.193 -1.14%
2022-09-30 0 15.74 15.72 15.74 15.52 15.92 4,633,175 72,853,741 15.724 13.30 13.28 13.30 13.11 13.45 5,483,606 13.286 -1.50%
2022-09-29 0 15.98 15.96 15.98 15.82 16.30 4,202,338 67,369,539 16.031 13.50 13.48 13.50 13.37 13.77 4,973,688 13.545 1.01%
2022-09-28 0 15.82 15.80 15.82 15.64 16.08 6,022,380 95,582,960 15.871 13.37 13.35 13.37 13.21 13.59 7,127,803 13.410 -0.25%
2022-09-27 0 15.86 15.86 15.88 15.48 16.00 4,079,740 64,012,851 15.690 13.40 13.40 13.42 13.08 13.52 4,828,587 13.257 0.51%
2022-09-26 0 15.78 15.78 15.80 15.50 15.92 4,908,561 77,633,271 15.816 13.33 13.33 13.35 13.10 13.45 5,809,540 13.363 -0.13%
2022-09-23 0 15.80 15.78 15.80 15.40 15.98 5,541,978 87,539,128 15.796 13.35 13.33 13.35 13.01 13.50 6,559,222 13.346 1.02%
2022-09-22 0 15.64 15.64 15.66 15.30 15.84 5,043,331 78,585,138 15.582 13.21 13.21 13.23 12.93 13.38 5,969,047 13.165 -0.51%
2022-09-21 0 15.72 15.70 15.72 15.38 15.88 6,156,554 96,364,186 15.652 13.28 13.27 13.28 12.99 13.42 7,286,605 13.225 0.64%
2022-09-20 0 15.62 15.62 15.64 15.62 15.90 2,975,669 46,694,917 15.692 13.20 13.20 13.21 13.20 13.43 3,521,861 13.259 -1.14%
2022-09-19 0 15.80 15.78 15.80 15.76 16.18 3,265,633 51,870,156 15.884 13.35 13.33 13.35 13.32 13.67 3,865,048 13.420 -0.88%
2022-09-16 0 15.94 15.94 16.00 15.94 16.12 5,226,678 83,464,571 15.969 13.47 13.47 13.52 13.47 13.62 6,186,048 13.492 -1.12%
2022-09-15 0 16.12 16.12 16.14 16.00 16.24 2,879,675 46,468,157 16.137 13.62 13.62 13.64 13.52 13.72 3,408,247 13.634 0.75%
2022-09-14 0 16.00 16.00 16.06 15.96 16.44 5,633,047 90,454,585 16.058 13.52 13.52 13.57 13.48 13.89 6,667,007 13.567 -3.50%
2022-09-13 0 16.58 16.58 16.60 16.48 16.74 2,884,122 47,768,922 16.563 14.01 14.01 14.03 13.92 14.14 3,413,510 13.994 0.48%
2022-09-09 0 16.50 16.50 16.52 16.24 16.60 2,739,105 45,178,289 16.494 13.94 13.94 13.96 13.72 14.03 3,241,875 13.936 1.23%
2022-09-08 0 16.30 16.28 16.30 16.16 16.46 4,471,565 72,851,643 16.292 13.77 13.76 13.77 13.65 13.91 5,292,332 13.766 -0.61%
2022-09-07 0 16.40 16.38 16.40 16.30 16.58 2,320,841 37,997,685 16.372 13.86 13.84 13.86 13.77 14.01 2,746,837 13.833 -1.32%
2022-09-06 0 16.62 16.62 16.64 16.54 16.78 4,494,403 74,796,573 16.642 14.04 14.04 14.06 13.97 14.18 5,319,362 14.061 -1.07%
2022-09-05 0 16.80 16.78 16.80 16.62 17.28 1,837,986 30,836,605 16.777 14.19 14.18 14.19 14.04 14.60 2,175,353 14.175 -1.75%
2022-09-02 0 17.10 17.10 17.14 17.00 17.76 3,733,902 64,148,763 17.180 14.45 14.45 14.48 14.36 15.01 4,419,269 14.516 -3.28%
2022-09-01 0 17.68 17.66 17.68 17.36 17.70 4,133,373 72,501,855 17.541 14.94 14.92 14.94 14.67 14.95 4,892,064 14.820 1.14%
2022-08-31 0 17.48 17.48 17.50 17.12 17.80 4,728,610 82,701,524 17.490 14.77 14.77 14.79 14.46 15.04 5,596,558 14.777 -0.11%
2022-08-30 0 17.50 17.48 17.50 17.26 17.68 4,443,049 77,871,492 17.527 14.79 14.77 14.79 14.58 14.94 5,258,582 14.808 -1.24%
2022-08-29 0 17.72 17.72 17.74 17.42 17.80 6,279,249 111,061,583 17.687 14.97 14.97 14.99 14.72 15.04 7,431,821 14.944 0.57%
2022-08-26 0 17.62 17.60 17.62 17.46 17.80 3,023,110 53,196,062 17.596 14.89 14.87 14.89 14.75 15.04 3,578,009 14.868 1.50%
2022-08-25 0 17.36 17.34 17.36 17.06 17.50 3,504,400 60,621,260 17.299 14.67 14.65 14.67 14.41 14.79 4,147,641 14.616 0.23%
2022-08-24 0 17.32 17.30 17.32 17.10 17.76 2,820,425 48,774,184 17.293 14.63 14.62 14.63 14.45 15.01 3,338,121 14.611 -1.14%
2022-08-23 0 17.52 17.48 17.52 16.98 17.56 3,774,627 65,463,523 17.343 14.80 14.77 14.80 14.35 14.84 4,467,469 14.653 2.46%
2022-08-22 0 17.10 17.10 17.12 16.70 17.16 2,957,061 50,377,018 17.036 14.45 14.45 14.46 14.11 14.50 3,499,837 14.394 0.35%
2022-08-19 0 17.04 17.00 17.04 16.64 17.12 2,922,366 49,567,746 16.962 14.40 14.36 14.40 14.06 14.46 3,458,774 14.331 1.55%
2022-08-18 0 16.78 16.78 16.80 16.66 16.88 3,452,175 57,830,436 16.752 14.18 14.18 14.19 14.08 14.26 4,085,830 14.154 -0.83%
2022-08-17 0 16.92 16.90 16.92 16.90 17.48 3,371,275 57,372,061 17.018 14.30 14.28 14.30 14.28 14.77 3,990,081 14.379 -2.76%
2022-08-16 0 17.40 17.38 17.40 17.20 17.44 2,895,893 50,181,225 17.328 14.70 14.68 14.70 14.53 14.74 3,427,441 14.641 0.00%
2022-08-15 0 17.40 17.38 17.40 17.36 17.70 2,321,408 40,576,561 17.479 14.70 14.68 14.70 14.67 14.95 2,747,508 14.768 -1.36%
2022-08-12 0 17.64 17.62 17.64 17.32 17.82 2,187,547 38,467,055 17.585 14.90 14.89 14.90 14.63 15.06 2,589,077 14.857 -0.45%
2022-08-11 0 17.72 17.72 17.74 17.44 17.92 1,952,938 34,531,647 17.682 14.97 14.97 14.99 14.74 15.14 2,311,405 14.940 1.26%
2022-08-10 0 17.50 17.48 17.50 17.30 18.06 4,008,238 70,265,259 17.530 14.79 14.77 14.79 14.62 15.26 4,743,960 14.812 -1.57%
2022-08-09 0 17.78 17.76 17.78 17.66 18.00 1,832,878 32,660,409 17.819 15.02 15.01 15.02 14.92 15.21 2,169,307 15.056 -0.11%
2022-08-08 0 17.80 17.78 17.80 17.72 18.08 1,950,400 34,776,132 17.830 15.04 15.02 15.04 14.97 15.28 2,308,401 15.065 -0.45%
2022-08-05 0 17.88 17.88 17.90 17.66 18.00 2,211,828 39,465,506 17.843 15.11 15.11 15.12 14.92 15.21 2,617,815 15.076 1.94%
2022-08-04 0 17.54 17.52 17.54 17.40 18.02 4,312,350 76,070,310 17.640 14.82 14.80 14.82 14.70 15.23 5,103,893 14.904 0.69%
2022-08-03 0 17.42 17.40 17.42 17.14 17.54 5,210,738 90,586,535 17.385 14.72 14.70 14.72 14.48 14.82 6,167,182 14.688 0.23%
2022-08-02 0 17.38 17.36 17.38 17.12 17.68 2,822,217 48,995,233 17.361 14.68 14.67 14.68 14.46 14.94 3,340,242 14.668 -2.14%
2022-08-01 0 17.76 17.74 17.76 17.56 18.28 1,915,628 34,068,356 17.784 15.01 14.99 15.01 14.84 15.45 2,267,246 15.026 -1.33%
2022-07-29 0 18.00 17.98 18.00 17.82 18.30 3,756,336 67,623,339 18.002 15.21 15.19 15.21 15.06 15.46 4,445,821 15.211 -1.53%
2022-07-28 0 18.28 18.22 18.28 17.92 18.30 2,725,056 49,595,703 18.200 15.45 15.39 15.45 15.14 15.46 3,225,247 15.377 2.24%
2022-07-27 0 17.88 17.86 17.88 17.72 18.06 4,095,501 73,093,642 17.847 15.11 15.09 15.11 14.97 15.26 4,847,241 15.079 -0.45%
2022-07-26 0 17.96 17.96 17.98 17.72 18.16 2,152,904 38,616,211 17.937 15.17 15.17 15.19 14.97 15.34 2,548,075 15.155 0.11%
2022-07-25 0 17.94 17.92 17.94 17.78 18.42 2,524,556 45,241,213 17.920 15.16 15.14 15.16 15.02 15.56 2,987,945 15.141 -2.61%
2022-07-22 0 18.42 18.42 18.44 18.34 18.66 2,153,200 39,738,753 18.456 15.56 15.56 15.58 15.50 15.77 2,548,425 15.593 -0.11%
2022-07-21 0 18.44 18.42 18.44 18.28 18.58 2,556,478 47,140,062 18.439 15.58 15.56 15.58 15.45 15.70 3,025,726 15.580 0.44%
2022-07-20 0 18.36 18.34 18.36 18.26 18.62 1,915,883 35,294,895 18.422 15.51 15.50 15.51 15.43 15.73 2,267,548 15.565 0.00%
2022-07-19 0 18.36 18.34 18.36 18.32 18.70 2,979,832 54,827,722 18.400 15.51 15.50 15.51 15.48 15.80 3,526,788 15.546 -1.71%
2022-07-18 0 18.68 18.66 18.68 18.32 18.80 1,261,380 23,457,314 18.597 15.78 15.77 15.78 15.48 15.88 1,492,909 15.712 0.11%
2022-07-15 0 18.66 18.64 18.66 18.48 19.38 1,839,600 34,392,694 18.696 15.77 15.75 15.77 15.61 16.37 2,177,263 15.796 -3.12%
2022-07-14 0 19.26 19.20 19.26 19.00 19.60 2,271,887 43,723,486 19.245 16.27 16.22 16.27 16.05 16.56 2,688,898 16.261 0.73%
2022-07-13 0 19.12 19.12 19.14 18.98 19.88 3,872,226 74,443,019 19.225 16.15 16.15 16.17 16.04 16.80 4,582,983 16.243 -0.42%
2022-07-12 0 19.20 19.20 19.22 19.16 19.84 2,798,322 54,142,184 19.348 16.22 16.22 16.24 16.19 16.76 3,311,961 16.347 -2.54%
2022-07-11 0 19.70 19.62 19.70 19.42 19.94 2,649,591 52,066,528 19.651 16.64 16.58 16.64 16.41 16.85 3,135,930 16.603 -0.10%
2022-07-08 0 19.72 19.68 19.72 19.34 19.78 4,083,604 80,228,270 19.646 16.66 16.63 16.66 16.34 16.71 4,833,160 16.600 1.75%
2022-07-07 0 19.38 19.32 19.38 19.14 19.60 3,034,277 58,685,014 19.341 16.37 16.32 16.37 16.17 16.56 3,591,226 16.341 -0.10%
2022-07-06 0 19.40 19.38 19.40 19.10 19.78 3,178,114 61,551,993 19.367 16.39 16.37 16.39 16.14 16.71 3,761,465 16.364 -0.82%
2022-07-05 0 19.56 19.54 19.56 19.30 19.60 3,418,791 66,585,339 19.476 16.53 16.51 16.53 16.31 16.56 4,046,319 16.456 1.24%
2022-07-04 0 19.32 19.28 19.32 18.90 19.34 2,802,965 53,952,958 19.249 16.32 16.29 16.32 15.97 16.34 3,317,456 16.263 1.58%
2022-06-30 0 19.02 19.02 19.04 18.62 19.12 4,046,178 76,867,027 18.997 16.07 16.07 16.09 15.73 16.15 4,788,864 16.051 0.21%
2022-06-29 0 18.98 18.98 19.00 18.68 19.22 4,548,944 86,173,092 18.944 16.04 16.04 16.05 15.78 16.24 5,383,914 16.006 -0.21%
2022-06-28 0 19.02 18.98 19.02 18.30 19.04 4,523,700 85,133,116 18.819 16.07 16.04 16.07 15.46 16.09 5,354,037 15.901 2.59%
2022-06-27 0 18.54 18.52 18.54 18.38 18.88 4,207,936 78,183,160 18.580 15.66 15.65 15.66 15.53 15.95 4,980,313 15.698 0.28%
2022-06-24 0 19.36 19.34 19.36 18.90 19.38 5,491,353 105,693,345 19.247 15.62 15.60 15.62 15.25 15.64 6,805,849 15.530 0.83%
2022-06-23 0 19.20 19.20 19.22 18.82 19.30 3,854,462 73,767,582 19.138 15.49 15.49 15.51 15.19 15.57 4,777,126 15.442 0.42%
2022-06-22 0 19.12 19.12 19.14 19.04 19.30 6,023,610 115,648,762 19.199 15.43 15.43 15.44 15.36 15.57 7,465,515 15.491 0.31%
2022-06-21 0 19.06 19.02 19.06 18.36 19.12 3,756,496 70,953,080 18.888 15.38 15.35 15.38 14.81 15.43 4,655,710 15.240 2.36%
2022-06-20 0 18.62 18.62 18.64 18.22 18.74 3,247,915 60,169,841 18.526 15.02 15.02 15.04 14.70 15.12 4,025,387 14.948 1.42%
2022-06-17 0 18.36 18.36 18.38 17.82 18.48 4,870,000 89,138,920 18.304 14.81 14.81 14.83 14.38 14.91 6,035,759 14.768 2.23%
2022-06-16 0 17.96 17.94 17.96 17.90 18.22 4,679,465 84,394,779 18.035 14.49 14.48 14.49 14.44 14.70 5,799,615 14.552 -1.64%
2022-06-15 0 18.26 18.24 18.26 18.00 18.38 3,795,990 69,316,626 18.260 14.73 14.72 14.73 14.52 14.83 4,704,658 14.734 -0.54%
2022-06-14 0 18.36 18.36 18.38 17.72 18.44 4,506,646 81,910,741 18.176 14.81 14.81 14.83 14.30 14.88 5,585,427 14.665 1.10%
2022-06-13 0 18.16 18.14 18.16 18.04 18.36 2,840,330 51,601,006 18.167 14.65 14.64 14.65 14.56 14.81 3,520,236 14.658 -1.20%
2022-06-10 0 18.38 18.38 18.40 18.04 18.58 4,049,668 74,193,448 18.321 14.83 14.83 14.85 14.56 14.99 5,019,060 14.782 0.11%
2022-06-09 0 18.36 18.34 18.36 18.24 18.72 4,084,881 75,076,683 18.379 14.81 14.80 14.81 14.72 15.10 5,062,702 14.829 -2.03%
2022-06-08 0 18.74 18.68 18.74 18.14 18.88 6,784,414 125,348,632 18.476 15.12 15.07 15.12 14.64 15.23 8,408,437 14.907 2.40%
2022-06-07 0 18.30 18.28 18.30 18.08 18.32 2,498,065 45,570,841 18.242 14.77 14.75 14.77 14.59 14.78 3,096,041 14.719 0.66%
2022-06-06 0 18.18 18.16 18.18 18.02 18.30 5,928,174 108,117,589 18.238 14.67 14.65 14.67 14.54 14.77 7,347,234 14.715 -1.84%
2022-06-02 0 18.52 18.52 18.56 18.40 19.24 4,869,085 90,520,475 18.591 14.94 14.94 14.98 14.85 15.52 6,034,625 15.000 -3.74%
2022-06-01 0 19.24 19.22 19.24 19.10 19.50 4,215,396 81,398,411 19.310 15.52 15.51 15.52 15.41 15.73 5,224,459 15.580 -1.13%
2022-05-31 0 19.46 19.40 19.46 18.00 19.46 11,316,398 219,663,916 19.411 15.70 15.65 15.70 14.52 15.70 14,025,268 15.662 0.41%
2022-05-30 0 19.38 19.38 19.40 19.00 19.50 3,237,121 62,465,069 19.296 15.64 15.64 15.65 15.33 15.73 4,012,009 15.570 1.36%
2022-05-27 0 19.12 19.10 19.12 18.98 19.50 4,239,468 81,511,814 19.227 15.43 15.41 15.43 15.31 15.73 5,254,293 15.513 -0.42%
2022-05-26 0 19.20 19.12 19.20 18.86 19.28 4,063,642 77,684,710 19.117 15.49 15.43 15.49 15.22 15.56 5,036,379 15.425 0.21%
2022-05-25 0 19.16 19.16 19.20 18.72 19.32 4,368,866 83,333,255 19.074 15.46 15.46 15.49 15.10 15.59 5,414,666 15.390 2.24%
2022-05-24 0 18.74 18.74 18.76 18.62 19.08 3,283,734 61,717,261 18.795 15.12 15.12 15.14 15.02 15.39 4,069,780 15.165 -1.78%
2022-05-23 0 19.08 19.04 19.08 18.80 19.28 2,499,544 47,536,351 19.018 15.39 15.36 15.39 15.17 15.56 3,097,874 15.345 0.00%
2022-05-20 0 19.08 19.06 19.08 18.40 19.46 8,976,396 171,136,230 19.065 15.39 15.38 15.39 14.85 15.70 11,125,127 15.383 3.36%
2022-05-19 0 18.46 18.44 18.46 18.10 18.48 3,048,604 56,050,135 18.386 14.89 14.88 14.89 14.60 14.91 3,778,366 14.834 0.11%
2022-05-18 0 18.44 18.42 18.44 18.28 18.56 3,928,828 72,468,486 18.445 14.88 14.86 14.88 14.75 14.98 4,869,294 14.883 -0.32%
2022-05-17 0 18.50 18.42 18.50 17.96 18.52 3,342,840 61,589,823 18.424 14.93 14.86 14.93 14.49 14.94 4,143,034 14.866 1.87%
2022-05-16 0 18.16 18.12 18.16 18.02 18.22 1,502,780 27,234,363 18.123 14.65 14.62 14.65 14.54 14.70 1,862,509 14.622 0.22%
2022-05-13 0 18.12 18.10 18.12 18.00 18.18 3,003,959 54,308,289 18.079 14.62 14.60 14.62 14.52 14.67 3,723,034 14.587 0.11%
2022-05-12 0 18.10 18.08 18.10 17.90 18.38 3,244,475 58,881,434 18.148 14.60 14.59 14.60 14.44 14.83 4,021,123 14.643 0.11%
2022-05-11 0 18.08 18.06 18.08 17.86 18.44 3,495,102 63,536,541 18.179 14.59 14.57 14.59 14.41 14.88 4,331,744 14.668 0.22%
2022-05-10 0 18.04 18.04 18.06 17.38 18.18 8,143,752 145,982,528 17.926 14.56 14.56 14.57 14.02 14.67 10,093,168 14.463 2.04%
2022-05-06 0 17.68 17.68 17.70 17.36 17.88 3,489,850 61,485,830 17.618 14.27 14.27 14.28 14.01 14.43 4,325,235 14.216 -1.23%
2022-05-05 0 17.90 17.90 17.92 17.78 18.30 3,251,955 58,613,109 18.024 14.44 14.44 14.46 14.35 14.77 4,030,394 14.543 -1.43%
2022-05-04 0 18.16 18.14 18.16 17.98 18.26 1,432,989 26,003,405 18.146 14.65 14.64 14.65 14.51 14.73 1,776,012 14.641 0.00%
2022-05-03 0 18.16 18.14 18.16 17.74 18.30 2,451,261 44,431,836 18.126 14.65 14.64 14.65 14.31 14.77 3,038,033 14.625 0.00%
2022-04-29 0 18.16 18.08 18.16 17.80 18.24 5,760,030 103,896,240 18.037 14.65 14.59 14.65 14.36 14.72 7,138,841 14.554 0.55%
2022-04-28 0 18.06 18.02 18.06 17.28 18.08 6,884,129 123,198,564 17.896 14.57 14.54 14.57 13.94 14.59 8,532,022 14.440 5.37%
2022-04-27 0 17.14 17.14 17.18 17.00 17.46 3,731,776 63,999,661 17.150 13.83 13.83 13.86 13.72 14.09 4,625,072 13.838 -0.70%
2022-04-26 0 17.26 17.24 17.26 16.78 17.78 8,407,579 145,212,512 17.272 13.93 13.91 13.93 13.54 14.35 10,420,149 13.936 2.25%
2022-04-25 0 16.88 16.84 16.88 16.66 17.02 6,697,413 112,339,481 16.774 13.62 13.59 13.62 13.44 13.73 8,300,611 13.534 -0.82%
2022-04-22 0 17.02 17.00 17.02 16.66 17.20 4,061,619 68,681,996 16.910 13.73 13.72 13.73 13.44 13.88 5,033,872 13.644 0.24%
2022-04-21 0 16.98 16.96 16.98 16.70 17.20 6,256,692 106,024,251 16.946 13.70 13.68 13.70 13.47 13.88 7,754,392 13.673 -1.39%
2022-04-20 0 17.22 17.22 17.24 17.20 17.46 4,756,956 82,056,397 17.250 13.89 13.89 13.91 13.88 14.09 5,895,655 13.918 -1.15%
2022-04-19 0 17.42 17.40 17.42 17.34 17.66 3,013,000 52,464,652 17.413 14.06 14.04 14.06 13.99 14.25 3,734,239 14.050 -1.25%
2022-04-14 0 17.64 17.62 17.64 17.36 17.70 1,757,984 30,876,588 17.564 14.23 14.22 14.23 14.01 14.28 2,178,803 14.171 1.03%
2022-04-13 0 17.46 17.42 17.46 17.20 17.52 2,705,747 47,024,279 17.379 14.09 14.06 14.09 13.88 14.14 3,353,437 14.023 0.11%
2022-04-12 0 17.44 17.44 17.46 17.32 17.84 7,019,438 122,681,495 17.477 14.07 14.07 14.09 13.97 14.39 8,699,720 14.102 -1.36%
2022-04-11 0 17.68 17.66 17.68 17.54 18.14 6,249,516 110,837,936 17.735 14.27 14.25 14.27 14.15 14.64 7,745,498 14.310 -1.23%
2022-04-08 0 17.90 17.88 17.90 17.58 17.98 3,049,167 54,315,764 17.813 14.44 14.43 14.44 14.18 14.51 3,779,063 14.373 1.24%
2022-04-07 0 17.68 17.68 17.72 17.64 18.06 4,862,235 86,454,905 17.781 14.27 14.27 14.30 14.23 14.57 6,026,136 14.347 -2.96%
2022-04-06 0 18.22 18.20 18.22 18.06 18.60 4,740,399 86,997,505 18.352 14.70 14.68 14.70 14.57 15.01 5,875,135 14.808 -1.30%
2022-04-04 0 18.46 18.44 18.46 18.00 18.50 2,142,892 39,389,981 18.382 14.89 14.88 14.89 14.52 14.93 2,655,848 14.831 3.01%
2022-04-01 0 17.92 17.88 17.92 17.48 17.94 1,631,913 29,049,190 17.801 14.46 14.43 14.46 14.10 14.48 2,022,553 14.363 0.22%
2022-03-31 0 17.88 17.88 17.90 17.76 18.30 3,001,169 53,745,687 17.908 14.43 14.43 14.44 14.33 14.77 3,719,576 14.449 -1.65%
2022-03-30 0 18.18 18.16 18.18 18.00 18.36 3,501,343 63,727,276 18.201 14.67 14.65 14.67 14.52 14.81 4,339,479 14.685 0.78%
2022-03-29 0 18.04 18.02 18.04 17.78 18.20 3,738,342 67,377,465 18.023 14.56 14.54 14.56 14.35 14.68 4,633,210 14.542 1.35%
2022-03-28 0 17.80 17.78 17.80 17.38 17.96 2,149,000 38,160,031 17.757 14.36 14.35 14.36 14.02 14.49 2,663,418 14.327 -0.11%
2022-03-25 0 17.82 17.80 17.82 17.74 18.28 4,886,243 87,772,129 17.963 14.38 14.36 14.38 14.31 14.75 6,055,891 14.494 -2.52%
2022-03-24 0 18.28 18.26 18.28 17.74 18.32 5,887,910 106,855,784 18.148 14.75 14.73 14.75 14.31 14.78 7,297,332 14.643 1.11%
2022-03-23 0 18.08 18.06 18.08 17.70 18.12 9,152,780 164,384,158 17.960 14.59 14.57 14.59 14.28 14.62 11,343,733 14.491 -0.11%
2022-03-22 0 18.10 18.08 18.10 17.64 18.56 6,719,289 121,099,717 18.023 14.60 14.59 14.60 14.23 14.98 8,327,723 14.542 0.56%
2022-03-21 0 18.00 17.96 18.00 17.48 18.58 13,657,782 244,597,060 17.909 14.52 14.49 14.52 14.10 14.99 16,927,122 14.450 0.00%
2022-03-18 0 18.00 18.00 18.02 17.64 18.78 14,751,988 266,230,881 18.047 14.52 14.52 14.54 14.23 15.15 18,283,255 14.561 -3.43%
2022-03-17 0 18.64 18.60 18.64 17.82 18.74 10,630,940 195,439,516 18.384 15.04 15.01 15.04 14.38 15.12 13,175,728 14.833 5.31%
2022-03-16 0 17.70 17.70 17.72 16.62 17.90 10,125,363 176,223,120 17.404 14.28 14.28 14.30 13.41 14.44 12,549,128 14.043 5.86%
2022-03-15 0 16.72 16.68 16.72 16.40 17.74 8,969,506 151,050,794 16.840 13.49 13.46 13.49 13.23 14.31 11,116,587 13.588 -4.89%
2022-03-14 0 17.58 17.56 17.58 17.44 18.12 4,440,081 78,675,736 17.719 14.18 14.17 14.18 14.07 14.62 5,502,928 14.297 -2.33%
2022-03-11 0 18.00 18.00 18.02 17.60 18.14 4,326,151 77,538,799 17.923 14.52 14.52 14.54 14.20 14.64 5,361,726 14.462 -2.81%
2022-03-10 0 18.52 18.46 18.52 18.12 18.60 3,877,052 71,362,745 18.406 14.94 14.89 14.94 14.62 15.01 4,805,124 14.851 3.00%
2022-03-09 0 17.98 17.96 17.98 17.60 18.14 4,849,549 86,547,248 17.846 14.51 14.49 14.51 14.20 14.64 6,010,413 14.400 0.11%
2022-03-08 0 17.96 17.94 17.96 17.84 18.54 4,665,742 84,414,141 18.092 14.49 14.48 14.49 14.39 14.96 5,782,607 14.598 -1.43%
2022-03-07 0 18.22 18.20 18.22 18.04 18.68 2,487,601 45,359,825 18.234 14.70 14.68 14.70 14.56 15.07 3,083,072 14.713 -3.80%
2022-03-04 0 18.94 18.86 18.94 18.28 19.10 3,557,196 67,288,564 18.916 15.28 15.22 15.28 14.75 15.41 4,408,702 15.263 0.64%
2022-03-03 0 18.82 18.80 18.82 18.68 19.16 2,526,555 47,703,043 18.881 15.19 15.17 15.19 15.07 15.46 3,131,351 15.234 0.64%
2022-03-02 0 18.70 18.68 18.70 18.52 19.52 2,932,475 55,508,935 18.929 15.09 15.07 15.09 14.94 15.75 3,634,438 15.273 -1.58%
2022-03-01 0 19.00 18.92 19.00 18.62 19.06 2,521,068 47,795,735 18.959 15.33 15.27 15.33 15.02 15.38 3,124,550 15.297 0.64%
2022-02-28 0 18.88 18.88 18.90 18.52 19.08 5,678,640 106,746,403 18.798 15.23 15.23 15.25 14.94 15.39 7,037,968 15.167 0.11%
2022-02-25 0 18.86 18.86 18.88 18.56 19.00 2,316,459 43,527,451 18.791 15.22 15.22 15.23 14.98 15.33 2,870,963 15.161 -1.15%
2022-02-24 0 19.08 19.04 19.08 18.88 19.66 5,381,016 103,669,794 19.266 15.39 15.36 15.39 15.23 15.86 6,669,100 15.545 -3.34%
2022-02-23 0 19.74 19.72 19.74 19.54 19.88 2,156,918 42,527,197 19.717 15.93 15.91 15.93 15.77 16.04 2,673,232 15.909 0.00%
2022-02-22 0 19.74 19.68 19.74 19.10 19.74 2,847,100 55,527,124 19.503 15.93 15.88 15.93 15.41 15.93 3,528,626 15.736 0.51%
2022-02-21 0 19.64 19.62 19.64 19.54 19.70 1,641,996 32,206,342 19.614 15.85 15.83 15.85 15.77 15.90 2,035,050 15.826 -0.61%
2022-02-18 0 19.76 19.74 19.76 19.00 19.90 7,108,981 140,111,112 19.709 15.94 15.93 15.94 15.33 16.06 8,810,698 15.902 3.35%
2022-02-17 0 19.12 19.06 19.12 18.88 19.52 3,314,575 63,261,374 19.086 15.43 15.38 15.43 15.23 15.75 4,108,004 15.400 -2.35%
2022-02-16 0 19.58 19.56 19.58 19.24 19.60 3,682,935 71,803,885 19.496 15.80 15.78 15.80 15.52 15.81 4,564,540 15.731 1.77%
2022-02-15 0 19.24 19.24 19.26 18.86 19.52 3,606,156 69,346,434 19.230 15.52 15.52 15.54 15.22 15.75 4,469,382 15.516 0.10%
2022-02-14 0 19.22 19.14 19.22 18.72 19.26 4,407,218 84,362,156 19.142 15.51 15.44 15.51 15.10 15.54 5,462,199 15.445 1.16%
2022-02-11 0 19.00 18.98 19.00 18.74 19.18 3,829,300 72,637,054 18.969 15.33 15.31 15.33 15.12 15.48 4,745,941 15.305 -0.52%
2022-02-10 0 19.10 19.06 19.10 18.88 19.20 3,335,236 63,649,418 19.084 15.41 15.38 15.41 15.23 15.49 4,133,610 15.398 1.60%
2022-02-09 0 18.80 18.74 18.80 18.34 18.80 3,339,800 62,241,396 18.636 15.17 15.12 15.17 14.80 15.17 4,139,267 15.037 1.84%
2022-02-08 0 18.46 18.40 18.46 18.28 18.50 3,557,558 65,467,187 18.402 14.89 14.85 14.89 14.75 14.93 4,409,151 14.848 1.21%
2022-02-07 0 18.24 18.24 18.26 18.00 18.50 3,181,007 58,115,910 18.270 14.72 14.72 14.73 14.52 14.93 3,942,463 14.741 1.00%
2022-02-04 0 18.06 18.04 18.06 17.56 18.14 3,806,823 68,597,527 18.020 14.57 14.56 14.57 14.17 14.64 4,718,084 14.539 3.91%
2022-01-31 0 17.38 17.36 17.38 17.06 17.62 3,060,700 53,307,624 17.417 14.02 14.01 14.02 13.76 14.22 3,793,357 14.053 1.40%
2022-01-28 0 17.14 17.08 17.14 16.80 17.24 3,698,200 63,101,952 17.063 13.83 13.78 13.83 13.56 13.91 4,583,459 13.767 0.71%
2022-01-27 0 17.02 17.00 17.02 16.78 17.32 6,752,612 113,934,781 16.873 13.73 13.72 13.73 13.54 13.97 8,369,023 13.614 -1.96%
2022-01-26 0 17.36 17.36 17.38 17.14 18.30 7,823,557 136,931,822 17.503 14.01 14.01 14.02 13.83 14.77 9,696,326 14.122 -5.14%
2022-01-25 0 18.30 18.28 18.30 18.08 18.68 5,979,772 110,065,772 18.406 14.77 14.75 14.77 14.59 15.07 7,411,184 14.851 -1.82%
2022-01-24 0 18.64 18.62 18.64 18.24 18.68 4,525,649 84,142,423 18.592 15.04 15.02 15.04 14.72 15.07 5,608,979 15.001 0.11%
2022-01-21 0 18.62 18.54 18.62 18.30 18.68 5,298,685 98,046,107 18.504 15.02 14.96 15.02 14.77 15.07 6,567,061 14.930 1.53%
2022-01-20 0 18.34 18.34 18.36 18.14 18.70 4,708,275 86,206,358 18.310 14.80 14.80 14.81 14.64 15.09 5,835,321 14.773 -0.86%
2022-01-19 0 18.50 18.48 18.50 18.34 18.58 3,742,183 69,104,461 18.466 14.93 14.91 14.93 14.80 14.99 4,637,970 14.900 0.54%
2022-01-18 0 18.40 18.38 18.40 18.30 18.58 3,852,954 70,946,519 18.414 14.85 14.83 14.85 14.77 14.99 4,775,257 14.857 0.33%
2022-01-17 0 18.34 18.28 18.34 18.14 18.42 2,066,764 37,823,909 18.301 14.80 14.75 14.80 14.64 14.86 2,561,497 14.766 0.22%
2022-01-14 0 18.30 18.28 18.30 17.84 18.42 3,742,400 68,215,832 18.228 14.77 14.75 14.77 14.39 14.86 4,638,239 14.707 0.00%
2022-01-13 0 18.30 18.24 18.30 18.12 18.38 3,111,977 56,800,940 18.252 14.77 14.72 14.77 14.62 14.83 3,856,908 14.727 0.00%
2022-01-12 0 18.30 18.28 18.30 17.94 18.34 4,836,362 87,703,313 18.134 14.77 14.75 14.77 14.48 14.80 5,994,069 14.632 0.33%
2022-01-11 0 18.24 18.20 18.24 18.02 18.64 6,682,079 122,797,862 18.377 14.72 14.68 14.72 14.54 15.04 8,281,606 14.828 0.88%
2022-01-10 0 18.08 18.02 18.08 17.56 18.22 3,775,290 68,023,130 18.018 14.59 14.54 14.59 14.17 14.70 4,679,002 14.538 2.15%
2022-01-07 0 17.70 17.68 17.70 17.30 17.72 4,662,581 81,897,753 17.565 14.28 14.27 14.28 13.96 14.30 5,778,689 14.172 0.11%
2022-01-06 0 17.68 17.68 17.70 17.40 17.98 4,339,285 76,252,929 17.573 14.27 14.27 14.28 14.04 14.51 5,378,004 14.179 -0.79%
2022-01-05 0 17.82 17.80 17.82 17.70 18.22 4,767,355 85,588,711 17.953 14.38 14.36 14.38 14.28 14.70 5,908,544 14.486 -0.34%
2022-01-04 0 17.88 17.84 17.88 17.44 18.16 5,559,468 99,619,895 17.919 14.43 14.39 14.43 14.07 14.65 6,890,269 14.458 2.76%
2022-01-03 0 17.40 17.40 17.42 16.96 17.50 3,128,400 54,295,058 17.356 14.04 14.04 14.06 13.68 14.12 3,877,263 14.003 2.59%
2021-12-31 0 16.96 16.96 16.98 16.72 17.10 1,868,200 31,766,356 17.004 13.68 13.68 13.70 13.49 13.80 2,315,402 13.720 1.56%
2021-12-30 0 16.70 16.70 16.72 16.66 16.96 1,348,013 22,604,288 16.769 13.47 13.47 13.49 13.44 13.68 1,670,694 13.530 -1.30%
2021-12-29 0 16.92 16.90 16.92 16.72 16.98 1,014,079 17,069,820 16.833 13.65 13.64 13.65 13.49 13.70 1,256,825 13.582 0.48%
2021-12-28 0 16.84 16.84 16.86 16.70 17.24 4,057,765 68,672,846 16.924 13.59 13.59 13.60 13.47 13.91 5,029,095 13.655 1.08%
2021-12-24 0 16.66 16.66 16.68 16.62 16.78 690,310 11,526,202 16.697 13.44 13.44 13.46 13.41 13.54 855,553 13.472 0.00%
2021-12-23 0 16.66 16.66 16.68 16.50 16.72 1,374,341 22,872,300 16.642 13.44 13.44 13.46 13.31 13.49 1,703,325 13.428 0.97%
2021-12-22 0 16.50 16.50 16.54 16.38 16.76 1,714,211 28,201,292 16.451 13.31 13.31 13.35 13.22 13.52 2,124,551 13.274 0.00%
2021-12-21 0 16.50 16.50 16.52 16.30 16.84 2,690,338 44,346,625 16.484 13.31 13.31 13.33 13.15 13.59 3,334,339 13.300 1.23%
2021-12-20 0 16.30 16.30 16.32 16.26 16.56 3,990,567 65,424,855 16.395 13.15 13.15 13.17 13.12 13.36 4,945,812 13.228 -1.57%
2021-12-17 0 16.56 16.56 16.58 16.56 16.98 3,863,771 64,317,614 16.646 13.36 13.36 13.38 13.36 13.70 4,788,664 13.431 -1.08%
2021-12-16 0 16.74 16.74 16.76 16.24 16.78 4,362,961 72,365,260 16.586 13.51 13.51 13.52 13.10 13.54 5,407,348 13.383 2.20%
2021-12-15 0 16.38 16.36 16.38 16.22 16.70 4,576,629 75,348,557 16.464 13.22 13.20 13.22 13.09 13.47 5,672,162 13.284 -1.09%
2021-12-14 0 16.56 16.56 16.58 16.36 16.74 4,843,107 80,450,881 16.611 13.36 13.36 13.38 13.20 13.51 6,002,429 13.403 -0.24%
2021-12-13 0 16.60 16.60 16.64 16.60 16.96 4,752,898 79,502,700 16.727 13.39 13.39 13.43 13.39 13.68 5,890,626 13.496 -0.84%
2021-12-10 0 16.74 16.72 16.74 16.60 17.02 7,336,580 123,472,921 16.830 13.51 13.49 13.51 13.39 13.73 9,092,779 13.579 -1.99%
2021-12-09 0 17.08 17.08 17.10 16.92 17.42 7,803,438 133,422,267 17.098 13.78 13.78 13.80 13.65 14.06 9,671,391 13.796 -0.81%
2021-12-08 0 17.22 17.22 17.24 17.02 17.28 2,794,400 47,923,123 17.150 13.89 13.89 13.91 13.73 13.94 3,463,311 13.837 -0.92%
2021-12-07 0 17.38 17.36 17.38 16.92 17.50 5,665,481 97,726,563 17.249 14.02 14.01 14.02 13.65 14.12 7,021,659 13.918 2.84%
2021-12-06 0 16.90 16.88 16.90 16.84 17.54 2,921,818 49,907,175 17.081 13.64 13.62 13.64 13.59 14.15 3,621,230 13.782 -2.42%
2021-12-03 0 17.32 17.30 17.32 16.66 17.62 6,691,247 114,811,259 17.158 13.97 13.96 13.97 13.44 14.22 8,292,969 13.844 3.46%
2021-12-02 0 16.74 16.72 16.74 16.40 16.86 4,715,246 78,759,949 16.703 13.51 13.49 13.51 13.23 13.60 5,843,961 13.477 0.48%
2021-12-01 0 16.66 16.66 16.68 16.52 17.00 7,715,873 129,678,659 16.807 13.44 13.44 13.46 13.33 13.72 9,562,865 13.561 -1.65%
2021-11-30 0 16.94 16.94 16.96 16.82 18.20 20,026,031 341,317,525 17.044 13.67 13.67 13.68 13.57 14.68 24,819,775 13.752 -7.63%
2021-11-29 0 18.34 18.34 18.36 18.28 18.66 2,200,247 40,455,887 18.387 14.80 14.80 14.81 14.75 15.06 2,726,933 14.836 -0.33%
2021-11-26 0 18.40 18.40 18.42 18.24 18.60 1,876,890 34,567,000 18.417 14.85 14.85 14.86 14.72 15.01 2,326,172 14.860 -0.54%
2021-11-25 0 18.50 18.48 18.50 17.96 18.56 3,402,045 62,278,787 18.306 14.93 14.91 14.93 14.49 14.98 4,216,412 14.771 0.76%
2021-11-24 0 18.36 18.36 18.38 18.24 18.48 1,568,189 28,804,954 18.368 14.81 14.81 14.83 14.72 14.91 1,943,575 14.821 0.00%
2021-11-23 0 18.36 18.34 18.36 18.08 18.42 1,832,707 33,589,724 18.328 14.81 14.80 14.81 14.59 14.86 2,271,412 14.788 0.66%
2021-11-22 0 18.24 18.24 18.26 18.18 18.88 3,426,520 62,911,601 18.360 14.72 14.72 14.73 14.67 15.23 4,246,745 14.814 -0.22%
2021-11-19 0 18.28 18.26 18.28 17.50 18.44 5,236,360 94,713,178 18.088 14.75 14.73 14.75 14.12 14.88 6,489,817 14.594 1.44%
2021-11-18 0 18.02 18.02 18.04 17.84 18.30 2,987,963 53,778,534 17.998 14.54 14.54 14.56 14.39 14.77 3,703,209 14.522 -1.53%
2021-11-17 0 18.30 18.28 18.30 17.94 18.38 4,877,547 88,727,856 18.191 14.77 14.75 14.77 14.48 14.83 6,045,113 14.678 1.67%
2021-11-16 0 18.00 17.98 18.00 17.58 18.16 5,723,035 102,225,492 17.862 14.52 14.51 14.52 14.18 14.65 7,092,990 14.412 1.35%
2021-11-15 0 17.76 17.74 17.76 17.68 18.00 2,547,970 45,311,990 17.784 14.33 14.31 14.33 14.27 14.52 3,157,892 14.349 -0.78%
2021-11-12 0 17.90 17.90 17.92 17.78 18.22 3,784,350 67,794,671 17.914 14.44 14.44 14.46 14.35 14.70 4,690,231 14.454 -0.11%
2021-11-11 0 17.92 17.92 17.94 17.50 18.02 4,174,826 74,478,968 17.840 14.46 14.46 14.48 14.12 14.54 5,174,178 14.394 0.00%
2021-11-10 0 17.92 17.92 17.94 17.36 17.98 9,207,149 162,331,783 17.631 14.46 14.46 14.48 14.01 14.51 11,411,116 14.226 1.13%
2021-11-09 0 17.72 17.70 17.72 17.32 17.76 4,595,657 80,604,610 17.539 14.30 14.28 14.30 13.97 14.33 5,695,745 14.152 0.45%
2021-11-08 0 17.64 17.62 17.64 17.40 17.78 4,373,200 76,910,891 17.587 14.23 14.22 14.23 14.04 14.35 5,420,038 14.190 0.00%
2021-11-05 0 17.64 17.60 17.64 17.44 17.80 4,387,812 77,275,034 17.611 14.23 14.20 14.23 14.07 14.36 5,438,147 14.210 -0.68%
2021-11-04 0 17.76 17.76 17.78 17.52 18.38 6,575,115 116,775,874 17.760 14.33 14.33 14.35 14.14 14.83 8,149,037 14.330 -0.45%
2021-11-03 0 17.84 17.84 17.86 17.78 18.38 5,597,687 100,267,854 17.912 14.39 14.39 14.41 14.35 14.83 6,937,637 14.453 -1.76%
2021-11-02 0 18.16 18.16 18.20 18.08 18.70 7,093,901 129,450,335 18.248 14.65 14.65 14.68 14.59 15.09 8,792,008 14.724 -2.16%
2021-11-01 0 18.56 18.54 18.56 18.42 19.00 3,642,761 67,560,102 18.546 14.98 14.96 14.98 14.86 15.33 4,514,749 14.964 0.00%
2021-10-29 0 18.56 18.54 18.56 18.26 18.60 4,329,556 80,103,109 18.501 14.98 14.96 14.98 14.73 15.01 5,365,946 14.928 0.54%
2021-10-28 0 18.46 18.44 18.46 18.38 18.68 4,201,174 77,651,555 18.483 14.89 14.88 14.89 14.83 15.07 5,206,833 14.913 -0.75%
2021-10-27 0 18.60 18.60 18.62 18.60 19.08 6,161,317 115,246,172 18.705 15.01 15.01 15.02 15.01 15.39 7,636,186 15.092 -2.31%
2021-10-26 0 19.04 19.00 19.04 18.76 19.94 12,673,248 242,511,383 19.136 15.36 15.33 15.36 15.14 16.09 15,706,915 15.440 -3.94%
2021-10-25 0 19.82 19.80 19.82 19.76 21.25 9,230,497 186,300,667 20.183 15.99 15.98 15.99 15.94 17.15 11,440,053 16.285 -5.62%
2021-10-22 0 21.00 21.00 21.05 20.85 21.60 7,787,259 164,913,623 21.177 16.94 16.94 16.98 16.82 17.43 9,651,339 17.087 -1.64%
2021-10-21 0 21.35 21.35 21.40 21.25 21.80 1,906,852 40,810,180 21.402 17.23 17.23 17.27 17.15 17.59 2,363,306 17.268 -1.61%
2021-10-20 0 21.70 21.65 21.70 21.20 22.20 10,040,494 216,938,103 21.606 17.51 17.47 17.51 17.11 17.91 12,443,944 17.433 0.00%
2021-10-19 0 21.70 21.60 21.70 21.45 21.75 3,067,853 66,139,266 21.559 17.51 17.43 17.51 17.31 17.55 3,802,222 17.395 1.17%
2021-10-18 0 21.45 21.45 21.50 20.80 21.65 6,501,630 138,686,772 21.331 17.31 17.31 17.35 16.78 17.47 8,057,962 17.211 2.39%
2021-10-15 0 20.95 20.85 20.95 19.98 21.00 4,826,215 99,523,935 20.622 16.90 16.82 16.90 16.12 16.94 5,981,493 16.639 2.20%
2021-10-12 0 20.50 20.45 20.50 20.25 20.80 3,438,791 70,497,994 20.501 16.54 16.50 16.54 16.34 16.78 4,261,954 16.541 -2.38%
2021-10-11 0 21.00 20.90 21.00 20.70 21.20 2,171,497 45,441,976 20.927 16.94 16.86 16.94 16.70 17.11 2,691,300 16.885 1.20%
2021-10-08 0 20.75 20.75 20.80 20.65 21.30 3,851,571 80,688,913 20.950 16.74 16.74 16.78 16.66 17.19 4,773,543 16.903 0.00%
2021-10-07 0 20.75 20.70 20.75 20.10 20.85 4,205,529 86,663,099 20.607 16.74 16.70 16.74 16.22 16.82 5,212,230 16.627 3.49%
2021-10-06 0 20.05 20.00 20.05 19.92 20.65 1,945,528 39,083,577 20.089 16.18 16.14 16.18 16.07 16.66 2,411,240 16.209 -0.99%
2021-10-05 0 20.25 20.20 20.25 19.80 20.40 4,462,093 89,769,092 20.118 16.34 16.30 16.34 15.98 16.46 5,530,209 16.232 0.25%
2021-10-04 0 20.20 20.15 20.20 19.72 20.35 5,033,284 101,243,979 20.115 16.30 16.26 16.30 15.91 16.42 6,238,130 16.230 -0.49%
2021-09-30 0 20.30 20.30 20.35 20.20 20.55 3,837,014 77,976,931 20.322 16.38 16.38 16.42 16.30 16.58 4,755,502 16.397 -0.49%
2021-09-29 0 20.40 20.40 20.45 20.05 20.60 5,258,040 107,227,160 20.393 16.46 16.46 16.50 16.18 16.62 6,516,687 16.454 0.74%
2021-09-28 0 20.25 20.25 20.30 19.76 20.40 3,938,652 79,505,039 20.186 16.34 16.34 16.38 15.94 16.46 4,881,469 16.287 0.50%
2021-09-27 0 20.15 20.10 20.15 20.00 20.40 3,069,051 61,856,620 20.155 16.26 16.22 16.26 16.14 16.46 3,803,707 16.262 -0.49%
2021-09-24 0 20.25 20.25 20.30 20.10 20.80 4,152,000 85,083,742 20.492 16.34 16.34 16.38 16.22 16.78 5,145,888 16.534 -2.17%
2021-09-23 0 20.70 20.70 20.75 20.40 21.00 3,870,398 80,277,940 20.742 16.70 16.70 16.74 16.46 16.94 4,796,877 16.735 -0.48%
2021-09-21 0 20.80 20.75 20.80 19.96 20.90 2,492,705 51,389,281 20.616 16.78 16.74 16.78 16.10 16.86 3,089,398 16.634 2.46%
2021-09-20 0 20.30 20.25 20.30 19.94 21.15 4,679,000 94,447,546 20.185 16.38 16.34 16.38 16.09 17.07 5,799,039 16.287 -1.22%
2021-09-17 0 20.55 20.50 20.55 19.80 20.55 5,564,566 113,668,409 20.427 16.58 16.54 16.58 15.98 16.58 6,896,588 16.482 1.99%
2021-09-16 0 20.15 20.10 20.15 19.86 20.55 4,899,534 98,234,503 20.050 16.26 16.22 16.26 16.02 16.58 6,072,363 16.177 -1.95%
2021-09-15 0 20.55 20.55 20.60 20.40 21.00 3,275,615 67,536,772 20.618 16.58 16.58 16.62 16.46 16.94 4,059,717 16.636 -2.38%
2021-09-14 0 21.05 21.05 21.10 20.55 21.20 3,442,319 72,136,638 20.956 16.98 16.98 17.02 16.58 17.11 4,266,326 16.908 1.45%
2021-09-13 0 20.75 20.70 20.75 20.60 20.95 2,513,491 52,116,968 20.735 16.74 16.70 16.74 16.62 16.90 3,115,160 16.730 -0.95%
2021-09-10 0 20.95 20.85 20.95 20.65 21.25 2,882,718 60,122,109 20.856 16.90 16.82 16.90 16.66 17.15 3,572,770 16.828 0.72%
2021-09-09 0 20.80 20.80 20.85 20.55 21.50 4,372,364 91,043,541 20.822 16.78 16.78 16.82 16.58 17.35 5,419,001 16.801 -0.24%
2021-09-08 0 20.85 20.80 20.85 20.60 21.45 4,369,375 91,097,405 20.849 16.82 16.78 16.82 16.62 17.31 5,415,297 16.822 -0.71%
2021-09-07 0 21.00 20.95 21.00 20.80 21.50 1,953,300 41,151,716 21.068 16.94 16.90 16.94 16.78 17.35 2,420,872 16.999 -0.47%
2021-09-06 0 21.10 21.05 21.10 20.60 21.25 5,856,401 123,533,820 21.094 17.02 16.98 17.02 16.62 17.15 7,258,281 17.020 2.68%
2021-09-03 0 20.55 20.45 20.55 20.15 20.65 3,404,032 69,614,737 20.451 16.58 16.50 16.58 16.26 16.66 4,218,874 16.501 0.98%
2021-09-02 0 20.35 20.30 20.35 20.05 20.95 4,295,368 87,235,771 20.309 16.42 16.38 16.42 16.18 16.90 5,323,574 16.387 0.25%
2021-09-01 0 20.30 20.30 20.35 19.84 20.55 5,512,900 112,015,250 20.319 16.38 16.38 16.42 16.01 16.58 6,832,554 16.394 1.60%
2021-08-31 0 19.98 19.92 19.98 19.08 20.40 10,182,572 202,120,898 19.850 16.12 16.07 16.12 15.39 16.46 12,620,032 16.016 4.17%
2021-08-30 0 19.18 19.18 19.20 18.82 19.32 4,316,764 82,402,710 19.089 15.48 15.48 15.49 15.19 15.59 5,350,092 15.402 1.05%
2021-08-27 0 18.98 18.96 18.98 18.90 19.32 3,733,373 70,976,132 19.011 15.31 15.30 15.31 15.25 15.59 4,627,052 15.339 -0.52%
2021-08-26 0 19.08 19.04 19.08 18.88 19.44 4,837,500 92,015,626 19.021 15.39 15.36 15.39 15.23 15.69 5,995,480 15.348 -1.85%
2021-08-25 0 19.44 19.44 19.46 19.00 19.70 6,962,800 134,511,272 19.319 15.69 15.69 15.70 15.33 15.90 8,629,525 15.587 -1.12%
2021-08-24 0 19.66 19.66 19.68 19.52 20.35 9,827,355 194,737,487 19.816 15.86 15.86 15.88 15.75 16.42 12,179,784 15.989 -1.70%
2021-08-23 0 20.00 20.00 20.05 19.92 20.50 8,834,992 177,411,877 20.081 16.14 16.14 16.18 16.07 16.54 10,949,874 16.202 -2.44%
2021-08-20 0 20.50 20.45 20.50 20.25 21.45 7,357,856 151,355,481 20.571 16.54 16.50 16.54 16.34 17.31 9,119,147 16.598 -2.84%
2021-08-19 0 21.10 21.05 21.10 21.00 22.20 4,565,081 97,156,408 21.283 17.02 16.98 17.02 16.94 17.91 5,657,850 17.172 -2.31%
2021-08-18 0 21.60 21.55 21.60 21.35 22.50 2,965,806 64,240,532 21.660 17.43 17.39 17.43 17.23 18.15 3,675,748 17.477 -0.69%
2021-08-17 0 21.75 21.75 21.80 21.60 22.35 7,436,024 162,998,449 21.920 17.55 17.55 17.59 17.43 18.03 9,216,027 17.686 -2.03%
2021-08-16 0 22.20 22.10 22.20 20.90 22.25 8,338,277 182,516,103 21.889 17.91 17.83 17.91 16.86 17.95 10,334,257 17.661 4.96%
2021-08-13 0 21.15 21.10 21.15 20.90 21.45 2,541,520 53,734,548 21.143 17.07 17.02 17.07 16.86 17.31 3,149,898 17.059 -0.47%
2021-08-12 0 21.25 21.20 21.25 21.05 21.50 3,366,772 71,425,697 21.215 17.15 17.11 17.15 16.98 17.35 4,172,695 17.117 -0.47%
2021-08-11 0 21.35 21.30 21.35 21.00 21.60 2,974,440 63,153,915 21.232 17.23 17.19 17.23 16.94 17.43 3,686,448 17.131 0.47%
2021-08-10 0 21.25 21.20 21.25 20.60 21.25 2,593,400 54,633,932 21.067 17.15 17.11 17.15 16.62 17.15 3,214,197 16.998 1.92%
2021-08-09 0 20.85 20.85 20.90 20.65 21.45 2,242,397 46,941,598 20.934 16.82 16.82 16.86 16.66 17.31 2,779,172 16.890 -0.24%
2021-08-06 0 20.90 20.90 20.95 20.60 21.35 4,026,067 84,345,529 20.950 16.86 16.86 16.90 16.62 17.23 4,989,809 16.904 0.48%
2021-08-05 0 20.80 20.75 20.80 20.65 22.40 8,433,720 180,211,907 21.368 16.78 16.74 16.78 16.66 18.07 10,452,547 17.241 -2.80%
2021-08-04 0 21.40 21.35 21.40 20.90 21.75 6,043,842 128,860,993 21.321 17.27 17.23 17.27 16.86 17.55 7,490,591 17.203 0.94%
2021-08-03 0 21.20 21.15 21.20 20.80 21.50 5,625,179 118,880,521 21.134 17.11 17.07 17.11 16.78 17.35 6,971,710 17.052 2.17%
2021-08-02 0 20.75 20.75 20.80 20.40 21.10 4,350,817 89,751,630 20.629 16.74 16.74 16.78 16.46 17.02 5,392,297 16.644 1.72%
2021-07-30 0 20.40 20.35 20.40 19.90 20.50 7,425,390 150,139,311 20.220 16.46 16.42 16.46 16.06 16.54 9,202,847 16.314 -1.69%
2021-07-29 0 20.75 20.75 20.80 20.45 21.05 7,655,501 158,304,992 20.679 16.74 16.74 16.78 16.50 16.98 9,488,041 16.685 0.00%
2021-07-28 0 20.75 20.70 20.75 19.48 20.80 5,843,472 119,611,614 20.469 16.74 16.70 16.74 15.72 16.78 7,242,257 16.516 2.72%
2021-07-27 0 20.20 20.15 20.20 19.86 21.70 9,719,756 197,748,279 20.345 16.30 16.26 16.30 16.02 17.51 12,046,429 16.416 -6.91%
2021-07-26 0 21.70 21.65 21.70 21.35 21.85 5,728,433 124,427,430 21.721 17.51 17.47 17.51 17.23 17.63 7,099,680 17.526 -1.36%
2021-07-23 0 22.00 21.95 22.00 21.95 22.50 4,028,592 89,157,282 22.131 17.75 17.71 17.75 17.71 18.15 4,992,939 17.857 -1.35%
2021-07-22 0 22.30 22.30 22.35 22.00 22.55 3,289,243 73,039,126 22.205 17.99 17.99 18.03 17.75 18.19 4,076,608 17.917 0.00%
2021-07-21 0 22.30 22.25 22.30 22.00 22.65 3,644,442 81,098,814 22.253 17.99 17.95 17.99 17.75 18.28 4,516,833 17.955 0.22%
2021-07-20 0 22.25 22.25 22.30 22.00 22.90 3,881,044 86,429,670 22.270 17.95 17.95 17.99 17.75 18.48 4,810,071 17.968 -1.33%
2021-07-19 0 22.55 22.50 22.55 21.95 22.70 4,551,656 102,109,118 22.433 18.19 18.15 18.19 17.71 18.32 5,641,212 18.101 0.22%
2021-07-16 0 22.50 22.50 22.55 22.40 22.95 2,569,907 57,921,791 22.538 18.15 18.15 18.19 18.07 18.52 3,185,080 18.185 -0.66%
2021-07-15 0 22.65 22.60 22.65 22.20 22.80 6,545,076 147,356,170 22.514 18.28 18.23 18.28 17.91 18.40 8,111,808 18.166 0.00%
2021-07-14 0 22.65 22.60 22.65 21.85 22.85 5,888,894 133,051,369 22.594 18.28 18.23 18.28 17.63 18.44 7,298,552 18.230 3.42%
2021-07-13 0 21.90 21.90 21.95 21.80 22.20 3,474,701 76,204,269 21.931 17.67 17.67 17.71 17.59 17.91 4,306,460 17.695 -0.45%
2021-07-12 0 22.00 21.95 22.00 21.80 22.35 2,710,864 59,753,411 22.042 17.75 17.71 17.75 17.59 18.03 3,359,779 17.785 0.69%
2021-07-09 0 21.85 21.85 21.90 21.70 22.20 6,265,574 137,297,276 21.913 17.63 17.63 17.67 17.51 17.91 7,765,400 17.681 0.00%
2021-07-08 0 21.85 21.80 21.85 21.50 22.25 7,389,054 160,755,783 21.756 17.63 17.59 17.63 17.35 17.95 9,157,814 17.554 -2.46%
2021-07-07 0 22.40 22.35 22.40 22.00 22.80 4,410,920 98,520,754 22.336 18.07 18.03 18.07 17.75 18.40 5,466,787 18.022 1.82%
2021-07-06 0 22.00 22.00 22.05 21.80 23.00 4,658,970 102,933,349 22.094 17.75 17.75 17.79 17.59 18.56 5,774,214 17.826 -2.87%
2021-07-05 0 22.65 22.65 22.70 22.35 22.95 4,426,867 99,918,259 22.571 18.28 18.28 18.32 18.03 18.52 5,486,551 18.211 -0.66%
2021-07-02 0 22.80 22.75 22.80 22.45 23.50 7,234,633 165,140,955 22.826 18.40 18.36 18.40 18.11 18.96 8,966,428 18.418 -1.30%
2021-06-30 0 23.10 23.05 23.10 22.80 23.40 5,456,495 125,685,245 23.034 18.64 18.60 18.64 18.40 18.88 6,762,647 18.585 0.22%
2021-06-29 0 23.05 23.00 23.05 22.85 23.70 3,669,522 84,781,415 23.104 18.60 18.56 18.60 18.44 19.12 4,547,916 18.642 -2.12%
2021-06-28 0 23.55 23.50 23.55 22.50 23.55 3,053,394 71,359,949 23.371 19.00 18.96 19.00 18.15 19.00 3,784,302 18.857 1.07%
2021-06-25 0 23.30 23.25 23.30 22.80 23.40 4,658,679 108,011,828 23.185 18.80 18.76 18.80 18.40 18.88 5,773,853 18.707 1.30%
2021-06-24 0 23.00 23.00 23.05 22.70 23.20 4,968,640 114,071,940 22.958 18.56 18.56 18.60 18.32 18.72 6,158,011 18.524 -1.92%
2021-06-23 0 23.45 23.45 23.50 22.80 23.65 7,294,316 170,747,992 23.408 18.92 18.92 18.96 18.40 19.08 9,040,398 18.887 3.08%
2021-06-22 0 22.75 22.70 22.75 22.50 23.15 7,241,831 165,492,319 22.852 18.36 18.32 18.36 18.15 18.68 8,975,349 18.439 -0.66%
2021-06-21 0 22.90 22.90 22.95 22.30 23.50 9,561,630 217,394,853 22.736 18.48 18.48 18.52 17.99 18.96 11,850,451 18.345 1.55%
2021-06-18 0 22.55 22.50 22.55 22.05 23.45 18,645,879 420,204,062 22.536 18.19 18.15 18.19 17.79 18.92 23,109,248 18.183 -4.25%
2021-06-17 0 23.55 23.50 23.55 23.00 23.70 7,097,022 165,841,641 23.368 19.00 18.96 19.00 18.56 19.12 8,795,876 18.854 1.51%
2021-06-16 0 23.20 23.20 23.25 23.15 24.20 16,952,111 398,818,611 23.526 18.72 18.72 18.76 18.68 19.53 21,010,033 18.982 -3.13%
2021-06-15 0 23.95 23.95 24.00 23.55 25.45 14,392,782 347,508,148 24.145 19.32 19.32 19.36 19.00 20.53 17,838,063 19.481 -4.82%
2021-06-11 0 26.00 25.95 26.00 25.85 26.30 4,381,934 113,885,684 25.990 20.30 20.26 20.30 20.19 20.54 5,611,595 20.295 -0.38%
2021-06-10 0 26.10 26.10 26.15 25.80 26.90 7,616,483 200,160,217 26.280 20.38 20.38 20.42 20.15 21.01 9,753,826 20.521 -1.51%
2021-06-09 0 26.50 26.50 26.55 26.40 27.15 3,073,559 81,887,179 26.642 20.69 20.69 20.73 20.62 21.20 3,936,063 20.804 0.76%
2021-06-08 0 26.30 26.30 26.40 26.30 28.00 10,508,609 281,127,231 26.752 20.54 20.54 20.62 20.54 21.86 13,457,542 20.890 -5.57%
2021-06-07 0 27.85 27.80 27.85 26.35 28.00 12,539,816 344,140,279 27.444 21.75 21.71 21.75 20.58 21.86 16,058,748 21.430 4.90%
2021-06-04 0 26.55 26.45 26.55 26.35 26.90 3,996,250 106,080,543 26.545 20.73 20.65 20.73 20.58 21.01 5,117,680 20.728 -0.75%
2021-06-03 0 26.75 26.70 26.75 26.10 26.95 7,710,312 205,861,499 26.700 20.89 20.85 20.89 20.38 21.04 9,873,985 20.849 2.29%
2021-06-02 0 26.15 26.10 26.15 25.95 26.50 5,384,111 140,993,545 26.187 20.42 20.38 20.42 20.26 20.69 6,895,004 20.449 -0.19%
2021-06-01 0 26.20 26.15 26.20 25.65 26.60 4,560,946 118,833,305 26.055 20.46 20.42 20.46 20.03 20.77 5,840,842 20.345 -0.76%
2021-05-31 0 26.40 26.40 26.45 25.95 26.70 6,160,913 162,035,349 26.301 20.62 20.62 20.65 20.26 20.85 7,889,793 20.537 1.93%
2021-05-28 0 25.90 25.90 25.95 25.85 26.75 9,050,550 238,352,380 26.336 20.22 20.22 20.26 20.19 20.89 11,590,322 20.565 -2.45%
2021-05-27 0 26.55 26.55 26.60 26.45 27.20 14,290,759 382,050,722 26.734 20.73 20.73 20.77 20.65 21.24 18,301,042 20.876 -0.56%
2021-05-26 0 26.70 26.65 26.70 25.35 26.80 11,867,864 312,561,728 26.337 20.85 20.81 20.85 19.80 20.93 15,198,232 20.566 5.12%
2021-05-25 0 25.40 25.40 25.45 25.15 26.10 10,919,362 278,309,854 25.488 19.83 19.83 19.87 19.64 20.38 13,983,561 19.903 -0.97%
2021-05-24 0 25.65 25.60 25.65 24.90 25.65 5,350,671 136,017,768 25.421 20.03 19.99 20.03 19.44 20.03 6,852,180 19.850 0.39%
2021-05-21 0 25.55 25.50 25.55 25.40 25.85 5,428,024 138,808,210 25.573 19.95 19.91 19.95 19.83 20.19 6,951,240 19.969 -1.16%
2021-05-20 0 25.85 25.80 25.85 25.55 26.20 5,117,576 131,972,819 25.788 20.19 20.15 20.19 19.95 20.46 6,553,674 20.137 -0.96%
2021-05-18 0 26.10 26.10 26.15 25.40 26.40 7,515,718 195,425,428 26.002 20.38 20.38 20.42 19.83 20.62 9,624,784 20.304 0.77%
2021-05-17 0 25.90 25.85 25.90 25.60 26.30 5,385,676 139,315,072 25.868 20.22 20.19 20.22 19.99 20.54 6,897,008 20.199 1.17%
2021-05-14 0 25.60 25.55 25.60 25.00 25.80 8,836,149 225,501,098 25.520 19.99 19.95 19.99 19.52 20.15 11,315,755 19.928 2.81%
2021-05-13 0 24.90 24.90 24.95 24.60 25.75 12,246,220 307,739,468 25.129 19.44 19.44 19.48 19.21 20.11 15,682,763 19.623 -1.97%
2021-05-12 0 25.40 25.40 25.45 25.30 26.60 9,881,892 253,406,765 25.644 19.83 19.83 19.87 19.76 20.77 12,654,955 20.024 -3.05%
2021-05-11 0 26.20 26.15 26.20 25.10 26.90 15,050,372 394,489,916 26.211 20.46 20.42 20.46 19.60 21.01 19,273,818 20.468 1.55%
2021-05-10 0 25.80 25.75 25.80 25.50 27.20 22,806,508 596,828,852 26.169 20.15 20.11 20.15 19.91 21.24 29,206,486 20.435 6.61%
2021-05-07 0 24.20 24.15 24.20 23.75 25.00 15,750,121 382,484,953 24.285 18.90 18.86 18.90 18.55 19.52 20,169,931 18.963 0.83%
2021-05-06 0 24.00 24.00 24.05 21.85 25.35 49,282,665 1,159,100,802 23.519 18.74 18.74 18.78 17.06 19.80 63,112,400 18.366 -6.80%
2021-05-05 0 25.75 25.75 25.80 25.15 26.20 11,076,537 286,568,311 25.872 20.11 20.11 20.15 19.64 20.46 14,184,842 20.202 0.78%
2021-05-04 0 25.55 25.55 25.60 25.45 27.60 23,237,005 611,613,901 26.321 19.95 19.95 19.99 19.87 21.55 29,757,789 20.553 -4.31%
2021-05-03 0 26.70 26.65 26.70 24.10 26.90 26,863,027 697,288,847 25.957 20.85 20.81 20.85 18.82 21.01 34,401,348 20.269 10.79%
2021-04-30 0 24.10 24.05 24.10 23.15 24.40 12,152,570 291,520,071 23.988 18.82 18.78 18.82 18.08 19.05 15,562,833 18.732 1.05%
2021-04-29 0 23.85 23.80 23.85 23.75 24.75 10,532,878 252,947,154 24.015 18.62 18.58 18.62 18.55 19.33 13,488,621 18.753 -1.45%
2021-04-28 0 24.20 24.20 24.25 23.90 24.70 9,236,395 223,392,952 24.186 18.90 18.90 18.94 18.66 19.29 11,828,319 18.886 -0.21%
2021-04-27 0 24.25 24.25 24.30 23.65 24.80 10,749,800 261,718,893 24.346 18.94 18.94 18.98 18.47 19.37 13,766,416 19.011 1.89%
2021-04-26 0 23.80 23.80 23.85 23.70 24.25 7,728,407 185,185,196 23.962 18.58 18.58 18.62 18.51 18.94 9,897,158 18.711 -0.21%
2021-04-23 0 23.85 23.80 23.85 23.40 24.35 11,082,370 262,506,142 23.687 18.62 18.58 18.62 18.27 19.01 14,192,312 18.496 -1.24%
2021-04-22 0 24.15 24.15 24.20 23.45 24.50 12,410,450 298,650,140 24.064 18.86 18.86 18.90 18.31 19.13 15,893,079 18.791 2.77%
2021-04-21 0 23.50 23.50 23.55 23.10 23.85 15,429,326 362,328,710 23.483 18.35 18.35 18.39 18.04 18.62 19,759,114 18.337 0.00%
2021-04-20 0 23.50 23.50 23.55 23.25 24.25 20,565,451 486,291,507 23.646 18.35 18.35 18.39 18.16 18.94 26,336,542 18.465 -2.49%
2021-04-19 0 24.10 24.05 24.10 22.50 24.20 33,775,056 796,779,227 23.591 18.82 18.78 18.82 17.57 18.90 43,253,035 18.421 8.80%
2021-04-16 0 22.15 22.10 22.15 21.90 22.40 13,410,476 296,578,423 22.115 17.30 17.26 17.30 17.10 17.49 17,173,733 17.269 0.45%
2021-04-15 0 22.05 22.00 22.05 20.75 22.50 34,449,475 755,962,074 21.944 17.22 17.18 17.22 16.20 17.57 44,116,710 17.136 6.27%
2021-04-14 0 20.75 20.70 20.75 20.35 21.00 7,809,421 161,368,956 20.663 16.20 16.16 16.20 15.89 16.40 10,000,906 16.135 0.00%
2021-04-13 0 20.75 20.70 20.75 20.30 20.85 11,254,989 232,785,683 20.683 16.20 16.16 16.20 15.85 16.28 14,413,372 16.151 0.48%
2021-04-12 0 20.65 20.65 20.70 19.84 20.75 17,920,286 367,151,373 20.488 16.12 16.12 16.16 15.49 16.20 22,949,089 15.999 4.08%
2021-04-09 0 19.84 19.84 19.88 19.72 20.00 7,503,085 148,807,860 19.833 15.49 15.49 15.52 15.40 15.62 9,608,606 15.487 -0.60%
2021-04-08 0 19.96 19.94 19.96 19.04 20.15 15,926,103 316,114,105 19.849 15.59 15.57 15.59 14.87 15.73 20,395,297 15.499 4.94%
2021-04-07 0 19.02 19.00 19.02 18.98 19.66 11,382,986 218,284,128 19.176 14.85 14.84 14.85 14.82 15.35 14,577,287 14.974 -1.96%
2021-04-01 0 19.40 19.40 19.42 18.86 19.68 22,769,486 442,408,585 19.430 15.15 15.15 15.16 14.73 15.37 29,159,075 15.172 3.08%
2021-03-31 0 18.82 18.82 18.84 18.72 19.04 6,380,763 120,084,173 18.820 14.70 14.70 14.71 14.62 14.87 8,171,337 14.696 -0.42%
2021-03-30 0 18.90 18.90 18.94 18.90 19.18 7,104,398 135,156,210 19.024 14.76 14.76 14.79 14.76 14.98 9,098,039 14.856 0.00%
2021-03-29 0 18.90 18.90 18.92 18.82 19.18 6,436,532 122,328,909 19.005 14.76 14.76 14.77 14.70 14.98 8,242,756 14.841 0.43%
2021-03-26 0 18.82 18.80 18.82 18.64 19.10 7,334,270 137,986,323 18.814 14.70 14.68 14.70 14.56 14.91 9,392,418 14.691 -0.63%
2021-03-25 0 18.94 18.92 18.94 18.30 19.06 11,190,152 211,210,666 18.875 14.79 14.77 14.79 14.29 14.88 14,330,340 14.739 -0.32%
2021-03-24 0 19.00 18.98 19.00 18.84 19.16 8,354,872 158,383,304 18.957 14.84 14.82 14.84 14.71 14.96 10,699,422 14.803 0.64%
2021-03-23 0 18.88 18.86 18.88 18.74 19.10 11,111,928 209,635,274 18.866 14.74 14.73 14.74 14.63 14.91 14,230,165 14.732 0.00%
2021-03-22 0 18.88 18.88 18.92 18.54 19.34 24,588,957 467,443,342 19.010 14.74 14.74 14.77 14.48 15.10 31,489,127 14.845 3.28%
2021-03-19 0 18.28 18.22 18.28 17.82 18.28 6,814,161 123,577,854 18.135 14.27 14.23 14.27 13.92 14.27 8,726,356 14.161 0.77%
2021-03-18 0 18.14 18.14 18.16 18.00 18.48 5,438,931 98,704,842 18.148 14.17 14.17 14.18 14.06 14.43 6,965,208 14.171 -0.87%
2021-03-17 0 18.30 18.28 18.30 17.80 18.32 9,026,997 164,014,180 18.169 14.29 14.27 14.29 13.90 14.31 11,560,159 14.188 2.01%
2021-03-16 0 17.94 17.94 18.00 17.70 18.08 5,435,669 97,375,354 17.914 14.01 14.01 14.06 13.82 14.12 6,961,030 13.989 2.40%
2021-03-15 0 17.52 17.52 17.56 17.48 17.80 4,616,444 81,196,490 17.589 13.68 13.68 13.71 13.65 13.90 5,911,914 13.734 -0.57%
2021-03-12 0 17.62 17.62 17.64 17.56 17.94 7,566,738 133,938,574 17.701 13.76 13.76 13.77 13.71 14.01 9,690,121 13.822 -0.79%
2021-03-11 0 17.76 17.76 17.78 17.40 17.84 8,807,899 156,046,363 17.717 13.87 13.87 13.88 13.59 13.93 11,279,578 13.834 1.60%
2021-03-10 0 17.48 17.42 17.48 17.24 17.72 7,205,290 125,584,200 17.429 13.65 13.60 13.65 13.46 13.84 9,227,243 13.610 0.69%
2021-03-09 0 17.36 17.34 17.36 17.04 17.64 13,531,473 234,311,045 17.316 13.56 13.54 13.56 13.31 13.77 17,328,684 13.522 -0.80%
2021-03-08 0 17.50 17.46 17.50 17.42 17.90 6,998,378 123,497,947 17.647 13.67 13.63 13.67 13.60 13.98 8,962,268 13.780 -0.79%
2021-03-05 0 17.64 17.60 17.64 17.18 17.68 9,588,457 167,516,460 17.471 13.77 13.74 13.77 13.42 13.81 12,279,176 13.642 0.46%
2021-03-04 0 17.56 17.56 17.58 17.52 17.92 8,611,408 151,962,754 17.647 13.71 13.71 13.73 13.68 13.99 11,027,947 13.780 -2.23%
2021-03-03 0 17.96 17.92 17.96 17.68 18.02 6,077,478 108,747,252 17.893 14.02 13.99 14.02 13.81 14.07 7,782,944 13.973 1.35%
2021-03-02 0 17.72 17.70 17.72 17.60 18.18 10,515,092 187,513,127 17.833 13.84 13.82 13.84 13.74 14.20 13,465,844 13.925 -1.45%
2021-03-01 0 17.98 17.96 17.98 17.86 18.38 13,729,555 247,533,344 18.029 14.04 14.02 14.04 13.95 14.35 17,582,352 14.079 -0.99%
2021-02-26 0 18.16 18.16 18.18 17.84 18.60 13,865,423 252,346,712 18.200 14.18 14.18 14.20 13.93 14.52 17,756,348 14.212 -0.77%
2021-02-25 0 18.30 18.28 18.30 18.18 18.58 7,422,117 136,388,477 18.376 14.29 14.27 14.29 14.20 14.51 9,504,917 14.349 0.99%
2021-02-24 0 18.12 18.10 18.12 18.00 18.68 14,383,328 261,942,055 18.212 14.15 14.13 14.15 14.06 14.59 18,419,587 14.221 -2.16%
2021-02-23 0 18.52 18.52 18.54 18.44 18.72 5,959,129 110,765,817 18.588 14.46 14.46 14.48 14.40 14.62 7,631,384 14.515 0.11%
2021-02-22 0 18.50 18.48 18.50 18.42 18.90 10,156,994 189,107,533 18.618 14.45 14.43 14.45 14.38 14.76 13,007,257 14.539 -1.80%
2021-02-19 0 18.84 18.82 18.84 18.40 18.88 8,294,776 154,912,588 18.676 14.71 14.70 14.71 14.37 14.74 10,622,462 14.583 1.07%
2021-02-18 0 18.64 18.64 18.66 18.46 18.98 9,120,934 170,008,368 18.639 14.56 14.56 14.57 14.41 14.82 11,680,457 14.555 -1.17%
2021-02-17 0 18.86 18.86 18.88 18.60 18.98 6,927,477 130,214,144 18.797 14.73 14.73 14.74 14.52 14.82 8,871,470 14.678 0.11%
2021-02-16 0 18.84 18.84 18.86 18.80 19.50 10,822,921 205,943,205 19.028 14.71 14.71 14.73 14.68 15.23 13,860,057 14.859 -0.21%
2021-02-11 0 18.88 18.82 18.88 18.56 18.88 5,799,856 108,661,924 18.735 14.74 14.70 14.74 14.49 14.74 7,427,416 14.630 2.05%
2021-02-10 0 18.50 18.48 18.50 18.42 18.74 8,070,900 149,394,961 18.510 14.45 14.43 14.45 14.38 14.63 10,335,762 14.454 1.20%
2021-02-09 0 18.28 18.28 18.34 18.00 18.60 11,142,765 202,943,540 18.213 14.27 14.27 14.32 14.06 14.52 14,269,655 14.222 -0.22%
2021-02-08 0 18.32 18.32 18.36 18.20 18.82 7,477,280 137,711,325 18.417 14.31 14.31 14.34 14.21 14.70 9,575,559 14.382 -1.40%
2021-02-05 0 18.58 18.56 18.58 18.54 19.16 6,053,658 112,972,410 18.662 14.51 14.49 14.51 14.48 14.96 7,752,440 14.572 -1.90%
2021-02-04 0 18.94 18.94 18.96 18.72 19.48 8,366,718 158,615,780 18.958 14.79 14.79 14.81 14.62 15.21 10,714,592 14.804 -1.35%
2021-02-03 0 19.20 19.20 19.26 19.14 19.48 7,119,652 137,053,718 19.250 14.99 14.99 15.04 14.95 15.21 9,117,574 15.032 -0.52%
2021-02-02 0 19.30 19.30 19.32 19.14 19.46 12,119,432 233,565,818 19.272 15.07 15.07 15.09 14.95 15.20 15,520,395 15.049 0.84%
2021-02-01 0 19.14 19.12 19.14 18.82 19.30 8,560,171 163,752,676 19.130 14.95 14.93 14.95 14.70 15.07 10,962,332 14.938 1.06%
2021-01-29 0 18.94 18.90 18.94 18.66 19.22 13,906,795 263,142,926 18.922 14.79 14.76 14.79 14.57 15.01 17,809,329 14.776 -1.76%
2021-01-28 0 19.28 19.26 19.28 19.10 19.78 12,393,108 239,354,724 19.314 15.06 15.04 15.06 14.91 15.45 15,870,870 15.081 -3.02%
2021-01-27 0 19.88 19.88 19.90 19.10 20.10 28,186,761 555,330,828 19.702 15.52 15.52 15.54 14.91 15.70 36,096,549 15.385 5.19%
2021-01-26 0 18.90 18.86 18.90 18.74 19.32 14,510,023 274,476,136 18.916 14.76 14.73 14.76 14.63 15.09 18,581,836 14.771 -3.37%
2021-01-25 0 19.56 19.52 19.56 19.26 19.96 16,138,007 315,442,072 19.547 15.27 15.24 15.27 15.04 15.59 20,666,666 15.263 2.19%
2021-01-22 0 19.14 19.12 19.14 18.84 19.20 8,073,109 153,476,745 19.011 14.95 14.93 14.95 14.71 14.99 10,338,590 14.845 0.42%
2021-01-21 0 19.06 19.04 19.06 19.00 19.38 6,195,465 118,566,839 19.138 14.88 14.87 14.88 14.84 15.13 7,934,041 14.944 -0.52%
2021-01-20 0 19.16 19.14 19.16 18.92 19.54 10,747,002 206,207,511 19.187 14.96 14.95 14.96 14.77 15.26 13,762,833 14.983 -0.52%
2021-01-19 0 19.26 19.26 19.28 18.86 19.50 18,036,143 346,460,138 19.209 15.04 15.04 15.06 14.73 15.23 23,097,458 15.000 1.90%
2021-01-18 0 18.90 18.88 18.90 18.48 18.90 7,716,020 144,285,588 18.699 14.76 14.74 14.76 14.43 14.76 9,881,295 14.602 1.50%
2021-01-15 0 18.62 18.56 18.62 18.40 18.86 10,973,544 204,119,070 18.601 14.54 14.49 14.54 14.37 14.73 14,052,947 14.525 1.64%
2021-01-14 0 18.32 18.30 18.32 17.92 18.52 14,229,165 260,231,328 18.289 14.31 14.29 14.31 13.99 14.46 18,222,163 14.281 2.12%
2021-01-13 0 17.94 17.94 17.96 17.70 18.44 15,569,723 279,040,385 17.922 14.01 14.01 14.02 13.82 14.40 19,938,909 13.995 -0.99%
2021-01-12 0 18.12 18.12 18.14 18.00 18.62 12,296,124 223,174,634 18.150 14.15 14.15 14.17 14.06 14.54 15,746,671 14.173 -2.58%
2021-01-11 0 18.60 18.58 18.60 18.32 18.68 7,401,461 137,225,314 18.540 14.52 14.51 14.52 14.31 14.59 9,478,464 14.478 1.20%
2021-01-08 0 18.38 18.38 18.40 18.30 18.72 11,112,773 205,663,267 18.507 14.35 14.35 14.37 14.29 14.62 14,231,247 14.452 -1.39%
2021-01-07 0 18.64 18.62 18.64 18.52 19.30 6,148,790 115,140,140 18.726 14.56 14.54 14.56 14.46 15.07 7,874,268 14.622 -1.89%
2021-01-06 0 19.00 18.98 19.00 18.54 19.00 5,345,725 100,533,858 18.806 14.84 14.82 14.84 14.48 14.84 6,845,846 14.685 0.85%
2021-01-05 0 18.84 18.80 18.84 18.50 19.24 6,715,702 125,921,319 18.750 14.71 14.68 14.71 14.45 15.02 8,600,267 14.642 -0.74%
2021-01-04 0 18.98 18.94 18.98 18.88 19.36 13,366,280 255,046,293 19.081 14.82 14.79 14.82 14.74 15.12 17,117,135 14.900 0.64%
2020-12-31 0 18.86 18.84 18.86 18.08 18.94 9,888,337 184,274,094 18.635 14.73 14.71 14.73 14.12 14.79 12,663,209 14.552 3.40%
2020-12-30 0 18.24 18.20 18.24 17.72 18.28 6,101,358 110,714,689 18.146 14.24 14.21 14.24 13.84 14.27 7,813,525 14.170 1.90%
2020-12-29 0 17.90 17.88 17.90 17.66 18.02 11,008,000 195,897,800 17.796 13.98 13.96 13.98 13.79 14.07 14,097,073 13.896 -0.44%
2020-12-28 0 17.98 17.98 18.00 17.94 18.60 6,967,800 126,220,772 18.115 14.04 14.04 14.06 14.01 14.52 8,923,109 14.145 -1.64%
2020-12-24 0 18.28 18.28 18.30 18.16 18.42 2,517,698 45,907,795 18.234 14.27 14.27 14.29 14.18 14.38 3,224,216 14.238 0.66%
2020-12-23 0 18.16 18.16 18.18 18.00 18.40 7,322,632 132,772,920 18.132 14.18 14.18 14.20 14.06 14.37 9,377,514 14.159 -1.30%
2020-12-22 0 18.40 18.38 18.40 18.12 18.66 9,175,962 168,400,168 18.352 14.37 14.35 14.37 14.15 14.57 11,750,927 14.331 -0.54%
2020-12-21 0 18.50 18.46 18.50 18.12 18.80 8,836,727 162,764,824 18.419 14.45 14.41 14.45 14.15 14.68 11,316,495 14.383 -1.07%
2020-12-18 0 18.70 18.66 18.70 18.44 18.78 6,507,989 121,187,613 18.621 14.60 14.57 14.60 14.40 14.66 8,334,265 14.541 0.54%
2020-12-17 0 18.60 18.58 18.60 18.22 18.98 14,412,854 267,413,774 18.554 14.52 14.51 14.52 14.23 14.82 18,457,399 14.488 2.09%
2020-12-16 0 18.22 18.20 18.22 18.08 18.36 8,558,767 155,429,745 18.160 14.23 14.21 14.23 14.12 14.34 10,960,534 14.181 1.56%
2020-12-15 0 17.94 17.92 17.94 17.76 18.98 17,119,553 309,274,314 18.066 14.01 13.99 14.01 13.87 14.82 21,923,654 14.107 -5.18%
2020-12-14 0 18.92 18.92 18.96 18.82 19.20 8,101,369 153,795,014 18.984 14.77 14.77 14.81 14.70 14.99 10,374,781 14.824 -1.46%
2020-12-11 0 19.20 19.16 19.20 19.02 19.40 8,511,646 163,403,008 19.198 14.99 14.96 14.99 14.85 15.15 10,900,190 14.991 0.95%
2020-12-10 0 19.02 19.00 19.02 18.82 19.38 15,269,216 292,052,662 19.127 14.85 14.84 14.85 14.70 15.13 19,554,074 14.936 -0.63%
2020-12-09 0 19.14 19.14 19.16 18.56 19.58 17,625,873 336,288,934 19.079 14.95 14.95 14.96 14.49 15.29 22,572,058 14.898 0.84%
2020-12-08 0 18.98 18.96 18.98 18.80 19.18 10,947,068 207,469,816 18.952 14.82 14.81 14.82 14.68 14.98 14,019,042 14.799 -0.42%
2020-12-07 0 19.06 19.00 19.06 18.90 19.30 7,096,304 134,903,439 19.010 14.88 14.84 14.88 14.76 15.07 9,087,674 14.845 -0.63%
2020-12-04 0 19.18 19.16 19.18 18.78 19.52 13,256,564 252,156,781 19.021 14.98 14.96 14.98 14.66 15.24 16,976,630 14.853 -1.03%
2020-12-03 0 19.38 19.34 19.38 19.26 19.64 9,231,383 179,411,574 19.435 15.13 15.10 15.13 15.04 15.34 11,821,900 15.176 -0.92%
2020-12-02 0 19.56 19.52 19.56 19.08 19.74 7,329,976 142,704,943 19.469 15.27 15.24 15.27 14.90 15.41 9,386,919 15.203 1.35%
2020-12-01 0 19.30 19.28 19.30 19.16 19.64 7,893,820 152,482,004 19.317 15.07 15.06 15.07 14.96 15.34 10,108,989 15.084 0.73%
2020-11-30 0 19.16 19.16 19.20 19.14 19.94 15,786,769 304,839,493 19.310 14.96 14.96 14.99 14.95 15.57 20,216,863 15.078 -2.44%
2020-11-27 0 19.64 19.62 19.64 19.08 19.88 10,448,077 203,195,398 19.448 15.34 15.32 15.34 14.90 15.52 13,380,024 15.186 -0.51%
2020-11-26 0 19.74 19.72 19.74 19.74 20.10 15,883,526 315,826,639 19.884 15.41 15.40 15.41 15.41 15.70 20,340,772 15.527 0.00%
2020-11-25 0 19.74 19.74 19.78 18.66 20.50 33,766,743 669,063,867 19.814 15.41 15.41 15.45 14.57 16.01 43,242,390 15.472 5.56%
2020-11-24 0 18.70 18.70 18.72 18.54 19.20 8,458,580 158,580,139 18.748 14.60 14.60 14.62 14.48 14.99 10,832,233 14.640 -2.40%
2020-11-23 0 19.16 19.16 19.18 19.00 19.48 4,733,554 90,474,577 19.113 14.96 14.96 14.98 14.84 15.21 6,061,887 14.925 -1.24%
2020-11-20 0 19.40 19.38 19.40 19.28 19.62 5,161,105 100,070,909 19.389 15.15 15.13 15.15 15.06 15.32 6,609,418 15.141 0.21%
2020-11-19 0 19.36 19.36 19.38 19.32 19.68 7,570,435 147,462,779 19.479 15.12 15.12 15.13 15.09 15.37 9,694,856 15.210 -0.82%
2020-11-18 0 19.52 19.50 19.52 19.26 20.10 12,140,200 238,827,307 19.672 15.24 15.23 15.24 15.04 15.70 15,546,991 15.362 1.46%
2020-11-17 0 19.24 19.22 19.24 18.88 19.36 7,045,963 134,576,449 19.100 15.02 15.01 15.02 14.74 15.12 9,023,206 14.914 -0.21%
2020-11-16 0 19.28 19.28 19.30 19.10 19.44 5,555,703 107,224,855 19.300 15.06 15.06 15.07 14.91 15.18 7,114,748 15.071 1.37%
2020-11-13 0 19.02 19.02 19.04 18.62 19.44 7,623,876 144,322,780 18.930 14.85 14.85 14.87 14.54 15.18 9,763,293 14.782 -2.16%
2020-11-12 0 19.44 19.42 19.44 19.12 19.98 18,922,307 370,253,851 19.567 15.18 15.16 15.18 14.93 15.60 24,232,298 15.279 -0.61%
2020-11-11 0 19.56 19.54 19.56 19.00 19.70 20,229,065 393,658,598 19.460 15.27 15.26 15.27 14.84 15.38 25,905,759 15.196 2.95%
2020-11-10 0 19.00 19.00 19.02 18.62 19.30 19,284,216 367,031,536 19.033 14.84 14.84 14.85 14.54 15.07 24,695,766 14.862 3.26%
2020-11-09 0 18.40 18.34 18.40 18.16 18.60 10,378,659 190,453,474 18.350 14.37 14.32 14.37 14.18 14.52 13,291,125 14.329 1.66%
2020-11-06 0 18.10 18.08 18.10 17.68 18.10 9,382,321 168,118,921 17.919 14.13 14.12 14.13 13.81 14.13 12,015,194 13.992 1.80%
2020-11-05 0 17.78 17.74 17.78 17.58 17.84 8,964,256 158,703,261 17.704 13.88 13.85 13.88 13.73 13.93 11,479,812 13.825 1.25%
2020-11-04 0 17.56 17.56 17.58 17.48 18.08 5,381,758 95,107,987 17.672 13.71 13.71 13.73 13.65 14.12 6,891,991 13.800 -1.46%
2020-11-03 0 17.82 17.82 17.86 17.66 18.14 7,068,399 126,515,820 17.899 13.92 13.92 13.95 13.79 14.17 9,051,938 13.977 0.91%
2020-11-02 0 17.66 17.66 17.68 17.36 18.00 5,662,633 100,171,887 17.690 13.79 13.79 13.81 13.56 14.06 7,251,685 13.814 -0.34%
2020-10-30 0 17.72 17.60 17.72 17.50 18.56 10,067,023 179,049,372 17.786 13.84 13.74 13.84 13.67 14.49 12,892,038 13.888 -3.59%
2020-10-29 0 18.38 18.34 18.38 17.90 18.56 8,083,917 148,375,059 18.354 14.35 14.32 14.35 13.98 14.49 10,352,431 14.332 -0.54%
2020-10-28 0 18.48 18.40 18.48 18.04 18.62 11,000,192 202,366,593 18.397 14.43 14.37 14.43 14.09 14.54 14,087,073 14.365 0.33%
2020-10-27 0 18.42 18.38 18.42 17.90 18.56 16,261,086 297,881,808 18.319 14.38 14.35 14.38 13.98 14.49 20,824,283 14.305 3.37%
2020-10-23 0 17.82 17.82 17.84 17.10 18.14 22,156,845 393,534,451 17.761 13.92 13.92 13.93 13.35 14.17 28,374,514 13.869 5.07%
2020-10-22 0 16.96 16.96 17.00 16.42 17.20 12,526,200 210,524,845 16.807 13.24 13.24 13.27 12.82 13.43 16,041,311 13.124 0.36%
2020-10-21 0 16.90 16.88 16.90 16.34 17.20 23,811,050 401,555,238 16.864 13.20 13.18 13.20 12.76 13.43 30,492,923 13.169 4.32%
2020-10-20 0 16.20 16.20 16.22 15.78 16.24 10,019,016 160,606,982 16.030 12.65 12.65 12.67 12.32 12.68 12,830,559 12.518 1.89%
2020-10-19 0 15.90 15.90 15.92 15.76 16.16 10,261,340 163,554,779 15.939 12.42 12.42 12.43 12.31 12.62 13,140,884 12.446 -1.12%
2020-10-16 0 16.08 16.06 16.08 15.84 16.56 17,478,252 281,324,844 16.096 12.56 12.54 12.56 12.37 12.93 22,383,011 12.569 -3.02%
2020-10-15 0 16.58 16.56 16.58 16.40 16.86 7,887,014 130,586,657 16.557 12.95 12.93 12.95 12.81 13.17 10,100,273 12.929 -1.66%
2020-10-14 0 16.86 16.86 16.88 16.52 17.06 10,508,241 176,465,626 16.793 13.17 13.17 13.18 12.90 13.32 13,457,071 13.113 -1.52%
2020-10-12 0 17.12 17.12 17.14 17.02 17.20 5,811,779 99,382,053 17.100 13.37 13.37 13.38 13.29 13.43 7,442,684 13.353 0.59%
2020-10-09 0 17.02 17.00 17.02 16.96 17.26 5,963,656 101,433,985 17.009 13.29 13.27 13.29 13.24 13.48 7,637,181 13.282 0.35%
2020-10-08 0 16.96 16.92 16.96 16.48 16.96 4,955,678 83,055,614 16.760 13.24 13.21 13.24 12.87 13.24 6,346,344 13.087 0.47%
2020-10-07 0 16.88 16.86 16.88 16.50 16.92 4,802,879 80,528,351 16.767 13.18 13.17 13.18 12.88 13.21 6,150,666 13.093 0.96%
2020-10-06 0 16.72 16.70 16.72 16.50 16.88 7,785,085 129,886,468 16.684 13.06 13.04 13.06 12.88 13.18 9,969,741 13.028 1.46%
2020-10-05 0 16.48 16.48 16.52 16.26 16.68 6,432,810 105,675,080 16.428 12.87 12.87 12.90 12.70 13.02 8,237,990 12.828 1.35%
2020-09-30 0 16.26 16.24 16.26 16.12 16.46 8,115,124 131,929,891 16.257 12.70 12.68 12.70 12.59 12.85 10,392,396 12.695 -1.69%
2020-09-29 0 16.54 16.52 16.54 16.22 16.64 5,313,411 87,602,400 16.487 12.92 12.90 12.92 12.67 12.99 6,804,464 12.874 -0.12%
2020-09-28 0 16.56 16.54 16.56 16.38 16.90 4,934,132 81,492,928 16.516 12.93 12.92 12.93 12.79 13.20 6,318,752 12.897 0.00%
2020-09-25 0 16.56 16.54 16.56 16.50 17.10 5,600,317 93,760,072 16.742 12.93 12.92 12.93 12.88 13.35 7,171,882 13.073 -1.55%
2020-09-24 0 16.82 16.80 16.82 16.80 17.40 9,444,737 159,848,996 16.925 13.13 13.12 13.13 13.12 13.59 12,095,126 13.216 -3.44%
2020-09-23 0 17.42 17.40 17.42 17.28 17.76 7,550,902 131,525,969 17.419 13.60 13.59 13.60 13.49 13.87 9,669,841 13.602 -1.25%
2020-09-22 0 17.64 17.64 17.66 17.54 18.10 8,344,120 148,209,003 17.762 13.77 13.77 13.79 13.70 14.13 10,685,653 13.870 -2.76%
2020-09-21 0 18.14 18.12 18.14 18.02 18.74 4,697,400 86,080,008 18.325 14.17 14.15 14.17 14.07 14.63 6,015,588 14.309 -2.26%
2020-09-18 0 18.56 18.52 18.56 18.20 18.60 5,304,469 98,088,134 18.492 14.49 14.46 14.49 14.21 14.52 6,793,013 14.440 0.87%
2020-09-17 0 18.40 18.38 18.40 18.14 18.58 6,233,892 113,862,309 18.265 14.37 14.35 14.37 14.17 14.51 7,983,251 14.263 0.00%
2020-09-16 0 18.40 18.38 18.40 18.38 18.96 5,607,400 104,284,910 18.598 14.37 14.35 14.37 14.35 14.81 7,180,952 14.522 -1.60%
2020-09-15 0 18.70 18.68 18.70 18.50 18.86 7,026,972 131,333,091 18.690 14.60 14.59 14.60 14.45 14.73 8,998,886 14.594 0.43%
2020-09-14 0 18.62 18.60 18.62 18.28 18.78 6,109,926 113,707,335 18.610 14.54 14.52 14.54 14.27 14.66 7,824,498 14.532 2.08%
2020-09-11 0 18.24 18.24 18.26 17.84 18.28 5,630,468 102,253,181 18.161 14.24 14.24 14.26 13.93 14.27 7,210,494 14.181 0.88%
2020-09-10 0 18.08 18.00 18.08 18.00 18.44 4,851,500 88,124,422 18.164 14.12 14.06 14.12 14.06 14.40 6,212,931 14.184 -0.33%
2020-09-09 0 18.14 18.14 18.22 17.82 18.40 5,390,728 97,847,950 18.151 14.17 14.17 14.23 13.92 14.37 6,903,478 14.174 -0.22%
2020-09-08 0 18.18 18.18 18.20 17.86 18.24 7,900,713 142,762,627 18.070 14.20 14.20 14.21 13.95 14.24 10,117,817 14.110 1.56%
2020-09-07 0 17.90 17.88 17.90 17.82 18.52 10,644,616 192,861,248 18.118 13.98 13.96 13.98 13.92 14.46 13,631,715 14.148 -0.89%
2020-09-04 0 18.06 18.04 18.06 17.70 18.26 27,106,440 487,108,574 17.970 14.10 14.09 14.10 13.82 14.26 34,713,068 14.032 -1.31%
2020-09-03 0 18.30 18.28 18.30 18.12 18.66 8,725,548 160,233,578 18.364 14.29 14.27 14.29 14.15 14.57 11,174,117 14.340 0.55%
2020-09-02 0 18.20 18.20 18.22 18.04 18.78 13,611,589 247,889,045 18.212 14.21 14.21 14.23 14.09 14.66 17,431,282 14.221 -3.09%
2020-09-01 0 18.78 18.78 18.80 18.78 19.54 10,252,881 194,761,089 18.996 14.66 14.66 14.68 14.66 15.26 13,130,052 14.833 -1.57%
2020-08-31 0 19.08 19.06 19.08 19.04 19.66 11,652,164 225,489,550 19.352 14.90 14.88 14.90 14.87 15.35 14,922,002 15.111 -0.21%
2020-08-28 0 19.12 19.12 19.14 18.86 19.40 8,178,270 156,778,118 19.170 14.93 14.93 14.95 14.73 15.15 10,473,262 14.969 0.84%
2020-08-27 0 18.96 18.94 18.96 18.78 19.28 10,538,242 199,652,495 18.946 14.81 14.79 14.81 14.66 15.06 13,495,491 14.794 -1.66%
2020-08-26 0 19.28 19.28 19.30 19.20 19.70 8,606,709 166,769,775 19.377 15.06 15.06 15.07 14.99 15.38 11,021,930 15.131 -1.13%
2020-08-25 0 19.50 19.50 19.56 19.24 19.86 11,791,731 229,848,989 19.492 15.23 15.23 15.27 15.02 15.51 15,100,735 15.221 -0.61%
2020-08-24 0 19.62 19.54 19.62 19.08 19.74 10,786,981 209,905,756 19.459 15.32 15.26 15.32 14.90 15.41 13,814,031 15.195 0.51%
2020-08-21 0 19.52 19.50 19.52 19.40 19.66 5,986,867 116,814,359 19.512 15.24 15.23 15.24 15.15 15.35 7,666,906 15.236 0.83%
2020-08-20 0 19.36 19.36 19.42 19.10 19.80 10,138,192 196,214,477 19.354 15.12 15.12 15.16 14.91 15.46 12,983,178 15.113 -2.02%
2020-08-19 0 19.76 19.74 19.76 19.62 20.35 10,429,700 206,819,640 19.830 15.43 15.41 15.43 15.32 15.89 13,356,490 15.485 0.30%
2020-08-18 0 19.70 19.70 19.72 19.40 20.20 17,355,854 342,432,839 19.730 15.38 15.38 15.40 15.15 15.77 22,226,266 15.407 2.93%
2020-08-17 0 19.14 19.14 19.16 18.90 19.36 8,652,706 165,949,471 19.179 14.95 14.95 14.96 14.76 15.12 11,080,834 14.976 1.92%
2020-08-14 0 18.78 18.78 18.80 18.52 18.82 4,504,067 84,221,581 18.699 14.66 14.66 14.68 14.46 14.70 5,768,001 14.602 0.21%
2020-08-13 0 18.74 18.70 18.74 18.56 18.96 4,568,643 85,353,817 18.683 14.63 14.60 14.63 14.49 14.81 5,850,699 14.589 0.86%
2020-08-12 0 18.58 18.56 18.58 18.42 19.06 12,196,139 226,216,180 18.548 14.51 14.49 14.51 14.38 14.88 15,618,628 14.484 -1.90%
2020-08-11 0 18.94 18.94 18.96 18.90 19.78 10,899,386 210,362,212 19.300 14.79 14.79 14.81 14.76 15.45 13,957,979 15.071 -1.35%
2020-08-10 0 19.20 19.20 19.24 19.10 19.38 8,259,828 158,834,602 19.230 14.99 14.99 15.02 14.91 15.13 10,577,707 15.016 0.84%
2020-08-07 0 19.04 18.92 19.04 18.52 19.30 8,762,150 165,823,600 18.925 14.87 14.77 14.87 14.46 15.07 11,220,991 14.778 0.32%
2020-08-06 0 18.98 18.94 18.98 18.84 19.38 8,866,067 168,911,408 19.051 14.82 14.79 14.82 14.71 15.13 11,354,069 14.877 -1.25%
2020-08-05 0 19.22 19.20 19.22 18.94 19.46 5,363,043 102,913,044 19.189 15.01 14.99 15.01 14.79 15.20 6,868,024 14.984 0.31%
2020-08-04 0 19.16 19.16 19.20 19.10 19.60 12,105,956 233,457,674 19.285 14.96 14.96 14.99 14.91 15.31 15,503,138 15.059 0.84%
2020-08-03 0 19.00 19.00 19.04 18.38 19.22 14,810,852 280,676,158 18.951 14.84 14.84 14.87 14.35 15.01 18,967,083 14.798 2.93%
2020-07-31 0 18.46 18.46 18.48 18.40 18.96 6,722,918 125,115,294 18.610 14.41 14.41 14.43 14.37 14.81 8,609,508 14.532 -0.54%
2020-07-30 0 18.56 18.56 18.58 18.46 19.12 11,216,360 210,365,744 18.755 14.49 14.49 14.51 14.41 14.93 14,363,903 14.645 -0.22%
2020-07-29 0 18.60 18.60 18.64 18.22 18.70 6,315,640 117,262,382 18.567 14.52 14.52 14.56 14.23 14.60 8,087,939 14.498 0.76%
2020-07-28 0 18.46 18.42 18.46 18.22 18.96 8,723,993 161,272,803 18.486 14.41 14.38 14.41 14.23 14.81 11,172,126 14.435 -1.28%
2020-07-27 0 18.70 18.66 18.70 18.34 18.96 11,778,148 219,273,164 18.617 14.60 14.57 14.60 14.32 14.81 15,083,340 14.537 0.32%
2020-07-24 0 18.64 18.62 18.64 18.26 19.06 14,146,832 263,061,957 18.595 14.56 14.54 14.56 14.26 14.88 18,116,726 14.520 -2.51%
2020-07-23 0 19.12 19.10 19.12 18.30 19.38 22,945,609 433,773,748 18.904 14.93 14.91 14.93 14.29 15.13 29,384,622 14.762 5.64%
2020-07-22 0 18.10 18.08 18.10 17.96 18.94 16,433,572 303,733,349 18.482 14.13 14.12 14.13 14.02 14.79 21,045,172 14.432 0.00%
2020-07-21 0 18.10 18.10 18.14 18.04 18.34 9,721,439 176,517,486 18.158 14.13 14.13 14.17 14.09 14.32 12,449,476 14.179 0.22%
2020-07-20 0 18.06 18.04 18.06 17.82 18.30 9,916,164 179,088,117 18.060 14.10 14.09 14.10 13.92 14.29 12,698,845 14.103 -0.33%
2020-07-17 0 18.12 18.12 18.14 18.04 18.78 9,716,039 178,098,549 18.330 14.15 14.15 14.17 14.09 14.66 12,442,561 14.314 -0.66%
2020-07-16 0 18.24 18.24 18.26 18.16 19.30 18,265,150 337,108,269 18.456 14.24 14.24 14.26 14.18 15.07 23,390,729 14.412 -5.39%
2020-07-15 0 19.28 19.26 19.28 19.08 19.70 8,942,331 172,948,931 19.340 15.06 15.04 15.06 14.90 15.38 11,451,734 15.102 -0.52%
2020-07-14 0 19.38 19.38 19.40 19.12 19.80 9,660,048 187,573,664 19.417 15.13 15.13 15.15 14.93 15.46 12,370,857 15.163 -2.22%
2020-07-13 0 19.82 19.80 19.82 19.52 20.05 10,135,038 201,239,609 19.856 15.48 15.46 15.48 15.24 15.66 12,979,139 15.505 0.51%
2020-07-10 0 19.72 19.66 19.72 19.56 20.60 14,552,830 290,211,755 19.942 15.40 15.35 15.40 15.27 16.09 18,636,655 15.572 -3.10%
2020-07-09 0 20.35 20.30 20.35 19.88 20.40 18,822,293 379,968,253 20.187 15.89 15.85 15.89 15.52 15.93 24,104,218 15.764 1.95%
2020-07-08 0 19.96 19.94 19.96 19.60 20.40 16,661,752 330,659,713 19.845 15.59 15.57 15.59 15.31 15.93 21,337,384 15.497 -1.19%
2020-07-07 0 20.20 20.15 20.20 20.00 21.10 26,690,707 545,790,433 20.449 15.77 15.73 15.77 15.62 16.48 34,180,672 15.968 -2.65%
2020-07-06 0 20.75 20.75 20.80 19.86 21.00 20,121,580 413,417,071 20.546 16.20 16.20 16.24 15.51 16.40 25,768,112 16.044 3.75%
2020-07-03 0 20.00 20.00 20.05 19.54 20.45 15,707,844 312,505,250 19.895 15.62 15.62 15.66 15.26 15.97 20,115,790 15.535 -0.50%
2020-07-02 0 20.10 20.10 20.15 19.98 20.50 17,054,087 343,251,894 20.127 15.70 15.70 15.73 15.60 16.01 21,839,817 15.717 1.31%
2020-06-30 0 19.84 19.84 19.88 19.72 20.40 20,599,525 411,403,075 19.971 15.49 15.49 15.52 15.40 15.93 26,380,178 15.595 0.81%
2020-06-29 0 19.68 19.60 19.68 19.48 19.98 20,741,030 408,468,159 19.694 15.37 15.31 15.37 15.21 15.60 26,561,392 15.378 1.23%
2020-06-26 0 19.44 19.42 19.44 19.32 20.05 14,500,479 285,005,340 19.655 15.18 15.16 15.18 15.09 15.66 18,569,613 15.348 -0.61%
2020-06-24 0 19.56 19.54 19.56 19.22 20.25 20,949,910 413,407,410 19.733 15.27 15.26 15.27 15.01 15.81 26,828,888 15.409 2.09%
2020-06-23 0 19.16 19.14 19.16 18.82 19.32 18,154,796 346,050,876 19.061 14.96 14.95 14.96 14.70 15.09 23,249,407 14.884 -2.24%
2020-06-22 0 19.60 19.58 19.60 19.20 20.65 19,773,365 387,353,051 19.590 15.31 15.29 15.31 14.99 16.12 25,322,180 15.297 -3.92%
2020-06-19 0 20.40 20.35 20.40 20.00 20.65 14,126,721 286,595,190 20.287 15.93 15.89 15.93 15.62 16.12 18,090,971 15.842 -1.21%
2020-06-18 0 20.65 20.60 20.65 20.00 21.55 24,119,171 496,247,138 20.575 16.12 16.09 16.12 15.62 16.83 30,887,509 16.066 -0.48%
2020-06-17 0 20.75 20.75 20.80 19.94 21.80 52,408,951 1,096,446,777 20.921 16.20 16.20 16.24 15.57 17.02 67,115,987 16.337 9.21%
2020-06-16 0 19.00 18.96 19.00 18.86 19.36 11,669,334 222,671,479 19.082 14.84 14.81 14.84 14.73 15.12 14,943,991 14.900 1.06%
2020-06-15 0 18.80 18.76 18.80 18.64 19.38 9,898,959 187,824,070 18.974 14.68 14.65 14.68 14.56 15.13 12,676,812 14.816 -0.25%
2020-06-12 0 19.50 19.44 19.50 18.94 19.62 9,323,483 179,781,132 19.283 14.72 14.67 14.72 14.30 14.81 12,352,989 14.554 0.41%
2020-06-11 0 19.42 19.32 19.42 19.22 19.84 11,448,626 223,083,725 19.486 14.66 14.58 14.66 14.51 14.97 15,168,660 14.707 -2.12%
2020-06-10 0 19.84 19.82 19.84 19.64 20.75 15,114,079 301,241,863 19.931 14.97 14.96 14.97 14.82 15.66 20,025,139 15.043 -3.45%
2020-06-09 0 20.55 20.50 20.55 20.05 20.70 9,571,722 196,770,277 20.557 15.51 15.47 15.51 15.13 15.62 12,681,889 15.516 2.24%
2020-06-08 0 20.10 20.05 20.10 19.80 20.45 6,556,000 131,711,949 20.090 15.17 15.13 15.17 14.94 15.43 8,686,260 15.163 -0.25%
2020-06-05 0 20.15 20.05 20.15 19.92 20.35 8,510,073 170,633,278 20.051 15.21 15.13 15.21 15.03 15.36 11,275,275 15.133 0.50%
2020-06-04 0 20.05 19.94 20.05 19.80 20.45 11,538,602 231,173,140 20.035 15.13 15.05 15.13 14.94 15.43 15,287,873 15.121 2.72%
2020-06-03 0 19.52 19.50 19.52 19.26 20.20 12,502,055 244,810,482 19.582 14.73 14.72 14.73 14.54 15.25 16,564,383 14.779 -1.51%
2020-06-02 0 19.82 19.80 19.82 19.50 20.05 4,717,434 93,066,961 19.728 14.96 14.94 14.96 14.72 15.13 6,250,283 14.890 0.51%
2020-06-01 0 19.72 19.68 19.72 19.60 20.25 9,915,373 196,273,090 19.795 14.88 14.85 14.88 14.79 15.28 13,137,203 14.940 3.46%
2020-05-29 0 19.06 19.04 19.06 18.16 19.12 14,174,381 268,216,759 18.923 14.39 14.37 14.39 13.71 14.43 18,780,103 14.282 2.36%
2020-05-28 0 18.62 18.60 18.62 18.42 19.48 8,396,954 158,042,366 18.821 14.05 14.04 14.05 13.90 14.70 11,125,400 14.206 -1.27%
2020-05-27 0 18.86 18.80 18.86 18.44 19.26 4,517,761 84,940,086 18.801 14.23 14.19 14.23 13.92 14.54 5,985,730 14.190 -0.53%
2020-05-26 0 18.96 18.94 18.96 18.66 19.46 5,091,323 97,232,300 19.098 14.31 14.30 14.31 14.08 14.69 6,745,661 14.414 1.17%
2020-05-25 0 18.74 18.64 18.74 18.12 18.82 5,097,073 94,416,150 18.524 14.14 14.07 14.14 13.68 14.20 6,753,279 13.981 1.30%
2020-05-22 0 18.50 18.48 18.50 18.20 19.28 8,605,740 160,889,381 18.696 13.96 13.95 13.96 13.74 14.55 11,402,027 14.111 -6.00%
2020-05-21 0 19.68 19.64 19.68 19.52 20.15 5,910,823 116,678,941 19.740 14.85 14.82 14.85 14.73 15.21 7,831,443 14.899 -1.30%
2020-05-20 0 19.94 19.88 19.94 19.78 20.65 6,942,268 138,522,576 19.954 15.05 15.00 15.05 14.93 15.59 9,198,039 15.060 -2.01%
2020-05-19 0 20.35 20.35 20.40 20.10 20.95 5,884,575 119,942,505 20.383 15.36 15.36 15.40 15.17 15.81 7,796,667 15.384 1.24%
2020-05-18 0 20.10 20.05 20.10 19.04 20.15 10,566,231 209,528,976 19.830 15.17 15.13 15.17 14.37 15.21 13,999,546 14.967 3.82%
2020-05-15 0 19.36 19.36 19.38 18.88 19.44 6,483,263 124,770,403 19.245 14.61 14.61 14.63 14.25 14.67 8,589,888 14.525 0.21%
2020-05-14 0 19.32 19.24 19.32 19.00 19.80 10,801,621 209,252,395 19.372 14.58 14.52 14.58 14.34 14.94 14,311,422 14.621 -3.21%
2020-05-13 0 19.96 19.94 19.96 19.92 20.45 6,443,205 129,581,627 20.111 15.06 15.05 15.06 15.03 15.43 8,536,814 15.179 -2.40%
2020-05-12 0 20.45 20.45 20.50 20.25 20.80 5,120,114 104,823,190 20.473 15.43 15.43 15.47 15.28 15.70 6,783,807 15.452 -1.68%
2020-05-11 0 20.80 20.80 20.90 20.60 21.35 3,860,662 80,985,748 20.977 15.70 15.70 15.77 15.55 16.11 5,115,118 15.833 -0.24%
2020-05-08 0 20.85 20.85 20.90 20.60 21.15 5,132,467 107,303,747 20.907 15.74 15.74 15.77 15.55 15.96 6,800,174 15.780 0.97%
2020-05-07 0 20.65 20.60 20.65 20.05 20.85 4,815,570 98,775,707 20.512 15.59 15.55 15.59 15.13 15.74 6,380,307 15.481 0.24%
2020-05-06 0 20.60 20.60 20.70 20.10 20.80 5,603,860 115,231,712 20.563 15.55 15.55 15.62 15.17 15.70 7,424,738 15.520 0.49%
2020-05-05 0 20.50 20.45 20.50 19.94 20.65 4,840,557 98,383,001 20.325 15.47 15.43 15.47 15.05 15.59 6,413,413 15.340 2.81%
2020-05-04 0 19.94 19.90 19.94 19.82 20.50 9,691,957 195,546,578 20.176 15.05 15.02 15.05 14.96 15.47 12,841,192 15.228 -5.05%
2020-04-29 0 21.00 21.00 21.05 20.65 21.45 10,010,422 211,172,176 21.095 15.85 15.85 15.89 15.59 16.19 13,263,137 15.922 3.19%
2020-04-28 0 20.35 20.30 20.40 19.78 20.40 7,087,321 143,437,871 20.239 15.36 15.32 15.40 14.93 15.40 9,390,224 15.275 0.99%
2020-04-27 0 20.15 20.10 20.15 19.32 20.25 5,995,359 119,710,841 19.967 15.21 15.17 15.21 14.58 15.28 7,943,448 15.070 4.51%
2020-04-24 0 19.28 19.28 19.30 19.08 20.10 11,449,180 223,277,049 19.502 14.55 14.55 14.57 14.40 15.17 15,169,394 14.719 -2.72%
2020-04-23 0 19.82 19.80 19.82 19.70 20.45 6,458,200 128,738,194 19.934 14.96 14.94 14.96 14.87 15.43 8,556,681 15.045 -0.90%
2020-04-22 0 20.00 19.98 20.00 19.44 20.15 6,743,704 133,898,482 19.855 15.10 15.08 15.10 14.67 15.21 8,934,955 14.986 2.04%
2020-04-21 0 19.60 19.60 19.62 19.42 20.05 12,334,630 241,892,381 19.611 14.79 14.79 14.81 14.66 15.13 16,342,556 14.801 -1.51%
2020-04-20 0 19.90 19.90 19.96 19.62 20.10 8,897,739 176,975,812 19.890 15.02 15.02 15.06 14.81 15.17 11,788,906 15.012 -0.50%
2020-04-17 0 20.00 19.98 20.00 19.80 20.50 11,272,106 226,430,157 20.088 15.10 15.08 15.10 14.94 15.47 14,934,783 15.161 0.20%
2020-04-16 0 19.96 19.96 20.10 19.32 20.55 13,220,937 265,196,966 20.059 15.06 15.06 15.17 14.58 15.51 17,516,853 15.140 2.36%
2020-04-15 0 19.50 19.46 19.50 19.38 19.94 15,658,007 305,870,131 19.534 14.72 14.69 14.72 14.63 15.05 20,745,807 14.744 -0.61%
2020-04-14 0 19.62 19.60 19.62 19.42 20.25 16,462,112 325,156,616 19.752 14.81 14.79 14.81 14.66 15.28 21,811,193 14.908 1.55%
2020-04-09 0 19.32 19.30 19.32 18.88 19.46 7,761,644 149,648,006 19.280 14.58 14.57 14.58 14.25 14.69 10,283,657 14.552 3.21%
2020-04-08 0 18.72 18.70 18.72 18.54 19.06 8,342,762 157,010,692 18.820 14.13 14.11 14.13 13.99 14.39 11,053,599 14.204 0.11%
2020-04-07 0 18.70 18.68 18.70 18.26 18.78 9,837,200 182,938,876 18.597 14.11 14.10 14.11 13.78 14.17 13,033,629 14.036 2.41%
2020-04-06 0 18.26 18.18 18.26 17.44 18.26 5,314,778 95,531,758 17.975 13.78 13.72 13.78 13.16 13.78 7,041,724 13.567 4.70%
2020-04-03 0 17.44 17.40 17.44 17.08 17.64 4,035,650 69,892,487 17.319 13.16 13.13 13.16 12.89 13.31 5,346,965 13.071 -1.02%
2020-04-02 0 17.62 17.60 17.62 17.00 17.62 5,979,668 103,639,993 17.332 13.30 13.28 13.30 12.83 13.30 7,922,658 13.081 3.53%
2020-04-01 0 17.02 17.02 17.04 16.64 17.60 11,487,292 195,543,638 17.023 12.85 12.85 12.86 12.56 13.28 15,219,890 12.848 -2.41%
2020-03-31 0 17.44 17.34 17.44 16.90 17.96 13,156,719 228,197,060 17.345 13.16 13.09 13.16 12.76 13.56 17,431,769 13.091 0.58%
2020-03-30 0 17.34 17.34 17.36 17.04 17.88 9,962,469 174,319,154 17.498 13.09 13.09 13.10 12.86 13.50 13,199,602 13.206 -2.36%
2020-03-27 0 17.76 17.68 17.76 17.48 18.30 7,739,821 137,964,439 17.825 13.40 13.34 13.40 13.19 13.81 10,254,743 13.454 -0.34%
2020-03-26 0 17.82 17.80 17.82 17.64 18.30 11,390,400 203,505,832 17.866 13.45 13.43 13.45 13.31 13.81 15,091,515 13.485 -2.73%
2020-03-25 0 18.32 18.30 18.32 17.84 18.66 22,050,974 399,948,660 18.137 13.83 13.81 13.83 13.46 14.08 29,216,059 13.689 6.14%
2020-03-24 0 17.26 17.22 17.26 15.90 17.42 20,072,929 339,117,441 16.894 13.03 13.00 13.03 12.00 13.15 26,595,282 12.751 8.55%
2020-03-23 0 15.90 15.88 15.90 15.38 16.38 15,804,891 251,999,478 15.944 12.00 11.99 12.00 11.61 12.36 20,940,419 12.034 -0.38%
2020-03-20 0 15.96 15.94 15.96 15.08 16.12 26,987,929 423,230,044 15.682 12.05 12.03 12.05 11.38 12.17 35,757,193 11.836 7.40%
2020-03-19 0 14.86 14.86 14.90 14.70 15.88 27,007,362 409,964,184 15.180 11.22 11.22 11.25 11.09 11.99 35,782,940 11.457 -6.07%
2020-03-18 0 15.82 15.82 15.84 15.66 17.38 20,867,616 345,950,421 16.578 11.94 11.94 11.96 11.82 13.12 27,648,189 12.513 -5.83%
2020-03-17 0 16.80 16.80 16.82 16.40 17.88 22,887,218 386,691,513 16.896 12.68 12.68 12.69 12.38 13.50 30,324,026 12.752 -4.76%
2020-03-16 0 17.64 17.62 17.64 17.40 18.18 22,823,661 404,815,270 17.737 13.31 13.30 13.31 13.13 13.72 30,239,818 13.387 -2.33%
2020-03-13 0 18.06 18.06 18.10 16.74 18.22 24,039,786 418,627,145 17.414 13.63 13.63 13.66 12.63 13.75 31,851,101 13.143 -1.95%
2020-03-12 0 18.42 18.40 18.42 18.30 18.70 12,574,070 233,319,044 18.556 13.90 13.89 13.90 13.81 14.11 16,659,798 14.005 -4.66%
2020-03-11 0 19.32 19.30 19.32 19.22 19.84 7,456,684 145,234,340 19.477 14.58 14.57 14.58 14.51 14.97 9,879,605 14.700 -1.43%
2020-03-10 0 19.60 19.60 19.62 19.30 19.98 14,717,918 289,709,489 19.684 14.79 14.79 14.81 14.57 15.08 19,500,253 14.857 0.00%
2020-03-09 0 19.60 19.60 19.62 19.36 21.50 23,361,966 465,421,982 19.922 14.79 14.79 14.81 14.61 16.23 30,953,036 15.036 -10.50%
2020-03-06 0 21.90 21.90 21.95 21.85 22.45 13,213,222 290,476,895 21.984 16.53 16.53 16.57 16.49 16.94 17,506,632 16.592 -3.10%
2020-03-05 0 22.60 22.55 22.60 22.35 22.80 14,781,838 333,803,218 22.582 17.06 17.02 17.06 16.87 17.21 19,584,942 17.044 0.22%
2020-03-04 0 22.55 22.55 22.60 22.45 23.70 20,842,316 474,141,215 22.749 17.02 17.02 17.06 16.94 17.89 27,614,669 17.170 -3.22%
2020-03-03 0 23.30 23.30 23.35 23.30 24.25 16,445,037 388,413,691 23.619 17.59 17.59 17.62 17.59 18.30 21,788,569 17.826 -3.52%
2020-03-02 0 24.15 24.15 24.20 23.70 24.35 5,202,228 125,637,440 24.151 18.23 18.23 18.27 17.89 18.38 6,892,603 18.228 0.42%
2020-02-28 0 24.05 24.00 24.05 23.70 24.50 10,736,142 257,778,227 24.010 18.15 18.11 18.15 17.89 18.49 14,224,667 18.122 -3.80%
2020-02-27 0 25.00 24.95 25.00 24.60 25.05 4,547,623 113,157,164 24.883 18.87 18.83 18.87 18.57 18.91 6,025,295 18.780 0.60%
2020-02-26 0 24.85 24.80 24.85 24.55 24.90 6,273,298 155,189,442 24.738 18.76 18.72 18.76 18.53 18.79 8,311,698 18.671 -1.39%
2020-02-25 0 25.20 25.15 25.20 24.90 25.30 5,051,875 126,796,906 25.099 19.02 18.98 19.02 18.79 19.10 6,693,395 18.944 -0.98%
2020-02-24 0 25.45 25.40 25.45 25.35 25.90 6,643,275 169,327,218 25.489 19.21 19.17 19.21 19.13 19.55 8,801,893 19.238 -2.86%
2020-02-21 0 26.20 26.15 26.20 25.95 26.35 4,797,047 125,372,568 26.135 19.77 19.74 19.77 19.59 19.89 6,355,765 19.726 -1.13%
2020-02-20 0 26.50 26.50 26.55 26.35 26.70 4,161,584 110,517,049 26.556 20.00 20.00 20.04 19.89 20.15 5,513,819 20.044 -0.19%
2020-02-19 0 26.55 26.55 26.60 26.40 26.90 4,105,553 109,389,402 26.644 20.04 20.04 20.08 19.93 20.30 5,439,582 20.110 0.19%
2020-02-18 0 26.50 26.45 26.50 26.20 26.75 4,008,883 106,074,069 26.460 20.00 19.96 20.00 19.77 20.19 5,311,501 19.971 0.00%
2020-02-17 0 26.50 26.50 26.55 25.90 26.55 5,495,850 145,060,809 26.395 20.00 20.00 20.04 19.55 20.04 7,281,632 19.921 2.71%
2020-02-14 0 25.80 25.80 25.85 25.40 26.10 6,364,449 164,544,737 25.854 19.47 19.47 19.51 19.17 19.70 8,432,467 19.513 0.39%
2020-02-13 0 25.70 25.65 25.70 25.55 26.15 4,946,800 127,434,518 25.761 19.40 19.36 19.40 19.28 19.74 6,554,178 19.443 -0.39%
2020-02-12 0 25.80 25.75 25.80 25.70 26.05 5,260,006 135,924,305 25.841 19.47 19.43 19.47 19.40 19.66 6,969,155 19.504 -0.19%
2020-02-11 0 25.85 25.85 25.90 25.80 26.40 6,725,944 174,655,482 25.967 19.51 19.51 19.55 19.47 19.93 8,911,424 19.599 -0.58%
2020-02-10 0 26.00 26.00 26.05 25.95 26.60 6,114,345 159,580,674 26.099 19.62 19.62 19.66 19.59 20.08 8,101,096 19.699 -1.52%
2020-02-07 0 26.40 26.35 26.40 26.15 26.90 5,896,559 155,972,213 26.451 19.93 19.89 19.93 19.74 20.30 7,812,545 19.964 0.19%
2020-02-06 0 26.35 26.30 26.35 25.20 26.80 12,210,928 320,218,803 26.224 19.89 19.85 19.89 19.02 20.23 16,178,659 19.793 4.77%
2020-02-05 0 25.15 25.15 25.20 24.95 25.45 6,680,298 168,171,414 25.174 18.98 18.98 19.02 18.83 19.21 8,850,946 19.000 0.40%
2020-02-04 0 25.05 25.05 25.10 25.00 26.10 8,843,012 222,274,012 25.136 18.91 18.91 18.94 18.87 19.70 11,716,397 18.971 -0.20%
2020-02-03 0 25.10 25.10 25.15 24.90 25.50 7,197,012 180,837,649 25.127 18.94 18.94 18.98 18.79 19.25 9,535,557 18.965 -1.57%
2020-01-31 0 25.50 25.50 25.55 25.40 27.00 14,108,925 365,080,282 25.876 19.25 19.25 19.28 19.17 20.38 18,693,378 19.530 -2.49%
2020-01-30 0 26.15 26.10 26.15 25.95 27.65 19,214,924 512,269,605 26.660 19.74 19.70 19.74 19.59 20.87 25,458,483 20.122 -3.51%
2020-01-29 0 27.10 27.10 27.15 26.45 27.50 24,305,311 653,245,331 26.877 20.45 20.45 20.49 19.96 20.76 32,202,904 20.285 -1.99%
2020-01-24 0 27.65 27.65 27.70 27.05 27.85 3,200,357 88,325,128 27.599 20.87 20.87 20.91 20.42 21.02 4,240,258 20.830 0.55%
2020-01-23 0 27.50 27.50 27.55 27.30 28.10 11,108,902 306,162,386 27.560 20.76 20.76 20.79 20.60 21.21 14,718,549 20.801 -1.61%
2020-01-22 0 27.95 27.95 28.00 26.90 28.25 10,085,094 280,430,385 27.806 21.10 21.10 21.13 20.30 21.32 13,362,072 20.987 1.45%
2020-01-21 0 27.55 27.50 27.55 27.50 28.30 15,615,707 432,516,032 27.697 20.79 20.76 20.79 20.76 21.36 20,689,763 20.905 -2.99%
2020-01-20 0 28.40 28.35 28.40 28.25 29.35 9,500,963 270,347,835 28.455 21.44 21.40 21.44 21.32 22.15 12,588,138 21.476 -2.41%
2020-01-17 0 29.10 29.05 29.10 28.00 29.40 35,107,788 1,007,292,292 28.691 21.96 21.93 21.96 21.13 22.19 46,515,461 21.655 -1.19%
2020-01-16 0 29.45 29.40 29.45 29.10 29.55 3,601,099 105,597,175 29.324 22.23 22.19 22.23 21.96 22.30 4,771,214 22.132 0.86%
2020-01-15 0 29.20 29.10 29.20 28.75 29.40 4,355,239 126,642,503 29.078 22.04 21.96 22.04 21.70 22.19 5,770,399 21.947 0.69%
2020-01-14 0 29.00 28.95 29.00 28.65 29.15 5,235,916 151,383,395 28.912 21.89 21.85 21.89 21.62 22.00 6,937,237 21.822 0.35%
2020-01-13 0 28.90 28.85 28.90 27.95 29.10 6,808,355 194,317,657 28.541 21.81 21.77 21.81 21.10 21.96 9,020,613 21.542 3.03%
2020-01-10 0 28.05 28.00 28.05 27.55 28.30 3,348,863 93,410,693 27.893 21.17 21.13 21.17 20.79 21.36 4,437,019 21.053 0.00%
2020-01-09 0 28.05 28.00 28.05 27.85 28.40 3,216,517 90,096,561 28.011 21.17 21.13 21.17 21.02 21.44 4,261,669 21.141 0.36%
2020-01-08 0 27.95 27.90 27.95 27.65 28.20 5,020,480 140,491,339 27.984 21.10 21.06 21.10 20.87 21.28 6,651,799 21.121 -1.58%
2020-01-07 0 28.40 28.35 28.40 28.20 28.65 3,454,536 98,210,028 28.429 21.44 21.40 21.44 21.28 21.62 4,577,028 21.457 0.89%
2020-01-06 0 28.15 28.05 28.15 27.90 28.50 2,814,186 79,257,507 28.164 21.25 21.17 21.25 21.06 21.51 3,728,607 21.257 -0.71%
2020-01-03 0 28.35 28.35 28.40 28.25 28.80 3,746,236 106,493,502 28.427 21.40 21.40 21.44 21.32 21.74 4,963,511 21.455 0.00%
2020-01-02 0 28.35 28.30 28.35 28.00 28.40 2,399,031 67,641,150 28.195 21.40 21.36 21.40 21.13 21.44 3,178,555 21.280 -0.35%
2019-12-31 0 28.45 28.45 28.50 28.20 28.60 860,894 24,406,788 28.351 21.47 21.47 21.51 21.28 21.59 1,140,627 21.398 0.18%
2019-12-30 0 28.40 28.35 28.40 28.20 28.50 2,178,327 61,865,214 28.400 21.44 21.40 21.44 21.28 21.51 2,886,137 21.435 0.18%
2019-12-27 0 28.35 28.30 28.35 27.95 28.50 2,821,436 79,835,515 28.296 21.40 21.36 21.40 21.10 21.51 3,738,213 21.357 0.89%
2019-12-24 0 28.10 28.10 28.15 27.90 28.35 1,147,219 32,267,570 28.127 21.21 21.21 21.25 21.06 21.40 1,519,988 21.229 0.18%
2019-12-23 0 28.05 28.05 28.15 27.55 28.40 4,273,622 120,373,209 28.167 21.17 21.17 21.25 20.79 21.44 5,662,262 21.259 1.08%
2019-12-20 0 27.75 27.75 27.80 27.50 27.95 3,598,090 99,869,469 27.756 20.94 20.94 20.98 20.76 21.10 4,767,228 20.949 0.91%
2019-12-19 0 27.50 27.50 27.55 27.10 27.75 2,826,055 77,754,938 27.514 20.76 20.76 20.79 20.45 20.94 3,744,333 20.766 0.55%
2019-12-18 0 27.35 27.35 27.40 27.15 27.50 4,623,140 126,213,851 27.300 20.64 20.64 20.68 20.49 20.76 6,125,350 20.605 0.18%
2019-12-17 0 27.30 27.30 27.35 26.75 27.55 5,681,079 155,043,869 27.291 20.60 20.60 20.64 20.19 20.79 7,527,048 20.598 1.49%
2019-12-16 0 26.90 26.90 26.95 26.45 27.15 3,313,243 89,222,554 26.929 20.30 20.30 20.34 19.96 20.49 4,389,824 20.325 0.00%
2019-12-13 0 26.90 26.90 26.95 26.60 27.25 6,782,349 182,674,362 26.934 20.30 20.30 20.34 20.08 20.57 8,986,157 20.328 0.94%
2019-12-12 0 26.65 26.65 26.70 26.40 26.80 4,056,678 108,164,244 26.663 20.11 20.11 20.15 19.93 20.23 5,374,826 20.124 0.95%
2019-12-11 0 26.40 26.35 26.40 25.95 26.65 5,307,776 139,775,667 26.334 19.93 19.89 19.93 19.59 20.11 7,032,447 19.876 0.57%
2019-12-10 0 26.25 26.25 26.30 25.95 26.50 1,833,105 48,247,416 26.320 19.81 19.81 19.85 19.59 20.00 2,428,741 19.865 -0.38%
2019-12-09 0 26.35 26.35 26.40 26.05 26.50 2,429,331 63,974,128 26.334 19.89 19.89 19.93 19.66 20.00 3,218,700 19.876 0.00%
2019-12-06 0 26.35 26.35 26.40 26.05 26.55 4,706,216 123,901,307 26.327 19.89 19.89 19.93 19.66 20.04 6,235,420 19.871 0.19%
2019-12-05 0 26.30 26.25 26.30 26.10 26.70 5,850,319 154,370,315 26.387 19.85 19.81 19.85 19.70 20.15 7,751,280 19.915 1.54%
2019-12-04 0 25.90 25.85 25.90 25.60 26.30 4,231,449 109,565,754 25.893 19.55 19.51 19.55 19.32 19.85 5,606,386 19.543 -0.19%
2019-12-03 0 25.95 25.95 26.00 25.60 26.30 4,526,020 117,410,161 25.941 19.59 19.59 19.62 19.32 19.85 5,996,672 19.579 0.39%
2019-12-02 0 25.85 25.85 25.90 25.70 26.20 2,971,438 76,758,583 25.832 19.51 19.51 19.55 19.40 19.77 3,936,956 19.497 0.00%
2019-11-29 0 25.85 25.80 25.85 25.45 26.20 7,166,211 184,180,809 25.701 19.51 19.47 19.51 19.21 19.77 9,494,748 19.398 -1.15%
2019-11-28 0 26.15 26.10 26.15 25.75 26.20 5,640,520 147,265,954 26.109 19.74 19.70 19.74 19.43 19.77 7,473,310 19.706 -0.19%
2019-11-27 0 26.20 26.15 26.20 25.95 26.30 5,288,682 138,640,717 26.215 19.77 19.74 19.77 19.59 19.85 7,007,148 19.786 -0.19%
2019-11-26 0 26.25 26.25 26.30 25.85 27.05 21,972,543 574,466,878 26.145 19.81 19.81 19.85 19.51 20.42 29,112,143 19.733 0.77%
2019-11-25 0 26.05 26.00 26.05 25.75 26.85 5,459,707 142,010,379 26.011 19.66 19.62 19.66 19.43 20.27 7,233,745 19.632 -1.33%
2019-11-22 0 26.40 26.35 26.40 26.00 26.70 3,697,517 97,063,623 26.251 19.93 19.89 19.93 19.62 20.15 4,898,962 19.813 -1.12%
2019-11-21 0 26.70 26.65 26.70 26.50 27.10 6,111,226 163,272,439 26.717 20.15 20.11 20.15 20.00 20.45 8,096,964 20.165 -0.56%
2019-11-20 0 26.85 26.85 26.90 26.65 27.15 2,247,785 60,417,571 26.879 20.27 20.27 20.30 20.11 20.49 2,978,164 20.287 -0.37%
2019-11-19 0 26.95 26.90 26.95 26.40 27.10 9,163,946 245,902,066 26.834 20.34 20.30 20.34 19.93 20.45 12,141,613 20.253 1.32%
2019-11-18 0 26.60 26.50 26.60 26.20 27.05 5,827,393 153,559,996 26.351 20.08 20.00 20.08 19.77 20.42 7,720,904 19.889 -0.19%
2019-11-15 0 26.65 26.60 26.65 26.50 27.10 2,050,140 54,734,936 26.698 20.11 20.08 20.11 20.00 20.45 2,716,298 20.151 -0.56%
2019-11-14 0 26.80 26.75 26.80 26.45 27.40 3,999,022 107,038,000 26.766 20.23 20.19 20.23 19.96 20.68 5,298,436 20.202 -2.19%
2019-11-13 0 27.40 27.35 27.40 26.85 27.55 3,012,905 81,882,029 27.177 20.68 20.64 20.68 20.27 20.79 3,991,897 20.512 -0.54%
2019-11-12 0 27.55 27.50 27.55 27.30 28.30 3,046,743 83,822,919 27.512 20.79 20.76 20.79 20.60 21.36 4,036,730 20.765 0.36%
2019-11-11 0 27.45 27.40 27.45 27.15 28.60 5,298,077 145,316,877 27.428 20.72 20.68 20.72 20.49 21.59 7,019,596 20.702 -3.51%
2019-11-08 0 28.45 28.40 28.45 27.95 28.50 3,002,611 85,073,136 28.333 21.47 21.44 21.47 21.10 21.51 3,978,258 21.385 -0.18%
2019-11-07 0 28.50 28.50 28.55 27.95 28.75 5,843,543 165,462,903 28.316 21.51 21.51 21.55 21.10 21.70 7,742,302 21.371 2.33%
2019-11-06 0 27.85 27.75 27.85 27.50 27.85 6,519,727 180,883,819 27.744 21.02 20.94 21.02 20.76 21.02 8,638,200 20.940 0.36%
2019-11-05 0 27.75 27.70 27.75 27.55 27.95 4,977,270 138,139,394 27.754 20.94 20.91 20.94 20.79 21.10 6,594,548 20.948 -0.36%
2019-11-04 0 27.85 27.85 27.90 27.45 28.00 4,015,228 111,597,565 27.794 21.02 21.02 21.06 20.72 21.13 5,319,907 20.977 2.20%
2019-11-01 0 27.25 27.25 27.30 27.20 28.30 5,140,490 141,107,602 27.450 20.57 20.57 20.60 20.53 21.36 6,810,804 20.718 -3.20%
2019-10-31 0 28.15 28.10 28.15 27.85 28.30 6,695,516 188,096,564 28.093 21.25 21.21 21.25 21.02 21.36 8,871,109 21.203 1.08%
2019-10-30 0 27.85 27.85 27.90 27.75 28.30 8,570,570 240,036,330 28.007 21.02 21.02 21.06 20.94 21.36 11,355,429 21.138 0.36%
2019-10-29 0 27.75 27.70 27.75 27.25 28.00 6,193,725 171,953,312 27.763 20.94 20.91 20.94 20.57 21.13 8,206,270 20.954 2.02%
2019-10-28 0 27.20 27.15 27.20 26.00 27.40 6,842,562 184,724,950 26.996 20.53 20.49 20.53 19.62 20.68 9,065,935 20.376 3.23%
2019-10-25 0 26.35 26.35 26.40 26.00 26.50 3,467,645 91,296,102 26.328 19.89 19.89 19.93 19.62 20.00 4,594,397 19.871 1.15%
2019-10-24 0 26.05 26.05 26.10 25.90 26.20 4,866,695 126,821,175 26.059 19.66 19.66 19.70 19.55 19.77 6,448,044 19.668 1.56%
2019-10-23 0 25.65 25.65 25.70 25.45 26.20 8,210,743 211,601,155 25.771 19.36 19.36 19.40 19.21 19.77 10,878,683 19.451 -1.72%
2019-10-22 0 26.10 26.05 26.10 26.00 26.40 4,521,037 117,801,034 26.056 19.70 19.66 19.70 19.62 19.93 5,990,070 19.666 -0.19%
2019-10-21 0 26.15 26.15 26.20 25.95 26.65 2,277,515 59,483,335 26.118 19.74 19.74 19.77 19.59 20.11 3,017,554 19.712 -0.76%
2019-10-18 0 26.35 26.30 26.35 26.20 26.70 1,881,188 49,639,326 26.387 19.89 19.85 19.89 19.77 20.15 2,492,448 19.916 0.76%
2019-10-17 0 26.15 26.15 26.20 25.95 26.45 1,953,449 51,096,127 26.157 19.74 19.74 19.77 19.59 19.96 2,588,189 19.742 0.38%
2019-10-16 0 26.05 26.00 26.05 26.00 26.40 3,556,826 92,949,894 26.133 19.66 19.62 19.66 19.62 19.93 4,712,556 19.724 0.39%
2019-10-15 0 25.95 25.95 26.00 25.80 26.20 3,424,729 88,976,094 25.980 19.59 19.59 19.62 19.47 19.77 4,537,536 19.609 0.39%
2019-10-14 0 25.85 25.80 25.85 25.75 26.20 2,242,923 58,089,861 25.899 19.51 19.47 19.51 19.43 19.77 2,971,722 19.548 -0.19%
2019-10-11 0 25.90 25.85 25.90 25.60 26.20 4,394,202 113,849,783 25.909 19.55 19.51 19.55 19.32 19.77 5,822,022 19.555 1.37%
2019-10-10 0 25.55 25.55 25.60 25.15 25.90 4,082,249 104,482,364 25.594 19.28 19.28 19.32 18.98 19.55 5,408,706 19.317 1.59%
2019-10-09 0 25.15 25.10 25.15 24.55 25.25 4,958,912 123,750,962 24.955 18.98 18.94 18.98 18.53 19.06 6,570,225 18.835 0.00%
2019-10-08 0 25.15 25.10 25.15 25.00 25.80 5,719,129 145,078,012 25.367 18.98 18.94 18.98 18.87 19.47 7,577,462 19.146 -0.59%
2019-10-04 0 25.30 25.25 25.30 24.90 25.70 5,159,857 130,122,075 25.218 19.10 19.06 19.10 18.79 19.40 6,836,464 19.034 0.80%
2019-10-03 0 25.10 25.10 25.15 24.75 25.30 5,454,142 136,700,657 25.064 18.94 18.94 18.98 18.68 19.10 7,226,372 18.917 1.01%
2019-10-02 0 24.85 24.85 24.90 24.45 25.15 5,609,991 139,678,557 24.898 18.76 18.76 18.79 18.45 18.98 7,432,861 18.792 1.22%
2019-09-30 0 24.55 24.55 24.60 24.35 24.90 6,404,158 157,327,070 24.566 18.53 18.53 18.57 18.38 18.79 8,485,079 18.542 0.00%
2019-09-27 0 24.55 24.55 24.60 24.45 25.35 8,073,386 199,380,301 24.696 18.53 18.53 18.57 18.45 19.13 10,696,694 18.639 -3.54%
2019-09-26 0 25.45 25.40 25.45 25.10 26.10 7,587,963 193,163,924 25.457 19.21 19.17 19.21 18.94 19.70 10,053,541 19.214 -1.55%
2019-09-25 0 25.85 25.80 25.85 25.70 26.55 7,684,713 199,870,569 26.009 19.51 19.47 19.51 19.40 20.04 10,181,728 19.630 -2.64%
2019-09-24 0 26.55 26.50 26.55 26.10 27.15 8,982,566 238,527,950 26.555 20.04 20.00 20.04 19.70 20.49 11,901,297 20.042 -2.39%
2019-09-23 0 27.20 27.15 27.20 27.10 27.80 4,791,595 131,244,526 27.391 20.53 20.49 20.53 20.45 20.98 6,348,541 20.673 -0.73%
2019-09-20 0 27.40 27.35 27.40 27.25 28.10 5,141,687 141,393,110 27.499 20.68 20.64 20.68 20.57 21.21 6,812,390 20.755 -1.08%
2019-09-19 0 27.70 27.70 27.75 27.50 28.00 2,913,874 80,811,238 27.733 20.91 20.91 20.94 20.76 21.13 3,860,687 20.932 -0.18%
2019-09-18 0 27.75 27.70 27.75 27.65 28.10 4,000,187 111,153,859 27.787 20.94 20.91 20.94 20.87 21.21 5,299,979 20.973 -0.18%
2019-09-17 0 27.80 27.75 27.80 27.15 27.90 6,874,702 189,620,738 27.582 20.98 20.94 20.98 20.49 21.06 9,108,518 20.818 1.28%
2019-09-16 0 27.45 27.40 27.45 26.60 27.45 7,030,229 191,659,601 27.262 20.72 20.68 20.72 20.08 20.72 9,314,581 20.576 2.62%
2019-09-13 0 26.75 26.75 26.80 26.55 26.90 1,655,035 44,340,007 26.791 20.19 20.19 20.23 20.04 20.30 2,192,810 20.221 -0.37%
2019-09-12 0 26.85 26.85 26.90 26.25 27.10 3,741,998 100,318,821 26.809 20.27 20.27 20.30 19.81 20.45 4,957,896 20.234 1.32%
2019-09-11 0 26.50 26.45 26.50 26.00 26.60 4,245,587 112,055,956 26.394 20.00 19.96 20.00 19.62 20.08 5,625,118 19.921 0.38%
2019-09-10 0 26.40 26.35 26.40 26.20 27.10 4,871,474 128,748,646 26.429 19.93 19.89 19.93 19.77 20.45 6,454,376 19.947 -0.75%
2019-09-09 0 26.60 26.55 26.60 26.05 27.10 7,137,225 189,066,509 26.490 20.08 20.04 20.08 19.66 20.45 9,456,344 19.994 -1.30%
2019-09-06 0 26.95 26.90 26.95 26.85 27.50 3,889,059 105,356,178 27.090 20.34 20.30 20.34 20.27 20.76 5,152,742 20.447 -0.19%
2019-09-05 0 27.00 26.95 27.00 26.85 27.70 4,337,410 118,084,073 27.225 20.38 20.34 20.38 20.27 20.91 5,746,777 20.548 0.00%
2019-09-04 0 27.00 26.95 27.00 26.60 27.25 6,593,137 177,812,418 26.969 20.38 20.34 20.38 20.08 20.57 8,735,464 20.355 0.56%
2019-09-03 0 26.85 26.85 26.90 26.45 27.25 5,834,210 156,230,253 26.778 20.27 20.27 20.30 19.96 20.57 7,729,936 20.211 -1.29%
2019-09-02 0 27.20 27.20 27.25 26.95 28.70 7,179,827 196,069,046 27.308 20.53 20.53 20.57 20.34 21.66 9,512,788 20.611 -4.06%
2019-08-30 0 28.35 28.30 28.35 28.00 28.95 5,376,523 153,109,779 28.477 21.40 21.36 21.40 21.13 21.85 7,123,532 21.494 1.61%
2019-08-29 0 27.90 27.90 27.95 27.70 28.50 7,431,900 207,760,015 27.955 21.06 21.06 21.10 20.91 21.51 9,846,768 21.099 -0.71%
2019-08-28 0 28.10 28.05 28.10 27.80 28.60 3,300,274 92,766,991 28.109 21.21 21.17 21.21 20.98 21.59 4,372,641 21.215 -0.53%
2019-08-27 0 28.25 28.25 28.30 27.90 29.70 11,216,239 319,809,729 28.513 21.32 21.32 21.36 21.06 22.42 14,860,763 21.520 0.53%
2019-08-26 0 28.10 28.05 28.10 27.60 28.95 8,947,635 251,338,209 28.090 21.21 21.17 21.21 20.83 21.85 11,855,015 21.201 -4.10%
2019-08-23 0 29.30 29.15 29.30 28.65 29.30 7,262,501 211,009,177 29.055 22.11 22.00 22.11 21.62 22.11 9,622,326 21.929 1.56%
2019-08-22 0 28.85 28.85 28.90 28.55 29.30 9,707,553 281,524,645 29.001 21.77 21.77 21.81 21.55 22.11 12,861,856 21.888 1.23%
2019-08-21 0 28.50 28.50 28.55 28.30 29.25 6,725,028 193,507,935 28.774 21.51 21.51 21.55 21.36 22.08 8,910,210 21.718 1.97%
2019-08-20 0 27.95 27.95 28.00 26.75 28.45 7,138,490 198,604,581 27.822 21.10 21.10 21.13 20.19 21.47 9,458,020 20.999 2.95%
2019-08-19 0 27.15 27.15 27.20 27.00 27.80 6,967,631 189,838,558 27.246 20.49 20.49 20.53 20.38 20.98 9,231,643 20.564 1.50%
2019-08-16 0 26.75 26.70 26.75 25.70 26.90 5,607,582 148,471,586 26.477 20.19 20.15 20.19 19.40 20.30 7,429,669 19.984 2.29%
2019-08-15 0 26.15 26.15 26.20 25.95 27.05 9,132,151 240,628,402 26.350 19.74 19.74 19.77 19.59 20.42 12,099,487 19.887 -4.21%
2019-08-14 0 27.30 27.25 27.30 27.00 28.80 5,117,605 140,299,359 27.415 20.60 20.57 20.60 20.38 21.74 6,780,483 20.692 -2.50%
2019-08-13 0 28.00 28.00 28.05 27.85 28.40 3,978,586 111,633,915 28.059 21.13 21.13 21.17 21.02 21.44 5,271,359 21.177 -0.53%
2019-08-12 0 28.15 28.15 28.20 28.00 28.50 5,279,100 148,714,498 28.170 21.25 21.25 21.28 21.13 21.51 6,994,453 21.262 -0.35%
2019-08-09 0 28.25 28.20 28.25 28.00 28.50 4,396,789 124,256,599 28.261 21.32 21.28 21.32 21.13 21.51 5,825,450 21.330 -0.53%
2019-08-08 0 28.40 28.40 28.45 27.90 28.80 5,557,188 158,001,356 28.432 21.44 21.44 21.47 21.06 21.74 7,362,901 21.459 1.25%
2019-08-07 0 28.05 28.00 28.05 27.85 28.35 7,258,114 203,814,014 28.081 21.17 21.13 21.17 21.02 21.40 9,616,513 21.194 0.00%
2019-08-06 0 28.05 28.05 28.10 27.70 28.75 8,782,286 246,495,017 28.067 21.17 21.17 21.21 20.91 21.70 11,635,939 21.184 -0.88%
2019-08-05 0 28.30 28.30 28.35 27.95 28.55 8,599,600 242,362,460 28.183 21.36 21.36 21.40 21.10 21.55 11,393,892 21.271 -0.88%
2019-08-02 0 28.55 28.55 28.60 28.10 29.05 8,076,354 229,916,456 28.468 21.55 21.55 21.59 21.21 21.93 10,700,626 21.486 -2.73%
2019-08-01 0 29.35 29.30 29.35 28.85 29.70 3,601,990 105,634,722 29.327 22.15 22.11 22.15 21.77 22.42 4,772,395 22.135 0.51%
2019-07-31 0 29.20 29.20 29.30 28.85 29.65 2,981,494 86,984,283 29.175 22.04 22.04 22.11 21.77 22.38 3,950,279 22.020 -0.51%
2019-07-30 0 29.35 29.35 29.40 29.25 29.80 4,195,984 123,483,727 29.429 22.15 22.15 22.19 22.08 22.49 5,559,397 22.212 -1.34%
2019-07-29 0 29.75 29.65 29.75 28.85 29.95 6,499,510 191,415,380 29.451 22.45 22.38 22.45 21.77 22.60 8,611,414 22.228 0.85%
2019-07-26 0 29.50 29.50 29.55 29.10 29.75 6,682,362 196,466,488 29.401 22.27 22.27 22.30 21.96 22.45 8,853,681 22.190 -2.32%
2019-07-25 0 30.20 30.10 30.20 29.65 30.25 3,886,962 116,953,948 30.089 22.79 22.72 22.79 22.38 22.83 5,149,964 22.710 0.67%
2019-07-24 0 30.00 30.00 30.05 29.80 30.20 3,643,515 109,133,915 29.953 22.64 22.64 22.68 22.49 22.79 4,827,413 22.607 0.33%
2019-07-23 0 29.90 29.85 29.90 29.50 30.20 4,786,337 142,793,124 29.833 22.57 22.53 22.57 22.27 22.79 6,341,575 22.517 -0.17%
2019-07-22 0 29.95 29.90 29.95 29.70 30.10 3,799,619 113,625,335 29.904 22.60 22.57 22.60 22.42 22.72 5,034,240 22.571 -0.17%
2019-07-19 0 30.00 30.00 30.05 29.75 30.45 11,389,343 342,646,327 30.085 22.64 22.64 22.68 22.45 22.98 15,090,114 22.707 1.87%
2019-07-18 0 29.45 29.40 29.45 29.00 29.50 2,617,069 76,735,083 29.321 22.23 22.19 22.23 21.89 22.27 3,467,441 22.130 -0.34%
2019-07-17 0 29.55 29.55 29.60 28.90 29.65 5,918,737 173,860,500 29.375 22.30 22.30 22.34 21.81 22.38 7,841,929 22.171 1.03%
2019-07-16 0 29.25 29.25 29.30 28.50 29.65 9,051,663 264,045,585 29.171 22.08 22.08 22.11 21.51 22.38 11,992,845 22.017 0.69%
2019-07-15 0 29.05 29.05 29.10 28.50 29.20 5,495,834 159,260,161 28.978 21.93 21.93 21.96 21.51 22.04 7,281,611 21.872 1.40%
2019-07-12 0 28.65 28.65 28.70 28.55 29.20 10,299,676 296,386,498 28.776 21.62 21.62 21.66 21.55 22.04 13,646,379 21.719 0.70%
2019-07-11 0 28.45 28.45 28.50 27.50 29.30 12,598,359 359,762,405 28.556 21.47 21.47 21.51 20.76 22.11 16,691,979 21.553 5.18%
2019-07-10 0 27.05 27.05 27.10 26.50 27.40 3,282,100 88,865,887 27.076 20.42 20.42 20.45 20.00 20.68 4,348,562 20.436 2.27%
2019-07-09 0 26.45 26.40 26.45 26.30 27.10 3,368,552 89,207,614 26.482 19.96 19.93 19.96 19.85 20.45 4,463,105 19.988 -1.86%
2019-07-08 0 26.95 26.90 26.95 26.40 27.05 3,184,168 85,467,490 26.841 20.34 20.30 20.34 19.93 20.42 4,218,809 20.259 -0.74%
2019-07-05 0 27.15 27.10 27.15 26.90 27.45 1,653,413 44,845,459 27.123 20.49 20.45 20.49 20.30 20.72 2,190,661 20.471 -0.37%
2019-07-04 0 27.25 27.25 27.30 27.20 27.70 2,719,767 74,484,399 27.386 20.57 20.57 20.60 20.53 20.91 3,603,509 20.670 0.18%
2019-07-03 0 27.20 27.15 27.20 26.85 27.30 3,403,581 92,235,156 27.099 20.53 20.49 20.53 20.27 20.60 4,509,516 20.453 -0.37%
2019-07-02 0 27.30 27.25 27.30 26.85 27.95 5,335,126 146,892,017 27.533 20.60 20.57 20.60 20.27 21.10 7,068,684 20.781 1.76%
2019-06-28 0 27.50 27.50 27.55 27.05 27.60 3,733,393 102,481,250 27.450 20.25 20.25 20.29 19.92 20.32 5,070,249 20.212 0.73%
2019-06-27 0 27.30 27.30 27.35 26.70 27.50 5,558,086 151,609,355 27.277 20.10 20.10 20.14 19.66 20.25 7,548,329 20.085 1.68%
2019-06-26 0 26.85 26.85 26.90 26.20 27.00 6,686,783 178,567,415 26.705 19.77 19.77 19.81 19.29 19.88 9,081,191 19.663 2.09%
2019-06-25 0 26.30 26.30 26.35 26.20 27.20 5,487,497 145,191,397 26.459 19.37 19.37 19.40 19.29 20.03 7,452,464 19.482 -2.77%
2019-06-24 0 27.05 27.05 27.10 26.85 27.25 4,162,800 112,391,950 26.999 19.92 19.92 19.95 19.77 20.07 5,653,418 19.880 -0.73%
2019-06-21 0 27.25 27.20 27.25 26.95 27.65 10,289,116 280,018,474 27.215 20.07 20.03 20.07 19.84 20.36 13,973,450 20.039 -1.45%
2019-06-20 0 27.65 27.65 27.70 27.30 28.40 11,179,875 309,578,700 27.691 20.36 20.36 20.40 20.10 20.91 15,183,173 20.390 -1.60%
2019-06-19 0 28.10 28.05 28.10 27.70 28.30 7,556,266 211,228,967 27.954 20.69 20.65 20.69 20.40 20.84 10,262,019 20.584 2.18%
2019-06-18 0 27.50 27.45 27.50 27.25 28.10 5,363,950 147,647,623 27.526 20.25 20.21 20.25 20.07 20.69 7,284,677 20.268 -0.54%
2019-06-17 0 27.65 27.65 27.75 27.30 28.05 7,025,057 194,805,260 27.730 20.36 20.36 20.43 20.10 20.65 9,540,594 20.419 1.28%
2019-06-14 0 27.30 27.25 27.30 26.95 27.45 5,731,603 156,019,655 27.221 20.10 20.07 20.10 19.84 20.21 7,783,980 20.044 0.37%
2019-06-13 0 27.20 27.15 27.20 26.75 27.50 7,450,105 201,621,107 27.063 20.03 19.99 20.03 19.70 20.25 10,117,844 19.927 -1.98%
2019-06-12 0 27.75 27.70 27.75 27.50 27.95 4,475,939 123,913,099 27.684 20.43 20.40 20.43 20.25 20.58 6,078,686 20.385 -1.60%
2019-06-11 0 28.20 28.15 28.20 27.90 28.50 8,586,147 240,916,201 28.059 20.76 20.73 20.76 20.54 20.99 11,660,681 20.661 -0.35%
2019-06-10 0 28.30 28.25 28.30 28.25 29.20 5,981,193 170,828,099 28.561 20.84 20.80 20.84 20.80 21.50 8,122,943 21.030 -1.05%
2019-06-06 0 28.60 28.60 28.65 28.35 28.90 4,346,075 124,209,323 28.580 21.06 21.06 21.10 20.88 21.28 5,902,321 21.044 -1.04%
2019-06-05 0 28.90 28.90 28.95 28.55 29.20 3,237,291 93,453,649 28.868 21.28 21.28 21.32 21.02 21.50 4,396,502 21.256 0.52%
2019-06-04 0 28.75 28.75 28.80 28.60 30.05 6,725,853 194,416,937 28.906 21.17 21.17 21.21 21.06 22.13 9,134,251 21.284 -3.04%
2019-06-03 0 29.65 29.60 29.65 29.45 30.00 2,357,692 70,129,787 29.745 21.83 21.80 21.83 21.69 22.09 3,201,936 21.902 0.68%
2019-05-31 0 29.45 29.40 29.45 29.10 29.80 3,699,838 109,106,634 29.490 21.69 21.65 21.69 21.43 21.94 5,024,679 21.714 -0.84%
2019-05-30 0 29.70 29.70 29.75 29.45 29.90 6,948,310 206,396,702 29.705 21.87 21.87 21.91 21.69 22.02 9,436,366 21.872 0.85%
2019-05-29 0 29.45 29.40 29.45 29.00 29.60 5,223,667 153,587,251 29.402 21.69 21.65 21.69 21.35 21.80 7,094,161 21.650 1.20%
2019-05-28 0 29.10 29.10 29.15 28.60 29.35 7,931,257 230,492,223 29.061 21.43 21.43 21.46 21.06 21.61 10,771,287 21.399 1.39%
2019-05-27 0 28.70 28.70 28.75 28.35 28.90 2,800,920 80,203,334 28.635 21.13 21.13 21.17 20.88 21.28 3,803,875 21.085 -0.86%
2019-05-24 0 28.95 28.90 28.95 28.60 29.40 2,991,367 86,322,387 28.857 21.32 21.28 21.32 21.06 21.65 4,062,518 21.248 -0.17%
2019-05-23 0 29.00 28.85 29.00 28.25 29.10 4,376,443 125,894,856 28.766 21.35 21.24 21.35 20.80 21.43 5,943,563 21.182 -0.68%
2019-05-22 0 29.20 29.15 29.20 29.10 29.95 2,215,963 64,921,337 29.297 21.50 21.46 21.50 21.43 22.05 3,009,457 21.572 -0.85%
2019-05-21 0 29.45 29.40 29.45 29.10 29.70 3,905,600 114,833,776 29.402 21.69 21.65 21.69 21.43 21.87 5,304,120 21.650 -1.17%
2019-05-20 0 29.80 29.70 29.80 29.55 30.40 3,320,281 98,638,149 29.708 21.94 21.87 21.94 21.76 22.38 4,509,210 21.875 -0.67%
2019-05-17 0 30.00 29.95 30.00 29.80 30.45 5,389,335 161,929,377 30.046 22.09 22.05 22.09 21.94 22.42 7,319,152 22.124 0.17%
2019-05-16 0 29.95 29.90 29.95 29.50 30.45 5,609,307 167,789,037 29.913 22.05 22.02 22.05 21.72 22.42 7,617,892 22.026 -0.17%
2019-05-15 0 30.00 30.00 30.05 30.00 30.60 6,402,654 193,035,846 30.149 22.09 22.09 22.13 22.09 22.53 8,695,321 22.200 -1.32%
2019-05-14 0 30.40 30.40 30.45 29.20 30.55 7,578,128 228,866,471 30.201 22.38 22.38 22.42 21.50 22.49 10,291,710 22.238 0.16%
2019-05-10 0 30.35 30.35 30.40 29.95 30.70 7,604,861 230,887,792 30.361 22.35 22.35 22.38 22.05 22.61 10,328,015 22.355 0.83%
2019-05-09 0 30.10 30.05 30.10 29.80 30.35 8,765,720 263,444,697 30.054 22.16 22.13 22.16 21.94 22.35 11,904,555 22.130 -0.17%
2019-05-08 0 30.15 30.10 30.15 30.00 30.55 5,418,038 163,891,063 30.249 22.20 22.16 22.20 22.09 22.49 7,358,133 22.273 -2.74%
2019-05-07 0 31.00 30.95 31.00 30.50 31.40 6,065,539 188,081,476 31.008 22.83 22.79 22.83 22.46 23.12 8,237,492 22.832 1.64%
2019-05-06 0 30.50 30.50 30.55 30.00 31.00 7,151,900 218,933,771 30.612 22.46 22.46 22.49 22.09 22.83 9,712,858 22.541 -1.93%
2019-05-03 0 31.10 31.10 31.15 30.40 31.15 7,408,889 228,900,061 30.895 22.90 22.90 22.94 22.38 22.94 10,061,869 22.749 0.81%
2019-05-02 0 30.85 30.80 30.85 30.70 31.15 5,251,942 162,209,249 30.886 22.72 22.68 22.72 22.61 22.94 7,132,561 22.742 0.16%
2019-04-30 0 30.80 30.80 30.85 30.30 31.05 11,606,349 357,997,225 30.845 22.68 22.68 22.72 22.31 22.86 15,762,359 22.712 0.98%
2019-04-29 0 30.50 30.50 30.55 29.90 30.80 12,205,090 370,816,796 30.382 22.46 22.46 22.49 22.02 22.68 16,575,497 22.371 0.66%
2019-04-26 0 30.30 30.25 30.30 30.30 31.50 15,162,141 463,022,165 30.538 22.31 22.27 22.31 22.31 23.19 20,591,411 22.486 -2.88%
2019-04-25 0 31.20 31.15 31.20 30.90 31.90 7,330,046 229,064,023 31.250 22.97 22.94 22.97 22.75 23.49 9,954,794 23.010 -1.42%
2019-04-24 0 31.65 31.60 31.65 31.40 31.85 6,010,118 190,122,409 31.634 23.30 23.27 23.30 23.12 23.45 8,162,225 23.293 1.77%
2019-04-23 0 31.10 31.05 31.10 30.75 31.75 10,936,178 340,223,673 31.110 22.90 22.86 22.90 22.64 23.38 14,852,213 22.907 -1.43%
2019-04-18 0 31.55 31.50 31.55 31.25 32.25 12,594,061 398,454,806 31.638 23.23 23.19 23.23 23.01 23.75 17,103,751 23.296 -1.25%
2019-04-17 0 31.95 31.90 31.95 31.50 32.20 7,933,422 252,561,230 31.835 23.53 23.49 23.53 23.19 23.71 10,774,227 23.441 0.31%
2019-04-16 0 31.85 31.80 31.85 31.30 32.00 11,360,675 359,314,139 31.628 23.45 23.42 23.45 23.05 23.56 15,428,714 23.289 -0.47%
2019-04-15 0 32.00 32.00 32.10 31.95 32.75 5,148,000 165,787,420 32.204 23.56 23.56 23.64 23.53 24.11 6,991,400 23.713 -0.78%
2019-04-12 0 32.25 32.20 32.25 31.90 32.45 3,825,872 123,069,291 32.168 23.75 23.71 23.75 23.49 23.89 5,195,843 23.686 -0.92%
2019-04-11 0 32.55 32.55 32.60 32.15 33.25 4,729,776 153,932,099 32.545 23.97 23.97 24.00 23.67 24.48 6,423,418 23.964 -0.46%
2019-04-10 0 32.70 32.70 32.75 32.60 32.95 4,687,638 153,424,603 32.730 24.08 24.08 24.11 24.00 24.26 6,366,191 24.100 -0.91%
2019-04-09 0 33.00 32.95 33.00 32.70 33.15 6,412,762 211,185,586 32.932 24.30 24.26 24.30 24.08 24.41 8,709,048 24.249 0.15%
2019-04-08 0 32.95 32.90 32.95 32.80 33.35 7,167,652 236,454,384 32.989 24.26 24.23 24.26 24.15 24.56 9,734,250 24.291 -0.45%
2019-04-04 0 33.10 33.05 33.10 32.70 33.30 7,419,000 245,081,387 33.034 24.37 24.34 24.37 24.08 24.52 10,075,601 24.324 -0.15%
2019-04-03 0 33.15 33.05 33.15 32.50 33.30 7,591,586 250,845,500 33.043 24.41 24.34 24.41 23.93 24.52 10,309,987 24.330 0.15%
2019-04-02 0 33.10 33.05 33.10 32.55 33.30 4,006,719 132,571,134 33.087 24.37 24.34 24.37 23.97 24.52 5,441,448 24.363 0.00%
2019-04-01 0 33.10 33.10 33.15 32.75 33.40 13,226,696 436,895,474 33.031 24.37 24.37 24.41 24.11 24.59 17,962,921 24.322 1.22%
2019-03-29 0 32.70 32.65 32.70 32.00 32.90 12,161,200 396,079,500 32.569 24.08 24.04 24.08 23.56 24.23 16,515,891 23.982 1.24%
2019-03-28 0 32.30 32.25 32.30 31.15 32.45 13,768,132 442,051,356 32.107 23.78 23.75 23.78 22.94 23.89 18,698,235 23.641 2.54%
2019-03-27 0 31.50 31.50 31.60 30.80 32.10 15,266,151 483,362,473 31.662 23.19 23.19 23.27 22.68 23.64 20,732,665 23.314 3.45%
2019-03-26 0 30.45 30.45 30.50 30.30 32.35 14,780,761 455,390,662 30.810 22.42 22.42 22.46 22.31 23.82 20,073,467 22.686 -3.64%
2019-03-25 0 31.60 31.60 31.65 31.35 33.00 8,915,842 284,641,342 31.925 23.27 23.27 23.30 23.08 24.30 12,108,433 23.508 -5.11%
2019-03-22 0 33.30 33.25 33.30 32.80 35.10 8,653,386 290,072,389 33.521 24.52 24.48 24.52 24.15 25.85 11,751,997 24.683 -4.58%
2019-03-21 0 34.90 34.85 34.90 34.50 34.95 4,120,062 143,431,964 34.813 25.70 25.66 25.70 25.40 25.73 5,595,377 25.634 2.20%
2019-03-20 0 34.15 34.15 34.20 34.05 34.50 4,494,747 154,257,407 34.319 25.15 25.15 25.18 25.07 25.40 6,104,229 25.271 -1.16%
2019-03-19 0 34.55 34.50 34.55 34.25 34.80 4,907,335 169,243,653 34.488 25.44 25.40 25.44 25.22 25.62 6,664,557 25.395 1.17%
2019-03-18 0 34.15 34.15 34.20 33.85 34.45 6,866,593 234,560,198 34.160 25.15 25.15 25.18 24.92 25.37 9,325,388 25.153 -0.15%
2019-03-15 0 34.20 34.15 34.20 34.05 35.10 7,391,739 253,525,890 34.299 25.18 25.15 25.18 25.07 25.85 10,038,578 25.255 -1.72%
2019-03-14 0 34.80 34.80 34.85 34.65 35.80 4,464,111 156,206,723 34.992 25.62 25.62 25.66 25.51 26.36 6,062,623 25.766 -0.57%
2019-03-13 0 35.00 34.95 35.00 34.85 36.15 4,409,505 155,222,823 35.202 25.77 25.73 25.77 25.66 26.62 5,988,464 25.920 -3.58%
2019-03-12 0 36.30 36.30 36.35 35.45 36.50 6,869,465 248,132,040 36.121 26.73 26.73 26.77 26.10 26.88 9,329,288 26.597 1.97%
2019-03-11 0 35.60 35.60 35.65 33.60 35.80 4,667,370 164,796,083 35.308 26.21 26.21 26.25 24.74 26.36 6,338,665 25.999 3.34%
2019-03-08 0 34.45 34.45 34.50 34.15 35.35 5,770,362 199,655,701 34.600 25.37 25.37 25.40 25.15 26.03 7,836,617 25.477 -3.37%
2019-03-07 0 35.65 35.55 35.65 35.15 36.05 6,165,993 219,538,009 35.605 26.25 26.18 26.25 25.88 26.54 8,373,916 26.217 -2.06%
2019-03-06 0 36.40 36.35 36.40 35.65 36.70 4,111,549 149,019,934 36.244 26.80 26.77 26.80 26.25 27.02 5,583,815 26.688 0.83%
2019-03-05 0 36.10 36.00 36.10 34.50 36.15 4,814,221 171,567,117 35.638 26.58 26.51 26.58 25.40 26.62 6,538,101 26.241 3.14%
2019-03-04 0 35.00 35.00 35.05 34.30 35.40 4,776,431 167,695,165 35.109 25.77 25.77 25.81 25.26 26.07 6,486,779 25.852 1.45%
2019-03-01 0 34.50 34.50 34.60 34.05 35.20 2,260,818 78,443,009 34.697 25.40 25.40 25.48 25.07 25.92 3,070,373 25.548 -1.15%
2019-02-28 0 34.90 34.85 34.90 34.35 35.00 4,210,575 146,582,100 34.813 25.70 25.66 25.70 25.29 25.77 5,718,301 25.634 -0.14%
2019-02-27 0 34.95 34.90 34.95 34.65 35.50 5,557,224 195,026,336 35.094 25.73 25.70 25.73 25.51 26.14 7,547,159 25.841 -0.14%
2019-02-26 0 35.00 35.00 35.05 33.45 35.35 6,974,320 242,050,646 34.706 25.77 25.77 25.81 24.63 26.03 9,471,690 25.555 4.79%
2019-02-25 0 33.40 33.40 33.45 33.10 33.95 5,162,875 172,693,833 33.449 24.59 24.59 24.63 24.37 25.00 7,011,601 24.630 -0.60%
2019-02-22 0 33.60 33.55 33.60 33.20 33.80 5,548,970 186,099,110 33.538 24.74 24.70 24.74 24.45 24.89 7,535,949 24.695 -1.32%
2019-02-21 0 34.05 34.00 34.05 33.25 34.30 4,040,732 137,119,537 33.934 25.07 25.04 25.07 24.48 25.26 5,487,640 24.987 1.19%
2019-02-20 0 33.65 33.65 33.70 33.00 35.10 8,124,315 274,157,420 33.745 24.78 24.78 24.81 24.30 25.85 11,033,476 24.848 -3.44%
2019-02-19 0 34.85 34.85 34.95 34.65 35.55 3,425,902 119,889,213 34.995 25.66 25.66 25.73 25.51 26.18 4,652,651 25.768 -2.11%
2019-02-18 0 35.60 35.55 35.60 35.35 36.10 2,389,970 85,172,272 35.637 26.21 26.18 26.21 26.03 26.58 3,245,772 26.241 1.57%
2019-02-15 0 35.05 35.00 35.05 34.85 35.80 3,740,074 131,654,756 35.201 25.81 25.77 25.81 25.66 26.36 5,079,322 25.920 -3.18%
2019-02-14 0 36.20 36.15 36.20 35.65 36.50 4,567,317 165,091,270 36.146 26.66 26.62 26.66 26.25 26.88 6,202,785 26.616 0.00%
2019-02-13 0 36.20 36.10 36.20 35.55 36.30 7,093,881 255,214,148 35.977 26.66 26.58 26.66 26.18 26.73 9,634,063 26.491 0.84%
2019-02-12 0 35.90 35.90 35.95 35.10 36.30 5,810,375 208,487,286 35.882 26.43 26.43 26.47 25.85 26.73 7,890,958 26.421 1.56%
2019-02-11 0 35.35 35.35 35.40 35.30 36.05 2,885,939 102,703,141 35.587 26.03 26.03 26.07 25.99 26.54 3,919,338 26.204 -0.14%
2019-02-08 0 35.40 35.35 35.40 34.70 35.75 3,546,325 125,371,469 35.353 26.07 26.03 26.07 25.55 26.32 4,816,196 26.031 0.00%
2019-02-04 0 35.40 35.30 35.40 35.00 36.00 2,485,840 88,017,241 35.407 26.07 25.99 26.07 25.77 26.51 3,375,971 26.072 -1.80%
2019-02-01 0 36.05 36.00 36.05 35.05 36.30 4,847,848 173,894,052 35.870 26.54 26.51 26.54 25.81 26.73 6,583,769 26.413 2.85%
2019-01-31 0 35.05 35.00 35.05 34.20 35.15 6,700,436 234,371,604 34.979 25.81 25.77 25.81 25.18 25.88 9,099,733 25.756 2.79%
2019-01-30 0 34.10 34.10 34.15 33.95 35.20 3,094,901 106,317,898 34.353 25.11 25.11 25.15 25.00 25.92 4,203,125 25.295 -2.43%
2019-01-29 0 34.95 34.90 34.95 34.60 35.30 3,036,465 106,146,782 34.957 25.73 25.70 25.73 25.48 25.99 4,123,765 25.740 0.43%
2019-01-28 0 34.80 34.75 34.80 34.50 35.80 2,098,491 73,368,583 34.963 25.62 25.59 25.62 25.40 26.36 2,849,920 25.744 -1.00%
2019-01-25 0 35.15 35.10 35.15 34.90 35.65 2,136,896 75,259,758 35.219 25.88 25.85 25.88 25.70 26.25 2,902,077 25.933 -0.28%
2019-01-24 0 35.25 35.20 35.25 34.50 35.60 4,156,958 146,204,933 35.171 25.96 25.92 25.96 25.40 26.21 5,645,485 25.898 0.57%
2019-01-23 0 35.05 35.00 35.05 33.80 35.55 5,256,500 183,920,246 34.989 25.81 25.77 25.81 24.89 26.18 7,138,751 25.764 3.09%
2019-01-22 0 34.00 33.95 34.00 33.85 34.65 3,322,147 113,375,715 34.127 25.04 25.00 25.04 24.92 25.51 4,511,744 25.129 -1.88%
2019-01-21 0 34.65 34.60 34.65 33.60 35.10 5,118,048 176,532,673 34.492 25.51 25.48 25.51 24.74 25.85 6,950,722 25.398 1.02%
2019-01-18 0 34.30 34.25 34.30 31.95 34.50 7,512,880 253,794,019 33.781 25.26 25.22 25.26 23.53 25.40 10,203,097 24.874 6.19%
2019-01-17 0 32.30 32.25 32.30 32.05 33.00 4,032,935 131,002,881 32.483 23.78 23.75 23.78 23.60 24.30 5,477,051 23.919 -1.37%
2019-01-16 0 32.75 32.70 32.75 31.65 33.15 3,310,358 108,104,664 32.656 24.11 24.08 24.11 23.30 24.41 4,495,733 24.046 0.61%
2019-01-15 0 32.55 32.55 32.60 32.35 33.50 3,629,981 118,705,273 32.701 23.97 23.97 24.00 23.82 24.67 4,929,807 24.079 -0.76%
2019-01-14 0 32.80 32.75 32.80 32.35 33.75 3,356,446 109,954,391 32.759 24.15 24.11 24.15 23.82 24.85 4,558,325 24.122 -0.91%
2019-01-11 0 33.10 33.05 33.10 32.70 33.25 4,960,275 163,807,583 33.024 24.37 24.34 24.37 24.08 24.48 6,736,454 24.317 0.91%
2019-01-10 0 32.80 32.75 32.80 32.40 33.60 5,113,966 167,837,640 32.819 24.15 24.11 24.15 23.86 24.74 6,945,179 24.166 -0.61%
2019-01-09 0 33.00 33.00 33.05 32.75 33.60 5,794,685 191,617,352 33.068 24.30 24.30 24.34 24.11 24.74 7,869,650 24.349 1.07%
2019-01-08 0 32.65 32.60 32.65 32.00 32.85 4,279,682 139,086,239 32.499 24.04 24.00 24.04 23.56 24.19 5,812,154 23.930 3.00%
2019-01-07 0 31.70 31.70 31.75 31.10 32.50 5,204,495 164,528,448 31.613 23.34 23.34 23.38 22.90 23.93 7,068,124 23.278 1.93%
2019-01-04 0 31.10 31.05 31.10 30.20 31.35 1,806,074 56,043,206 31.030 22.90 22.86 22.90 22.24 23.08 2,452,794 22.849 1.97%
2019-01-03 0 30.50 30.45 30.50 30.10 31.75 4,730,588 144,665,207 30.581 22.46 22.42 22.46 22.16 23.38 6,424,520 22.518 -1.77%
2019-01-02 0 31.05 31.05 31.10 30.70 32.95 5,202,328 161,667,924 31.076 22.86 22.86 22.90 22.61 24.26 7,065,181 22.882 -5.62%
2018-12-31 0 32.90 32.70 32.90 32.00 33.05 2,545,953 83,324,139 32.728 24.23 24.08 24.23 23.56 24.34 3,457,610 24.099 2.33%
2018-12-28 0 32.15 32.15 32.20 31.40 32.50 2,999,894 96,443,038 32.149 23.67 23.67 23.71 23.12 23.93 4,074,098 23.672 0.94%
2018-12-27 0 31.85 31.80 31.85 31.30 31.95 2,568,611 81,537,590 31.744 23.45 23.42 23.45 23.05 23.53 3,488,381 23.374 1.92%
2018-12-24 0 31.25 31.25 31.30 30.50 31.25 3,044,160 95,401,323 31.339 23.01 23.01 23.05 22.46 23.01 4,134,215 23.076 -2.19%
2018-12-21 0 31.95 31.90 31.95 30.90 32.05 4,343,536 137,470,113 31.649 23.53 23.49 23.53 22.75 23.60 5,898,873 23.304 0.31%
2018-12-20 0 31.85 31.85 31.90 31.20 32.55 4,924,518 156,214,242 31.722 23.45 23.45 23.49 22.97 23.97 6,687,893 23.358 -0.78%
2018-12-19 0 32.10 32.05 32.10 31.85 33.20 2,964,950 95,681,809 32.271 23.64 23.60 23.64 23.45 24.45 4,026,641 23.762 -1.08%
2018-12-18 0 32.45 32.40 32.45 32.10 33.55 4,559,730 148,992,420 32.676 23.89 23.86 23.89 23.64 24.70 6,192,481 24.060 0.00%
2018-12-17 0 32.45 32.40 32.45 32.25 33.00 5,303,687 172,539,578 32.532 23.89 23.86 23.89 23.75 24.30 7,202,835 23.954 -1.37%
2018-12-14 0 32.90 32.80 32.90 32.70 33.90 4,426,904 146,396,146 33.070 24.23 24.15 24.23 24.08 24.96 6,012,093 24.350 -4.22%
2018-12-13 0 34.35 34.35 34.40 33.80 35.15 4,535,008 155,352,964 34.256 25.29 25.29 25.33 24.89 25.88 6,158,907 25.224 0.73%
2018-12-12 0 34.10 34.05 34.10 33.75 34.50 4,416,797 150,546,619 34.085 25.11 25.07 25.11 24.85 25.40 5,998,367 25.098 -0.15%
2018-12-11 0 34.15 34.10 34.15 33.60 34.40 5,766,598 195,822,543 33.958 25.15 25.11 25.15 24.74 25.33 7,831,506 25.004 1.04%
2018-12-10 0 33.80 33.75 33.80 33.50 35.25 6,911,273 234,247,831 33.894 24.89 24.85 24.89 24.67 25.96 9,386,067 24.957 -3.43%
2018-12-07 0 35.00 34.95 35.00 34.35 36.15 14,096,296 493,206,098 34.988 25.77 25.73 25.77 25.29 26.62 19,143,908 25.763 -4.50%
2018-12-06 0 36.65 36.60 36.65 35.15 37.40 4,613,189 168,464,574 36.518 26.99 26.95 26.99 25.88 27.54 6,265,083 26.889 -3.55%
2018-12-05 0 38.00 37.95 38.00 37.70 38.45 3,170,016 120,652,147 38.060 27.98 27.94 27.98 27.76 28.31 4,305,138 28.025 -1.17%
2018-12-04 0 38.45 38.45 38.50 38.20 38.80 5,677,672 218,540,603 38.491 28.31 28.31 28.35 28.13 28.57 7,710,737 28.342 -0.13%
2018-12-03 0 38.50 38.50 38.55 38.35 39.40 5,575,106 215,643,789 38.680 28.35 28.35 28.39 28.24 29.01 7,571,444 28.481 -0.13%
2018-11-30 0 38.55 38.45 38.55 38.25 39.00 6,881,914 265,526,774 38.583 28.39 28.31 28.39 28.16 28.72 9,346,195 28.410 -0.90%
2018-11-29 0 38.90 38.80 38.90 38.45 39.00 4,203,835 162,964,639 38.766 28.64 28.57 28.64 28.31 28.72 5,709,147 28.544 0.91%
2018-11-28 0 38.55 38.50 38.55 38.35 38.95 5,006,791 193,677,023 38.683 28.39 28.35 28.39 28.24 28.68 6,799,626 28.483 0.00%
2018-11-27 0 38.55 38.50 38.55 37.75 39.00 3,631,474 139,689,947 38.466 28.39 28.35 28.39 27.80 28.72 4,931,835 28.324 -0.90%
2018-11-26 0 38.90 38.85 38.90 38.40 39.00 1,847,292 71,710,585 38.819 28.64 28.61 28.64 28.28 28.72 2,508,772 28.584 0.91%
2018-11-23 0 38.55 38.40 38.55 37.95 38.60 2,859,782 109,644,859 38.340 28.39 28.28 28.39 27.94 28.42 3,883,815 28.231 -0.39%
2018-11-22 0 38.70 38.65 38.70 38.00 39.00 1,697,439 65,726,312 38.721 28.50 28.46 28.50 27.98 28.72 2,305,259 28.511 0.65%
2018-11-21 0 38.45 38.45 38.50 38.10 38.95 3,584,806 137,946,717 38.481 28.31 28.31 28.35 28.05 28.68 4,868,456 28.335 -0.90%
2018-11-20 0 38.80 38.75 38.80 38.10 39.05 2,291,438 88,837,752 38.769 28.57 28.53 28.57 28.05 28.75 3,111,958 28.547 -1.02%
2018-11-19 0 39.20 39.15 39.20 38.50 39.35 3,766,457 147,225,994 39.089 28.86 28.83 28.86 28.35 28.97 5,115,153 28.782 1.42%
2018-11-16 0 38.65 38.65 38.70 37.85 39.30 3,385,693 130,378,305 38.509 28.46 28.46 28.50 27.87 28.94 4,598,044 28.355 -1.78%
2018-11-15 0 39.35 39.30 39.35 38.95 39.75 4,759,039 187,291,737 39.355 28.97 28.94 28.97 28.68 29.27 6,463,159 28.978 0.51%
2018-11-14 0 39.15 39.05 39.15 38.70 39.60 3,888,898 152,428,584 39.196 28.83 28.75 28.83 28.50 29.16 5,281,437 28.861 -0.89%
2018-11-13 0 39.50 39.45 39.50 38.35 39.60 3,967,328 155,780,015 39.266 29.09 29.05 29.09 28.24 29.16 5,387,952 28.913 1.02%
2018-11-12 0 39.10 39.10 39.15 38.65 39.50 3,649,165 142,302,409 38.996 28.79 28.79 28.83 28.46 29.09 4,955,861 28.714 -0.13%
2018-11-09 0 39.15 39.10 39.15 38.45 39.15 4,260,430 165,945,424 38.950 28.83 28.79 28.83 28.31 28.83 5,786,008 28.680 0.38%
2018-11-08 0 39.00 38.85 39.00 38.30 39.40 4,896,754 189,983,080 38.798 28.72 28.61 28.72 28.20 29.01 6,650,187 28.568 0.13%
2018-11-07 0 38.95 38.90 38.95 38.05 41.00 5,300,920 207,022,499 39.054 28.68 28.64 28.68 28.02 30.19 7,199,077 28.757 1.30%
2018-11-06 0 38.45 38.40 38.45 37.85 38.80 3,488,470 133,990,207 38.409 28.31 28.28 28.31 27.87 28.57 4,737,624 28.282 1.85%
2018-11-05 0 37.75 37.70 37.75 36.90 37.80 4,649,650 174,229,725 37.472 27.80 27.76 27.80 27.17 27.83 6,314,600 27.592 0.80%
2018-11-02 0 37.45 37.45 37.50 36.10 37.70 7,708,272 285,278,634 37.009 27.58 27.58 27.61 26.58 27.76 10,468,456 27.251 1.77%
2018-11-01 0 36.80 36.75 36.80 36.30 39.00 7,016,345 259,982,641 37.054 27.10 27.06 27.10 26.73 28.72 9,528,763 27.284 -2.65%
2018-10-31 0 37.80 37.75 37.80 36.70 37.95 9,131,830 342,784,931 37.537 27.83 27.80 27.83 27.02 27.94 12,401,762 27.640 4.28%
2018-10-30 0 36.25 36.25 36.30 36.00 37.30 7,613,703 278,995,918 36.644 26.69 26.69 26.73 26.51 27.47 10,340,023 26.982 -1.63%
2018-10-29 0 36.85 36.75 36.85 35.70 37.70 8,167,216 301,471,665 36.912 27.13 27.06 27.13 26.29 27.76 11,091,739 27.180 1.52%
2018-10-26 0 36.30 36.25 36.30 36.00 37.00 3,731,281 135,758,832 36.384 26.73 26.69 26.73 26.51 27.24 5,067,381 26.791 -2.81%
2018-10-25 0 37.35 37.35 37.40 35.40 37.60 7,710,598 285,172,771 36.985 27.50 27.50 27.54 26.07 27.69 10,471,614 27.233 2.61%
2018-10-24 0 36.40 36.35 36.40 35.50 36.90 3,794,731 137,819,272 36.319 26.80 26.77 26.80 26.14 27.17 5,153,551 26.743 0.97%
2018-10-23 0 36.05 36.00 36.05 35.50 36.70 3,439,342 123,592,988 35.935 26.54 26.51 26.54 26.14 27.02 4,670,904 26.460 -2.04%
2018-10-22 0 36.80 36.80 36.85 36.45 37.50 5,611,611 206,998,780 36.888 27.10 27.10 27.13 26.84 27.61 7,621,021 27.162 2.22%
2018-10-19 0 36.00 36.00 36.05 34.90 36.20 8,970,023 320,041,378 35.679 26.51 26.51 26.54 25.70 26.66 12,182,015 26.272 2.71%
2018-10-18 0 35.05 35.00 35.05 34.65 36.35 6,041,053 212,404,359 35.160 25.81 25.77 25.81 25.51 26.77 8,204,238 25.890 -1.96%
2018-10-16 0 35.75 35.75 35.85 35.40 37.05 3,982,482 142,337,285 35.741 26.32 26.32 26.40 26.07 27.28 5,408,532 26.317 -0.56%
2018-10-15 0 35.95 35.90 35.95 35.55 36.55 3,808,643 136,969,414 35.963 26.47 26.43 26.47 26.18 26.91 5,172,445 26.481 -1.37%
2018-10-12 0 36.45 36.45 36.50 36.35 38.05 5,416,720 199,455,373 36.822 26.84 26.84 26.88 26.77 28.02 7,356,343 27.113 -0.82%
2018-10-11 0 36.75 36.70 36.75 34.75 36.90 10,022,260 362,119,094 36.131 27.06 27.02 27.06 25.59 27.17 13,611,038 26.605 -0.94%
2018-10-10 0 37.10 37.10 37.15 37.05 38.50 2,745,612 103,079,533 37.543 27.32 27.32 27.35 27.28 28.35 3,728,763 27.644 -1.46%
2018-10-09 0 37.65 37.65 37.70 37.55 38.90 3,519,055 133,903,689 38.051 27.72 27.72 27.76 27.65 28.64 4,779,161 28.018 1.48%
2018-10-08 0 37.10 37.05 37.10 37.00 38.00 3,582,752 133,539,101 37.273 27.32 27.28 27.32 27.24 27.98 4,865,666 27.445 -0.40%
2018-10-05 0 37.25 37.25 37.30 36.55 37.50 3,493,415 129,741,617 37.139 27.43 27.43 27.47 26.91 27.61 4,744,340 27.347 1.64%
2018-10-04 0 36.65 36.60 36.65 36.15 37.30 3,736,352 137,052,028 36.681 26.99 26.95 26.99 26.62 27.47 5,074,268 27.009 -2.79%
2018-10-03 0 37.70 37.60 37.70 37.20 37.95 1,432,782 53,880,905 37.606 27.76 27.69 27.76 27.39 27.94 1,945,834 27.690 1.48%
2018-10-02 0 37.15 37.15 37.20 36.80 37.70 4,607,800 171,310,066 37.178 27.35 27.35 27.39 27.10 27.76 6,257,764 27.376 -3.00%
2018-09-28 0 38.30 38.25 38.30 37.45 38.80 5,526,068 210,317,593 38.059 28.20 28.16 28.20 27.58 28.57 7,504,846 28.024 1.46%
2018-09-27 0 37.75 37.65 37.75 37.25 38.10 1,593,843 60,131,520 37.727 27.80 27.72 27.80 27.43 28.05 2,164,567 27.780 1.07%
2018-09-26 0 37.35 37.30 37.35 35.10 37.75 8,304,545 309,369,042 37.253 27.50 27.47 27.50 25.85 27.80 11,278,242 27.431 1.36%
2018-09-24 0 36.85 36.85 36.90 36.50 37.55 3,912,600 145,783,902 37.260 27.13 27.13 27.17 26.88 27.65 5,313,627 27.436 -3.03%
2018-09-21 0 38.00 37.95 38.00 37.40 38.55 2,693,557 102,510,998 38.058 27.98 27.94 27.98 27.54 28.39 3,658,068 28.023 0.53%
2018-09-20 0 37.80 37.75 37.80 37.25 37.85 3,464,840 130,023,396 37.527 27.83 27.80 27.83 27.43 27.87 4,705,532 27.632 1.07%
2018-09-19 0 37.40 37.40 37.45 36.35 38.15 5,333,924 199,289,722 37.363 27.54 27.54 27.58 26.77 28.09 7,243,899 27.511 -0.27%
2018-09-18 0 37.50 37.45 37.50 36.15 37.80 6,067,379 225,967,699 37.243 27.61 27.58 27.61 26.62 27.83 8,239,990 27.423 0.27%
2018-09-17 0 37.40 37.35 37.40 36.60 37.60 3,417,103 127,020,567 37.172 27.54 27.50 27.54 26.95 27.69 4,640,702 27.371 -1.06%
2018-09-14 0 37.80 37.75 37.80 36.05 38.15 9,307,154 350,345,277 37.643 27.83 27.80 27.83 26.54 28.09 12,639,866 27.717 4.42%
2018-09-13 0 36.20 36.15 36.20 35.30 37.35 8,010,392 289,476,410 36.138 26.66 26.62 26.66 25.99 27.50 10,878,759 26.609 -2.29%
2018-09-12 0 37.05 37.00 37.05 36.20 38.00 9,237,199 340,647,402 36.878 27.28 27.24 27.28 26.66 27.98 12,544,862 27.154 -0.54%
2018-09-11 0 37.25 37.20 37.25 36.80 38.05 4,456,131 166,441,631 37.351 27.43 27.39 27.43 27.10 28.02 6,051,786 27.503 -2.10%
2018-09-10 0 38.05 38.05 38.10 37.40 38.30 4,927,950 186,583,355 37.862 28.02 28.02 28.05 27.54 28.20 6,692,554 27.879 0.00%
2018-09-07 0 38.05 38.00 38.05 37.65 38.50 8,221,426 312,770,420 38.043 28.02 27.98 28.02 27.72 28.35 11,165,360 28.013 1.06%
2018-09-06 0 37.65 37.65 37.70 37.50 39.00 7,373,141 280,480,147 38.041 27.72 27.72 27.76 27.61 28.72 10,013,321 28.011 -0.53%
2018-09-05 0 37.85 37.80 37.85 37.45 39.00 6,170,233 234,712,688 38.040 27.87 27.83 27.87 27.58 28.72 8,379,674 28.010 -2.95%
2018-09-04 0 39.00 38.95 39.00 38.30 39.30 4,726,938 183,766,357 38.876 28.72 28.68 28.72 28.20 28.94 6,419,563 28.626 -0.26%
2018-09-03 0 39.10 39.05 39.10 38.85 39.50 3,739,007 145,983,567 39.043 28.79 28.75 28.79 28.61 29.09 5,077,873 28.749 0.13%
2018-08-31 0 39.05 38.95 39.05 37.95 39.45 7,331,815 285,625,824 38.957 28.75 28.68 28.75 27.94 29.05 9,957,197 28.685 1.83%
2018-08-30 0 38.35 38.30 38.35 38.05 40.65 6,868,923 267,056,409 38.879 28.24 28.20 28.24 28.02 29.93 9,328,552 28.628 -2.54%
2018-08-29 0 39.35 39.30 39.35 38.60 41.05 9,120,188 361,002,936 39.583 28.97 28.94 28.97 28.42 30.23 12,385,952 29.146 -0.25%
2018-08-28 0 39.45 39.40 39.45 37.00 39.65 12,766,511 498,943,510 39.082 29.05 29.01 29.05 27.24 29.20 17,337,952 28.778 7.20%
2018-08-27 0 36.80 36.80 36.85 36.35 37.45 6,716,348 248,339,118 36.975 27.10 27.10 27.13 26.77 27.58 9,121,343 27.226 0.14%
2018-08-24 0 36.75 36.70 36.75 36.10 36.90 5,048,577 184,608,058 36.566 27.06 27.02 27.06 26.58 27.17 6,856,375 26.925 0.14%
2018-08-23 0 36.70 36.70 36.75 35.90 37.25 7,043,543 259,460,349 36.837 27.02 27.02 27.06 26.43 27.43 9,565,700 27.124 1.24%
2018-08-22 0 36.25 36.25 36.30 34.95 36.35 5,676,823 204,297,662 35.988 26.69 26.69 26.73 25.73 26.77 7,709,584 26.499 1.83%
2018-08-21 0 35.60 35.60 35.65 34.45 35.80 9,686,874 342,371,100 35.344 26.21 26.21 26.25 25.37 26.36 13,155,557 26.025 -0.56%
2018-08-20 0 35.80 35.80 35.85 34.85 36.10 7,007,681 250,173,311 35.700 26.36 26.36 26.40 25.66 26.58 9,516,996 26.287 1.70%
2018-08-17 0 35.20 35.15 35.20 34.90 35.55 6,009,546 211,594,297 35.210 25.92 25.88 25.92 25.70 26.18 8,161,449 25.926 -0.56%
2018-08-16 0 35.40 35.20 35.40 34.75 35.70 4,022,592 141,860,671 35.266 26.07 25.92 26.07 25.59 26.29 5,463,005 25.968 0.57%
2018-08-15 0 35.20 35.15 35.20 34.50 35.55 7,017,569 246,540,112 35.132 25.92 25.88 25.92 25.40 26.18 9,530,425 25.869 -1.12%
2018-08-14 0 35.60 35.55 35.60 34.40 35.75 6,513,150 228,909,725 35.146 26.21 26.18 26.21 25.33 26.32 8,845,383 25.879 1.42%
2018-08-13 0 35.10 35.00 35.10 34.50 35.90 6,998,151 246,418,561 35.212 25.85 25.77 25.85 25.40 26.43 9,504,054 25.928 0.14%
2018-08-10 0 35.05 35.00 35.05 34.35 35.15 3,169,814 110,740,849 34.936 25.81 25.77 25.81 25.29 25.88 4,304,863 25.725 1.30%
2018-08-09 0 34.60 34.60 34.65 33.55 34.95 4,479,234 154,172,892 34.419 25.48 25.48 25.51 24.70 25.73 6,083,161 25.344 1.32%
2018-08-08 0 34.15 34.10 34.15 33.55 34.25 2,808,854 95,609,071 34.038 25.15 25.11 25.15 24.70 25.22 3,814,650 25.064 1.04%
2018-08-07 0 33.80 33.80 33.85 33.25 34.00 2,709,028 91,269,406 33.691 24.89 24.89 24.92 24.48 25.04 3,679,079 24.808 0.30%
2018-08-06 0 33.70 33.65 33.70 33.00 34.15 4,754,848 159,431,468 33.530 24.81 24.78 24.81 24.30 25.15 6,457,467 24.689 0.90%
2018-08-03 0 33.40 33.30 33.40 32.95 34.10 3,680,867 123,125,662 33.450 24.59 24.52 24.59 24.26 25.11 4,998,915 24.630 -0.45%
2018-08-02 0 33.55 33.45 33.55 32.70 34.35 6,088,824 204,111,060 33.522 24.70 24.63 24.70 24.08 25.29 8,269,114 24.684 -0.89%
2018-08-01 0 33.85 33.80 33.85 33.30 34.20 5,202,118 175,266,251 33.691 24.92 24.89 24.92 24.52 25.18 7,064,896 24.808 1.96%
2018-07-31 0 33.20 33.00 33.20 32.75 33.80 3,272,800 108,608,520 33.185 24.45 24.30 24.45 24.11 24.89 4,444,727 24.435 1.37%
2018-07-30 0 32.75 32.70 32.75 32.30 33.25 2,418,825 78,948,565 32.639 24.11 24.08 24.11 23.78 24.48 3,284,960 24.033 -0.91%
2018-07-27 0 33.05 33.00 33.05 32.25 33.30 1,852,669 60,826,738 32.832 24.34 24.30 24.34 23.75 24.52 2,516,074 24.175 -0.30%
2018-07-26 0 33.15 33.15 33.20 32.75 33.55 5,411,993 179,609,069 33.187 24.41 24.41 24.45 24.11 24.70 7,349,923 24.437 1.38%
2018-07-25 0 32.70 32.65 32.70 31.60 33.05 3,695,191 120,279,700 32.550 24.08 24.04 24.08 23.27 24.34 5,018,368 23.968 1.71%
2018-07-24 0 32.15 32.15 32.20 31.80 32.85 5,086,838 164,189,608 32.277 23.67 23.67 23.71 23.42 24.19 6,908,337 23.767 -0.92%
2018-07-23 0 32.45 32.40 32.45 32.05 33.10 5,288,261 171,543,689 32.439 23.89 23.86 23.89 23.60 24.37 7,181,885 23.886 -1.37%
2018-07-20 0 32.90 32.90 33.00 32.65 33.60 5,380,949 177,741,036 33.032 24.23 24.23 24.30 24.04 24.74 7,307,763 24.322 -0.15%
2018-07-19 0 32.95 32.95 33.00 32.80 33.50 4,201,251 138,640,309 33.000 24.26 24.26 24.30 24.15 24.67 5,705,638 24.299 -1.05%
2018-07-18 0 33.30 33.30 33.35 32.75 33.65 4,820,856 160,586,321 33.311 24.52 24.52 24.56 24.11 24.78 6,547,112 24.528 0.30%
2018-07-17 0 33.20 33.15 33.20 32.75 33.50 4,565,147 151,135,295 33.106 24.45 24.41 24.45 24.11 24.67 6,199,838 24.377 -0.75%
2018-07-16 0 33.45 33.35 33.45 32.60 33.55 4,307,301 143,027,660 33.206 24.63 24.56 24.63 24.00 24.70 5,849,662 24.451 1.36%
2018-07-13 0 33.00 33.00 33.05 32.00 33.40 8,963,367 294,697,831 32.878 24.30 24.30 24.34 23.56 24.59 12,172,976 24.209 2.48%
2018-07-12 0 32.20 32.20 32.25 31.65 33.50 8,341,232 271,509,660 32.550 23.71 23.71 23.75 23.30 24.67 11,328,066 23.968 2.71%
2018-07-11 0 31.35 31.30 31.35 30.00 31.55 3,042,625 94,850,763 31.174 23.08 23.05 23.08 22.09 23.23 4,132,130 22.954 0.32%
2018-07-10 0 31.25 31.25 31.30 30.70 31.65 5,938,922 185,506,775 31.236 23.01 23.01 23.05 22.61 23.30 8,065,535 23.000 1.79%
2018-07-09 0 30.70 30.70 30.75 30.50 31.00 5,672,695 174,673,499 30.792 22.61 22.61 22.64 22.46 22.83 7,703,978 22.673 1.49%
2018-07-06 0 30.25 30.25 30.30 29.40 30.75 4,388,105 132,674,441 30.235 22.27 22.27 22.31 21.65 22.64 5,959,401 22.263 0.50%
2018-07-05 0 30.10 30.05 30.10 29.35 30.50 5,329,495 158,903,708 29.816 22.16 22.13 22.16 21.61 22.46 7,237,884 21.954 -0.66%
2018-07-04 0 30.30 30.30 30.35 30.00 30.55 5,286,954 160,171,699 30.296 22.31 22.31 22.35 22.09 22.49 7,180,110 22.308 0.12%
2018-07-03 0 30.95 30.90 30.95 30.00 31.00 6,654,918 202,914,990 30.491 22.28 22.25 22.28 21.60 22.32 9,243,008 21.953 -1.90%
2018-06-29 0 31.55 31.50 31.55 30.25 31.55 4,755,614 148,669,459 31.262 22.72 22.68 22.72 21.78 22.72 6,605,067 22.508 2.27%
2018-06-28 0 30.85 30.85 30.95 30.75 32.00 6,455,287 200,826,205 31.110 22.21 22.21 22.28 22.14 23.04 8,965,741 22.399 -2.22%
2018-06-27 0 31.55 31.55 31.60 31.40 32.50 5,869,180 186,569,012 31.788 22.72 22.72 22.75 22.61 23.40 8,151,698 22.887 -2.17%
2018-06-26 0 32.25 32.25 32.30 31.70 32.80 4,969,535 160,500,401 32.297 23.22 23.22 23.26 22.82 23.62 6,902,182 23.254 -0.62%
2018-06-25 0 32.45 32.35 32.45 32.00 32.95 6,120,050 198,281,727 32.399 23.36 23.29 23.36 23.04 23.72 8,500,131 23.327 -0.15%
2018-06-22 0 32.50 32.50 32.55 32.05 33.00 5,984,892 194,560,421 32.509 23.40 23.40 23.44 23.08 23.76 8,312,410 23.406 0.15%
2018-06-21 0 32.45 32.40 32.45 32.45 33.90 4,787,851 157,115,905 32.816 23.36 23.33 23.36 23.36 24.41 6,649,841 23.627 -1.37%
2018-06-20 0 32.90 32.85 32.90 32.25 33.35 5,054,155 165,664,519 32.778 23.69 23.65 23.69 23.22 24.01 7,019,710 23.600 0.92%
2018-06-19 0 32.60 32.60 32.65 32.40 34.20 6,106,680 201,296,828 32.963 23.47 23.47 23.51 23.33 24.62 8,481,561 23.733 -3.83%
2018-06-15 0 33.90 33.85 33.90 33.00 34.05 5,146,695 174,059,335 33.820 24.41 24.37 24.41 23.76 24.52 7,148,239 24.350 1.04%
2018-06-14 0 33.55 33.55 33.60 33.40 34.25 2,987,535 100,756,026 33.725 24.16 24.16 24.19 24.05 24.66 4,149,384 24.282 -0.59%
2018-06-13 0 33.75 33.70 33.75 33.60 34.75 4,650,746 158,310,149 34.040 24.30 24.26 24.30 24.19 25.02 6,459,416 24.508 -1.89%
2018-06-12 0 34.40 34.40 34.45 34.20 35.20 4,748,084 164,099,197 34.561 24.77 24.77 24.80 24.62 25.34 6,594,609 24.884 -1.71%
2018-06-11 0 35.00 34.95 35.00 34.80 36.35 5,933,658 208,375,175 35.117 25.20 25.16 25.20 25.06 26.17 8,241,251 25.284 -2.91%
2018-06-08 0 36.05 36.05 36.10 35.30 36.15 7,155,874 255,587,854 35.717 25.96 25.96 25.99 25.42 26.03 9,938,785 25.716 0.42%
2018-06-07 0 35.90 35.90 35.95 35.50 36.15 6,527,920 234,308,000 35.893 25.85 25.85 25.88 25.56 26.03 9,066,621 25.843 0.00%
2018-06-06 0 35.90 35.85 35.90 35.55 36.40 3,322,044 119,224,993 35.889 25.85 25.81 25.85 25.60 26.21 4,613,983 25.840 0.70%
2018-06-05 0 35.65 35.60 35.65 35.25 35.70 3,369,415 119,675,670 35.518 25.67 25.63 25.67 25.38 25.70 4,679,777 25.573 0.56%
2018-06-04 0 35.45 35.40 35.45 34.80 35.55 2,912,092 102,670,484 35.257 25.52 25.49 25.52 25.06 25.60 4,044,601 25.385 2.16%
2018-06-01 0 34.70 34.65 34.70 33.95 35.55 8,483,204 293,648,478 34.615 24.98 24.95 24.98 24.44 25.60 11,782,313 24.923 -0.43%
2018-05-31 0 34.85 34.85 34.90 33.90 35.00 7,322,562 254,564,673 34.764 25.09 25.09 25.13 24.41 25.20 10,170,298 25.030 2.80%
2018-05-30 0 33.90 33.85 33.90 33.80 34.70 5,215,130 177,622,630 34.059 24.41 24.37 24.41 24.34 24.98 7,243,288 24.522 -2.73%
2018-05-29 0 34.85 34.85 34.90 34.70 35.80 5,248,887 183,464,538 34.953 25.09 25.09 25.13 24.98 25.78 7,290,173 25.166 -1.55%
2018-05-28 0 35.40 35.35 35.40 34.80 35.60 5,064,048 178,850,340 35.318 25.49 25.45 25.49 25.06 25.63 7,033,451 25.429 1.43%
2018-05-25 0 34.90 34.90 34.95 34.65 35.10 5,887,600 205,522,534 34.908 25.13 25.13 25.16 24.95 25.27 8,177,281 25.133 -0.29%
2018-05-24 0 35.00 34.95 35.00 34.20 35.00 3,743,601 130,275,338 34.799 25.20 25.16 25.20 24.62 25.20 5,199,483 25.055 1.60%
2018-05-23 0 34.45 34.45 34.50 34.00 34.80 5,631,350 194,412,114 34.523 24.80 24.80 24.84 24.48 25.06 7,821,376 24.857 0.00%
2018-05-21 0 34.45 34.45 34.50 34.20 35.30 3,329,074 114,714,841 34.458 24.80 24.80 24.84 24.62 25.42 4,623,747 24.810 0.00%
2018-05-18 0 34.45 34.45 34.50 33.85 35.05 4,866,237 168,069,657 34.538 24.80 24.80 24.84 24.37 25.24 6,758,711 24.867 1.32%
2018-05-17 0 34.00 34.00 34.05 33.85 34.50 5,952,708 202,896,303 34.085 24.48 24.48 24.52 24.37 24.84 8,267,710 24.541 -1.59%
2018-05-16 0 34.55 34.55 34.60 33.75 34.80 6,044,856 207,970,092 34.404 24.88 24.88 24.91 24.30 25.06 8,395,694 24.771 0.29%
2018-05-15 0 34.45 34.45 34.50 33.25 34.75 7,485,282 256,882,937 34.318 24.80 24.80 24.84 23.94 25.02 10,396,300 24.709 1.62%
2018-05-14 0 33.90 33.90 33.95 32.80 34.00 7,257,172 242,583,844 33.427 24.41 24.41 24.44 23.62 24.48 10,079,478 24.067 1.50%
2018-05-11 0 33.40 33.40 33.45 33.05 34.05 5,059,703 169,571,478 33.514 24.05 24.05 24.08 23.80 24.52 7,027,416 24.130 0.75%
2018-05-10 0 33.15 33.10 33.15 32.60 33.85 7,590,240 251,006,521 33.070 23.87 23.83 23.87 23.47 24.37 10,542,076 23.810 -1.19%
2018-05-09 0 33.55 33.55 33.60 32.70 34.45 7,674,274 259,327,326 33.792 24.16 24.16 24.19 23.54 24.80 10,658,791 24.330 1.36%
2018-05-08 0 33.10 33.05 33.15 32.30 33.15 7,503,858 247,162,179 32.938 23.83 23.80 23.87 23.26 23.87 10,422,100 23.715 2.64%
2018-05-07 0 32.25 32.25 32.30 31.85 32.45 4,322,501 139,379,573 32.245 23.22 23.22 23.26 22.93 23.36 6,003,517 23.216 1.26%
2018-05-04 0 31.85 31.80 31.85 31.60 32.40 4,675,747 149,146,881 31.898 22.93 22.90 22.93 22.75 23.33 6,494,140 22.966 -0.16%
2018-05-03 0 31.90 31.90 31.95 31.60 32.20 6,435,125 205,003,255 31.857 22.97 22.97 23.00 22.75 23.18 8,937,738 22.937 -0.16%
2018-05-02 0 31.95 31.90 31.95 31.25 33.10 11,291,092 359,791,116 31.865 23.00 22.97 23.00 22.50 23.83 15,682,185 22.943 -3.47%
2018-04-30 0 33.10 33.10 33.15 32.90 34.10 5,664,089 189,162,059 33.397 23.83 23.83 23.87 23.69 24.55 7,866,847 24.045 -0.60%
2018-04-27 0 33.30 33.25 33.30 33.05 34.15 3,421,717 114,444,607 33.447 23.98 23.94 23.98 23.80 24.59 4,752,419 24.081 0.76%
2018-04-26 0 33.05 33.05 33.10 32.90 33.85 3,240,198 107,872,695 33.292 23.80 23.80 23.83 23.69 24.37 4,500,307 23.970 -0.90%
2018-04-25 0 33.35 33.35 33.40 33.20 34.50 5,684,100 191,222,691 33.642 24.01 24.01 24.05 23.90 24.84 7,894,640 24.222 -2.91%
2018-04-24 0 34.35 34.35 34.40 33.00 34.50 4,769,333 162,774,110 34.129 24.73 24.73 24.77 23.76 24.84 6,624,121 24.573 2.23%
2018-04-23 0 33.60 33.60 33.65 33.45 34.45 6,775,615 229,434,217 33.862 24.19 24.19 24.23 24.08 24.80 9,410,644 24.380 -1.18%
2018-04-20 0 34.00 33.95 34.00 33.80 35.05 5,507,242 188,283,840 34.188 24.48 24.44 24.48 24.34 25.24 7,649,002 24.615 -2.30%
2018-04-19 0 34.80 34.70 34.80 34.35 35.30 4,545,996 157,796,763 34.711 25.06 24.98 25.06 24.73 25.42 6,313,929 24.992 1.61%
2018-04-18 0 34.25 34.25 34.30 34.15 35.40 7,737,992 267,315,032 34.546 24.66 24.66 24.70 24.59 25.49 10,747,288 24.873 -1.30%
2018-04-17 0 34.70 34.65 34.70 33.80 34.90 10,839,785 374,183,412 34.519 24.98 24.95 24.98 24.34 25.13 15,055,365 24.854 0.73%
2018-04-16 0 34.45 34.45 34.50 34.00 35.10 8,581,037 295,480,420 34.434 24.80 24.80 24.84 24.48 25.27 11,918,193 24.792 0.29%
2018-04-13 0 34.35 34.35 34.40 33.95 35.80 13,124,183 452,916,185 34.510 24.73 24.73 24.77 24.44 25.78 18,228,163 24.847 -3.38%
2018-04-12 0 35.55 35.55 35.60 35.10 36.10 12,402,859 442,217,507 35.654 25.60 25.60 25.63 25.27 25.99 17,226,317 25.671 -0.28%
2018-04-11 0 35.65 35.60 35.65 34.80 38.70 39,311,445 1,426,280,555 36.282 25.67 25.63 25.67 25.06 27.86 54,599,622 26.123 -16.90%
2018-04-10 0 42.90 42.90 42.95 42.65 43.95 11,701,570 503,935,976 43.066 30.89 30.89 30.92 30.71 31.64 16,252,298 31.007 -1.61%
2018-04-09 0 43.60 43.60 43.65 42.25 45.00 22,696,131 992,007,129 43.708 31.39 31.39 31.43 30.42 32.40 31,522,631 31.470 0.35%
2018-04-06 0 43.45 43.45 43.50 42.70 44.60 14,140,719 616,325,994 43.585 31.28 31.28 31.32 30.74 32.11 19,640,029 31.381 -2.25%
2018-04-04 0 44.45 44.40 44.45 42.10 45.65 13,201,917 588,865,257 44.605 32.00 31.97 32.00 30.31 32.87 18,336,128 32.115 5.58%
2018-04-03 0 42.10 42.05 42.10 39.20 42.35 8,822,667 364,284,896 41.290 30.31 30.28 30.31 28.22 30.49 12,253,792 29.728 7.12%
2018-03-29 0 39.30 39.30 39.35 39.20 40.50 10,315,106 409,813,646 39.729 28.30 28.30 28.33 28.22 29.16 14,326,639 28.605 -2.60%
2018-03-28 0 40.35 40.25 40.35 39.85 41.40 11,523,529 468,127,144 40.624 29.05 28.98 29.05 28.69 29.81 16,005,017 29.249 1.38%
2018-03-27 0 39.80 39.75 39.80 38.60 40.50 13,128,081 519,387,427 39.563 28.66 28.62 28.66 27.79 29.16 18,233,577 28.485 5.85%
2018-03-26 0 37.60 37.60 37.65 36.15 38.45 7,469,958 278,710,562 37.311 27.07 27.07 27.11 26.03 27.68 10,375,016 26.864 4.01%
2018-03-23 0 36.15 36.15 36.20 35.10 36.30 4,376,837 157,073,491 35.887 26.03 26.03 26.06 25.27 26.14 6,078,984 25.839 -1.23%
2018-03-22 0 36.60 36.55 36.60 36.40 37.95 3,778,176 139,046,217 36.802 26.35 26.32 26.35 26.21 27.32 5,247,504 26.498 -2.14%
2018-03-21 0 37.40 37.35 37.40 37.00 38.50 7,662,705 289,050,526 37.722 26.93 26.89 26.93 26.64 27.72 10,642,722 27.159 0.13%
2018-03-20 0 37.35 37.30 37.35 36.35 37.45 5,203,583 193,052,505 37.100 26.89 26.86 26.89 26.17 26.96 7,227,251 26.712 1.22%
2018-03-19 0 36.90 36.85 36.90 36.05 37.15 6,440,567 236,557,476 36.729 26.57 26.53 26.57 25.96 26.75 8,945,296 26.445 1.10%
2018-03-16 0 36.50 36.45 36.50 35.45 37.00 7,196,850 262,901,189 36.530 26.28 26.24 26.28 25.52 26.64 9,995,697 26.301 -0.27%
2018-03-15 0 36.60 36.60 36.70 36.25 36.80 1,979,557 72,283,120 36.515 26.35 26.35 26.42 26.10 26.50 2,749,405 26.290 -0.41%
2018-03-14 0 36.75 36.75 36.80 36.05 36.80 3,243,625 118,185,604 36.436 26.46 26.46 26.50 25.96 26.50 4,505,067 26.234 0.55%
2018-03-13 0 36.55 36.55 36.60 35.90 36.70 4,362,453 158,297,748 36.286 26.32 26.32 26.35 25.85 26.42 6,059,006 26.126 -0.54%
2018-03-12 0 36.75 36.70 36.75 36.15 37.25 6,225,255 228,438,204 36.695 26.46 26.42 26.46 26.03 26.82 8,646,250 26.420 1.38%
2018-03-09 0 36.25 36.20 36.25 35.85 36.30 5,037,339 181,860,660 36.103 26.10 26.06 26.10 25.81 26.14 6,996,355 25.994 1.40%
2018-03-08 0 35.75 35.75 35.80 34.65 36.00 9,005,392 320,839,570 35.627 25.74 25.74 25.78 24.95 25.92 12,507,579 25.652 3.17%
2018-03-07 0 34.65 34.65 34.70 34.15 34.90 3,706,533 127,993,016 34.532 24.95 24.95 24.98 24.59 25.13 5,148,000 24.863 -1.00%
2018-03-06 0 35.00 35.00 35.05 35.00 35.55 4,342,660 152,837,576 35.194 25.20 25.20 25.24 25.20 25.60 6,031,516 25.340 -0.28%
2018-03-05 0 35.10 35.05 35.10 34.50 35.45 4,863,093 170,900,661 35.142 25.27 25.24 25.27 24.84 25.52 6,754,344 25.302 0.86%
2018-03-02 0 34.80 34.75 34.80 33.50 35.20 8,798,198 305,599,718 34.734 25.06 25.02 25.06 24.12 25.34 12,219,807 25.009 2.20%
2018-03-01 0 34.05 34.05 34.10 33.60 34.80 5,652,200 192,700,842 34.093 24.52 24.52 24.55 24.19 25.06 7,850,334 24.547 -1.45%
2018-02-28 0 34.55 34.55 34.60 34.10 34.85 5,188,215 178,989,198 34.499 24.88 24.88 24.91 24.55 25.09 7,205,906 24.839 -0.86%
2018-02-27 0 34.85 34.75 34.85 34.25 35.30 5,323,268 184,698,369 34.696 25.09 25.02 25.09 24.66 25.42 7,393,481 24.981 -0.71%
2018-02-26 0 35.10 35.10 35.15 33.05 35.35 10,822,211 374,880,817 34.640 25.27 25.27 25.31 23.80 25.45 15,030,957 24.941 5.72%
2018-02-23 0 33.20 33.15 33.20 32.65 33.35 2,713,532 89,559,780 33.005 23.90 23.87 23.90 23.51 24.01 3,768,822 23.763 0.91%
2018-02-22 0 32.90 32.85 32.90 32.50 33.10 5,609,933 184,320,159 32.856 23.69 23.65 23.69 23.40 23.83 7,791,630 23.656 -0.45%
2018-02-21 0 33.05 33.05 33.10 32.90 33.20 2,726,568 90,194,550 33.080 23.80 23.80 23.83 23.69 23.90 3,786,927 23.817 -0.30%
2018-02-20 0 33.15 33.15 33.20 32.00 33.30 6,102,984 201,002,210 32.935 23.87 23.87 23.90 23.04 23.98 8,476,428 23.713 1.38%
2018-02-15 0 32.70 32.70 32.75 32.55 33.10 2,479,413 81,405,996 32.833 23.54 23.54 23.58 23.44 23.83 3,443,654 23.639 -0.61%
2018-02-14 0 32.90 32.90 32.95 32.40 33.10 3,380,339 111,153,433 32.882 23.69 23.69 23.72 23.33 23.83 4,694,949 23.675 -0.45%
2018-02-13 0 33.05 33.00 33.05 32.50 33.40 3,003,888 99,223,689 33.032 23.80 23.76 23.80 23.40 24.05 4,172,097 23.783 2.01%
2018-02-12 0 32.40 32.35 32.40 32.10 32.95 4,586,249 149,249,655 32.543 23.33 23.29 23.33 23.11 23.72 6,369,836 23.431 1.09%
2018-02-09 0 32.05 32.05 32.10 31.80 33.90 9,588,684 308,876,161 32.213 23.08 23.08 23.11 22.90 24.41 13,317,713 23.193 -2.73%
2018-02-08 0 32.95 32.90 32.95 32.50 33.40 4,680,305 154,538,516 33.019 23.72 23.69 23.72 23.40 24.05 6,500,470 23.773 0.30%
2018-02-07 0 32.85 32.85 32.90 32.85 33.80 8,487,915 282,434,127 33.275 23.65 23.65 23.69 23.65 24.34 11,788,856 23.958 -1.50%
2018-02-06 0 33.35 33.30 33.35 32.60 33.85 8,718,139 288,734,307 33.119 24.01 23.98 24.01 23.47 24.37 12,108,614 23.845 -2.77%
2018-02-05 0 34.30 34.25 34.30 33.90 35.15 5,295,956 182,006,637 34.367 24.70 24.66 24.70 24.41 25.31 7,355,547 24.744 -0.44%
2018-02-02 0 34.45 34.45 34.50 33.95 34.80 4,965,462 170,994,125 34.437 24.80 24.80 24.84 24.44 25.06 6,896,525 24.794 -0.58%
2018-02-01 0 34.65 34.60 34.65 34.25 35.00 6,887,469 239,023,976 34.704 24.95 24.91 24.95 24.66 25.20 9,565,998 24.987 0.29%
2018-01-31 0 34.55 34.55 34.60 33.80 34.70 7,892,927 270,918,651 34.324 24.88 24.88 24.91 24.34 24.98 10,962,478 24.713 2.22%
2018-01-30 0 33.80 33.75 33.80 33.60 33.95 4,677,956 157,851,396 33.744 24.34 24.30 24.34 24.19 24.44 6,497,208 24.295 0.45%
2018-01-29 0 33.65 33.65 33.70 33.30 33.90 7,754,222 261,281,391 33.695 24.23 24.23 24.26 23.98 24.41 10,769,830 24.260 0.75%
2018-01-26 0 33.40 33.40 33.50 33.40 34.00 7,920,493 266,070,237 33.593 24.05 24.05 24.12 24.05 24.48 11,000,764 24.187 -0.60%
2018-01-25 0 33.60 33.55 33.60 33.45 34.00 5,264,176 177,678,212 33.752 24.19 24.16 24.19 24.08 24.48 7,311,408 24.302 0.15%
2018-01-24 0 33.55 33.50 33.55 32.80 33.75 7,200,932 240,826,132 33.444 24.16 24.12 24.16 23.62 24.30 10,001,366 24.079 -0.45%
2018-01-23 0 33.70 33.65 33.70 33.35 34.15 4,452,137 149,976,154 33.686 24.26 24.23 24.26 24.01 24.59 6,183,568 24.254 -0.59%
2018-01-22 0 33.90 33.90 33.95 33.55 34.10 4,033,110 136,571,748 33.863 24.41 24.41 24.44 24.16 24.55 5,601,582 24.381 0.15%
2018-01-19 0 33.85 33.85 33.90 33.65 34.05 5,476,664 185,427,712 33.858 24.37 24.37 24.41 24.23 24.52 7,606,533 24.377 -0.15%
2018-01-18 0 33.90 33.90 34.00 33.55 34.15 8,623,738 292,995,450 33.975 24.41 24.41 24.48 24.16 24.59 11,977,500 24.462 -0.44%
2018-01-17 0 34.05 34.05 34.10 33.70 34.25 3,665,934 124,547,892 33.974 24.52 24.52 24.55 24.26 24.66 5,091,612 24.461 0.15%
2018-01-16 0 34.00 33.95 34.00 33.70 34.10 4,338,846 147,400,511 33.972 24.48 24.44 24.48 24.26 24.55 6,026,218 24.460 -0.58%
2018-01-15 0 34.20 34.20 34.25 34.10 34.85 5,712,283 197,094,786 34.504 24.62 24.62 24.66 24.55 25.09 7,933,783 24.842 0.29%
2018-01-12 0 34.10 34.05 34.10 33.65 34.20 4,976,860 169,176,530 33.993 24.55 24.52 24.55 24.23 24.62 6,912,355 24.475 1.34%
2018-01-11 0 33.65 33.65 33.70 33.15 33.80 4,896,780 164,365,706 33.566 24.23 24.23 24.26 23.87 24.34 6,801,132 24.167 0.00%
2018-01-10 0 33.65 33.60 33.65 33.20 33.95 5,644,014 189,925,459 33.651 24.23 24.19 24.23 23.90 24.44 7,838,965 24.228 -0.30%
2018-01-09 0 33.75 33.75 33.80 33.50 34.20 5,569,135 188,206,673 33.795 24.30 24.30 24.34 24.12 24.62 7,734,965 24.332 -1.32%
2018-01-08 0 34.20 34.20 34.25 33.50 34.40 4,186,090 142,410,402 34.020 24.62 24.62 24.66 24.12 24.77 5,814,056 24.494 0.15%
2018-01-05 0 34.15 34.15 34.20 33.75 34.60 3,541,837 120,951,242 34.149 24.59 24.59 24.62 24.30 24.91 4,919,253 24.587 -0.44%
2018-01-04 0 34.30 34.30 34.35 34.20 34.55 5,881,808 201,809,067 34.311 24.70 24.70 24.73 24.62 24.88 8,169,237 24.704 0.29%
2018-01-03 0 34.20 34.20 34.25 33.90 34.40 4,674,409 159,978,574 34.224 24.62 24.62 24.66 24.41 24.77 6,492,281 24.641 0.00%
2018-01-02 0 34.20 34.15 34.20 33.60 34.40 5,407,460 184,172,284 34.059 24.62 24.59 24.62 24.19 24.77 7,510,415 24.522 1.18%
2017-12-29 0 33.80 33.75 33.80 33.50 33.90 3,369,450 113,735,000 33.755 24.34 24.30 24.34 24.12 24.41 4,679,825 24.303 0.30%
2017-12-28 0 33.70 33.65 33.70 33.05 34.00 4,471,666 149,569,239 33.448 24.26 24.23 24.26 23.80 24.48 6,210,692 24.083 0.15%
2017-12-27 0 33.65 33.60 33.65 33.40 33.80 6,335,564 213,060,839 33.629 24.23 24.19 24.23 24.05 24.34 8,799,458 24.213 1.20%
2017-12-22 0 33.25 33.25 33.30 32.60 33.35 6,207,636 205,515,382 33.107 23.94 23.94 23.98 23.47 24.01 8,621,779 23.837 2.15%
2017-12-21 0 32.55 32.55 32.60 31.50 32.75 3,737,193 121,401,528 32.485 23.44 23.44 23.47 22.68 23.58 5,190,583 23.389 0.62%
2017-12-20 0 32.35 32.35 32.40 31.80 32.50 7,375,893 238,082,222 32.278 23.29 23.29 23.33 22.90 23.40 10,244,370 23.240 1.25%
2017-12-19 0 31.95 31.90 31.95 31.45 32.20 9,356,776 298,456,914 31.897 23.00 22.97 23.00 22.64 23.18 12,995,616 22.966 3.06%
2017-12-18 0 31.00 31.00 31.05 30.60 31.10 3,940,060 121,977,256 30.958 22.32 22.32 22.36 22.03 22.39 5,472,345 22.290 1.14%
2017-12-15 0 30.65 30.60 30.65 30.50 31.20 6,573,510 201,884,750 30.712 22.07 22.03 22.07 21.96 22.46 9,129,941 22.112 -0.33%
2017-12-14 0 30.75 30.75 30.80 30.10 31.00 4,785,004 147,161,279 30.755 22.14 22.14 22.18 21.67 22.32 6,645,887 22.143 2.33%
2017-12-13 0 30.05 30.00 30.05 29.85 30.30 5,082,471 152,746,516 30.054 21.64 21.60 21.64 21.49 21.82 7,059,038 21.638 0.00%
2017-12-12 0 30.05 30.00 30.05 29.95 31.10 5,335,130 160,703,781 30.122 21.64 21.60 21.64 21.56 22.39 7,409,956 21.688 -0.66%
2017-12-11 0 30.25 30.25 30.30 30.05 30.45 4,887,285 148,025,247 30.288 21.78 21.78 21.82 21.64 21.92 6,787,945 21.807 0.50%
2017-12-08 0 30.10 30.05 30.10 29.85 30.50 6,978,016 210,158,242 30.117 21.67 21.64 21.67 21.49 21.96 9,691,759 21.684 0.33%
2017-12-07 0 30.00 30.00 30.05 30.00 31.40 6,996,279 211,052,738 30.166 21.60 21.60 21.64 21.60 22.61 9,717,124 21.720 -0.17%
2017-12-06 0 30.05 30.05 30.10 30.05 30.80 7,979,202 242,740,300 30.422 21.64 21.64 21.67 21.64 22.18 11,082,305 21.903 -2.12%
2017-12-05 0 30.70 30.70 30.75 30.50 31.25 4,551,841 140,515,739 30.870 22.10 22.10 22.14 21.96 22.50 6,322,047 22.226 -0.32%
2017-12-04 0 30.80 30.80 30.85 30.70 31.25 4,795,669 148,525,602 30.971 22.18 22.18 22.21 22.10 22.50 6,660,699 22.299 -1.60%
2017-12-01 0 31.30 31.30 31.35 30.50 31.60 7,977,688 249,244,185 31.243 22.54 22.54 22.57 21.96 22.75 11,080,202 22.495 1.95%
2017-11-30 0 30.70 30.70 30.75 30.55 31.10 8,222,076 252,805,674 30.747 22.10 22.10 22.14 22.00 22.39 11,419,632 22.138 -1.13%
2017-11-29 0 31.05 31.05 31.10 31.00 31.50 2,786,656 86,687,384 31.108 22.36 22.36 22.39 22.32 22.68 3,870,383 22.398 -0.32%
2017-11-28 0 31.15 31.10 31.15 30.70 31.15 4,794,984 148,396,221 30.948 22.43 22.39 22.43 22.10 22.43 6,659,748 22.283 0.16%
2017-11-27 0 31.10 31.10 31.15 30.80 31.40 7,272,334 226,058,130 31.085 22.39 22.39 22.43 22.18 22.61 10,100,537 22.381 -0.96%
2017-11-24 0 31.40 31.35 31.40 30.30 31.45 8,468,694 262,017,395 30.940 22.61 22.57 22.61 21.82 22.64 11,762,160 22.276 2.95%
2017-11-23 0 30.50 30.50 30.55 30.40 31.15 7,514,036 231,023,418 30.746 21.96 21.96 22.00 21.89 22.43 10,436,236 22.137 -1.61%
2017-11-22 0 31.00 30.95 31.00 30.80 31.65 5,617,680 174,133,050 30.997 22.32 22.28 22.32 22.18 22.79 7,802,389 22.318 -0.96%
2017-11-21 0 31.30 31.25 31.30 30.90 32.30 16,812,139 527,652,249 31.385 22.54 22.50 22.54 22.25 23.26 23,350,361 22.597 -1.73%
2017-11-20 0 31.85 31.85 31.90 31.35 32.05 6,910,650 219,240,531 31.725 22.93 22.93 22.97 22.57 23.08 9,598,194 22.842 1.11%
2017-11-17 0 31.50 31.50 31.55 31.30 31.70 3,794,758 119,650,767 31.531 22.68 22.68 22.72 22.54 22.82 5,270,535 22.702 -0.16%
2017-11-16 0 31.55 31.55 31.60 31.50 31.95 3,954,647 124,934,280 31.592 22.72 22.72 22.75 22.68 23.00 5,492,605 22.746 -1.41%
2017-11-15 0 32.00 31.95 32.00 31.70 32.25 5,270,262 168,101,532 31.896 23.04 23.00 23.04 22.82 23.22 7,319,861 22.965 -0.78%
2017-11-14 0 32.25 32.25 32.30 32.15 32.90 3,774,750 122,500,824 32.453 23.22 23.22 23.26 23.15 23.69 5,242,746 23.366 -0.46%
2017-11-13 0 32.40 32.40 32.45 32.20 32.85 6,222,212 201,267,865 32.347 23.33 23.33 23.36 23.18 23.65 8,642,023 23.289 -1.37%
2017-11-10 0 32.85 32.85 32.90 32.70 33.20 3,426,004 112,861,458 32.943 23.65 23.65 23.69 23.54 23.90 4,758,373 23.718 -0.30%
2017-11-09 0 32.95 32.95 33.05 32.70 33.25 4,332,783 143,182,198 33.046 23.72 23.72 23.80 23.54 23.94 6,017,797 23.793 0.46%
2017-11-08 0 32.80 32.80 32.85 32.80 33.30 6,294,032 207,301,429 32.936 23.62 23.62 23.65 23.62 23.98 8,741,774 23.714 -1.35%
2017-11-07 0 33.25 33.25 33.30 33.00 33.50 4,775,017 158,935,925 33.285 23.94 23.94 23.98 23.76 24.12 6,632,016 23.965 -0.30%
2017-11-06 0 33.35 33.35 33.40 32.85 34.00 6,569,862 217,877,379 33.163 24.01 24.01 24.05 23.65 24.48 9,124,874 23.877 -1.33%
2017-11-03 0 33.80 33.75 33.80 33.70 34.40 5,601,369 189,528,663 33.836 24.34 24.30 24.34 24.26 24.77 7,779,735 24.362 -0.59%
2017-11-02 0 34.00 34.00 34.05 33.90 34.55 7,398,161 252,940,596 34.190 24.48 24.48 24.52 24.41 24.88 10,275,298 24.616 -0.87%
2017-11-01 0 34.30 34.30 34.35 34.25 34.90 10,210,151 351,914,594 34.467 24.70 24.70 24.73 24.66 25.13 14,180,867 24.816 -1.72%
2017-10-31 0 34.90 34.85 34.90 34.60 35.40 5,135,969 179,425,563 34.935 25.13 25.09 25.13 24.91 25.49 7,133,342 25.153 0.43%
2017-10-30 0 34.75 34.75 34.80 34.55 35.45 7,230,278 252,616,305 34.939 25.02 25.02 25.06 24.88 25.52 10,042,125 25.156 -0.29%
2017-10-27 0 34.85 34.85 34.90 34.65 35.20 7,448,743 260,527,616 34.976 25.09 25.09 25.13 24.95 25.34 10,345,551 25.183 0.00%
2017-10-26 0 34.85 34.85 34.90 34.65 35.25 5,285,917 184,793,682 34.960 25.09 25.09 25.13 24.95 25.38 7,341,604 25.171 -0.29%
2017-10-25 0 34.95 34.95 35.05 34.70 35.10 4,001,708 139,721,620 34.915 25.16 25.16 25.24 24.98 25.27 5,557,968 25.139 0.29%
2017-10-24 0 34.85 34.80 34.85 34.70 35.50 3,268,609 113,907,360 34.849 25.09 25.06 25.09 24.98 25.56 4,539,767 25.091 -0.71%
2017-10-23 0 35.10 35.10 35.15 34.35 35.40 6,862,812 239,810,672 34.944 25.27 25.27 25.31 24.73 25.49 9,531,752 25.159 1.01%
2017-10-20 0 34.75 34.75 34.80 34.55 35.15 5,347,176 186,170,095 34.817 25.02 25.02 25.06 24.88 25.31 7,426,687 25.068 0.00%
2017-10-19 0 34.75 34.70 34.75 34.55 35.20 6,192,312 215,797,379 34.849 25.02 24.98 25.02 24.88 25.34 8,600,495 25.091 -0.57%
2017-10-18 0 34.95 34.95 35.00 34.60 35.65 4,031,708 141,241,949 35.033 25.16 25.16 25.20 24.91 25.67 5,599,635 25.223 0.29%
2017-10-17 0 34.85 34.80 34.85 34.80 35.30 7,214,483 253,074,124 35.079 25.09 25.06 25.09 25.06 25.42 10,020,187 25.256 -2.38%
2017-10-16 0 35.70 35.65 35.70 35.25 35.70 4,713,565 167,288,937 35.491 25.70 25.67 25.70 25.38 25.70 6,546,665 25.553 1.28%
2017-10-13 0 35.25 35.25 35.30 34.80 35.40 3,343,031 117,886,648 35.263 25.38 25.38 25.42 25.06 25.49 4,643,132 25.389 1.73%
2017-10-12 0 34.65 34.65 34.70 34.60 35.25 4,384,478 152,679,104 34.823 24.95 24.95 24.98 24.91 25.38 6,089,597 25.072 -1.28%
2017-10-11 0 35.10 35.05 35.10 35.00 36.20 6,442,218 228,436,718 35.459 25.27 25.24 25.27 25.20 26.06 8,947,589 25.531 -1.27%
2017-10-10 0 35.55 35.55 35.60 34.90 35.75 5,590,789 198,405,956 35.488 25.60 25.60 25.63 25.13 25.74 7,765,041 25.551 1.28%
2017-10-09 0 35.10 35.05 35.10 34.75 35.75 4,690,141 164,917,532 35.163 25.27 25.24 25.27 25.02 25.74 6,514,132 25.317 -0.43%
2017-10-06 0 35.25 35.25 35.30 34.40 35.90 4,783,483 168,949,031 35.319 25.38 25.38 25.42 24.77 25.85 6,643,774 25.430 3.22%
2017-10-04 0 34.15 34.15 34.20 34.15 34.85 2,385,452 81,866,209 34.319 24.59 24.59 24.62 24.59 25.09 3,313,152 24.709 -0.58%
2017-10-03 0 34.35 34.35 34.40 33.55 34.90 6,220,605 213,140,823 34.264 24.73 24.73 24.77 24.16 25.13 8,639,791 24.670 -0.15%
2017-09-29 0 34.40 34.40 34.45 33.95 34.70 4,711,081 161,777,411 34.340 24.77 24.77 24.80 24.44 24.98 6,543,215 24.724 0.58%
2017-09-28 0 34.20 34.20 34.25 33.90 34.70 7,438,660 254,850,696 34.260 24.62 24.62 24.66 24.41 24.98 10,331,547 24.667 -1.01%
2017-09-27 0 34.55 34.50 34.55 33.20 34.60 14,362,484 486,540,049 33.876 24.88 24.84 24.88 23.90 24.91 19,948,038 24.390 0.44%
2017-09-26 0 34.40 34.35 34.40 34.15 34.70 2,026,341 69,773,900 34.433 24.77 24.73 24.77 24.59 24.98 2,814,383 24.792 -0.29%
2017-09-25 0 34.50 34.50 34.55 34.15 35.10 5,421,785 186,827,137 34.459 24.84 24.84 24.88 24.59 25.27 7,530,311 24.810 -0.58%
2017-09-22 0 34.70 34.70 34.75 34.20 35.00 2,565,640 88,815,052 34.617 24.98 24.98 25.02 24.62 25.20 3,563,415 24.924 -0.86%
2017-09-21 0 35.00 35.00 35.05 34.90 35.45 2,469,795 86,587,710 35.059 25.20 25.20 25.24 25.13 25.52 3,430,296 25.242 -1.13%
2017-09-20 0 35.40 35.35 35.40 34.85 35.50 13,748,172 484,453,097 35.238 25.49 25.45 25.49 25.09 25.56 19,094,821 25.371 -0.28%
2017-09-19 0 35.50 35.45 35.50 35.30 36.10 5,119,413 181,704,933 35.493 25.56 25.52 25.56 25.42 25.99 7,110,347 25.555 -1.66%
2017-09-18 0 36.10 36.05 36.10 35.35 36.30 3,072,663 110,300,346 35.897 25.99 25.96 25.99 25.45 26.14 4,267,618 25.846 0.98%
2017-09-15 0 35.75 35.75 35.80 35.15 36.10 3,921,713 139,664,133 35.613 25.74 25.74 25.78 25.31 25.99 5,446,863 25.641 0.42%
2017-09-14 0 35.60 35.60 35.65 35.50 36.10 4,036,968 143,912,210 35.649 25.63 25.63 25.67 25.56 25.99 5,606,940 25.667 -1.39%
2017-09-13 0 36.10 36.10 36.15 35.85 36.40 1,903,081 68,751,128 36.126 25.99 25.99 26.03 25.81 26.21 2,643,187 26.011 0.00%
2017-09-12 0 36.10 36.05 36.10 35.90 36.50 5,873,942 211,880,665 36.071 25.99 25.96 25.99 25.85 26.28 8,158,311 25.971 0.14%
2017-09-11 0 36.05 36.05 36.10 35.85 36.65 3,638,681 131,424,987 36.119 25.96 25.96 25.99 25.81 26.39 5,053,760 26.005 -0.96%
2017-09-08 0 36.40 36.40 36.45 35.50 36.65 4,933,555 178,828,520 36.247 26.21 26.21 26.24 25.56 26.39 6,852,209 26.098 1.96%
2017-09-07 0 35.70 35.70 35.75 35.50 36.40 5,385,031 192,610,650 35.768 25.70 25.70 25.74 25.56 26.21 7,479,264 25.753 -1.65%
2017-09-06 0 36.30 36.30 36.35 36.10 36.70 3,315,805 120,425,451 36.319 26.14 26.14 26.17 25.99 26.42 4,605,318 26.149 -0.27%
2017-09-05 0 36.40 36.40 36.45 36.00 37.00 4,858,138 177,491,841 36.535 26.21 26.21 26.24 25.92 26.64 6,747,462 26.305 0.69%
2017-09-04 0 36.15 36.15 36.25 35.65 36.35 3,934,946 142,087,040 36.109 26.03 26.03 26.10 25.67 26.17 5,465,242 25.998 -0.14%
2017-09-01 0 36.20 36.15 36.20 35.25 36.20 9,068,882 325,647,138 35.908 26.06 26.03 26.06 25.38 26.06 12,595,760 25.854 2.40%
2017-08-31 0 35.35 35.35 35.40 34.60 35.55 7,071,567 249,678,141 35.307 25.45 25.45 25.49 24.91 25.60 9,821,692 25.421 -0.42%
2017-08-30 0 35.50 35.45 35.50 35.25 35.60 8,685,173 307,360,890 35.389 25.56 25.52 25.56 25.38 25.63 12,062,827 25.480 1.87%
2017-08-29 0 34.85 34.85 34.90 32.40 35.30 11,845,406 410,025,907 34.615 25.09 25.09 25.13 23.33 25.42 16,452,071 24.922 4.50%
2017-08-28 0 33.35 33.35 33.40 32.90 33.55 7,291,948 242,435,197 33.247 24.01 24.01 24.05 23.69 24.16 10,127,778 23.938 -1.91%
2017-08-25 0 34.00 33.95 34.00 33.55 34.15 5,212,472 177,124,742 33.981 24.48 24.44 24.48 24.16 24.59 7,239,597 24.466 -0.15%
2017-08-24 0 34.05 34.05 34.10 33.45 34.25 6,318,967 215,061,062 34.034 24.52 24.52 24.55 24.08 24.66 8,776,406 24.504 0.44%
2017-08-22 0 33.90 33.90 33.95 32.35 34.15 11,736,617 395,065,416 33.661 24.41 24.41 24.44 23.29 24.59 16,300,974 24.236 5.12%
2017-08-21 0 32.25 32.20 32.25 32.10 32.65 4,275,490 138,100,621 32.301 23.22 23.18 23.22 23.11 23.51 5,938,223 23.256 0.00%
2017-08-18 0 32.25 32.20 32.25 32.10 32.50 2,109,590 68,195,018 32.326 23.22 23.18 23.22 23.11 23.40 2,930,007 23.275 -1.07%
2017-08-17 0 32.60 32.50 32.60 32.20 32.90 3,101,146 100,769,625 32.494 23.47 23.40 23.47 23.18 23.69 4,307,178 23.396 -0.91%
2017-08-16 0 32.90 32.85 32.90 32.40 32.90 2,485,200 81,272,745 32.703 23.69 23.65 23.69 23.33 23.69 3,451,692 23.546 0.61%
2017-08-15 0 32.70 32.70 32.75 32.60 33.45 3,631,080 119,146,027 32.813 23.54 23.54 23.58 23.47 24.08 5,043,203 23.625 -1.06%
2017-08-14 0 33.05 33.00 33.05 32.30 33.30 3,816,517 126,087,763 33.037 23.80 23.76 23.80 23.26 23.98 5,300,756 23.787 1.54%
2017-08-11 0 32.55 32.50 32.55 32.30 32.90 6,864,910 223,702,024 32.586 23.44 23.40 23.44 23.26 23.69 9,534,666 23.462 -1.36%
2017-08-10 0 33.00 32.95 33.00 32.75 33.00 3,815,713 125,521,581 32.896 23.76 23.72 23.76 23.58 23.76 5,299,640 23.685 -0.30%
2017-08-09 0 33.10 33.00 33.10 32.70 33.25 3,727,808 123,014,065 32.999 23.83 23.76 23.83 23.54 23.94 5,177,548 23.759 -0.45%
2017-08-08 0 33.25 33.25 33.35 32.70 33.40 4,077,037 135,042,426 33.123 23.94 23.94 24.01 23.54 24.05 5,662,592 23.848 0.61%
2017-08-07 0 33.05 33.00 33.05 32.90 33.35 2,147,634 70,985,345 33.053 23.80 23.76 23.80 23.69 24.01 2,982,846 23.798 0.15%
2017-08-04 0 33.00 33.00 33.05 32.50 33.25 4,418,818 145,739,415 32.982 23.76 23.76 23.80 23.40 23.94 6,137,291 23.747 0.61%
2017-08-03 0 32.80 32.70 32.80 32.35 32.95 5,403,887 176,615,824 32.683 23.62 23.54 23.62 23.29 23.72 7,505,453 23.532 -0.30%
2017-08-02 0 32.90 32.85 32.90 32.70 33.30 6,072,812 199,864,298 32.911 23.69 23.65 23.69 23.54 23.98 8,434,522 23.696 -0.45%
2017-08-01 0 33.05 33.00 33.05 32.70 33.35 5,841,416 193,293,310 33.090 23.80 23.76 23.80 23.54 24.01 8,113,136 23.825 0.92%
2017-07-31 0 32.75 32.70 32.75 32.60 33.20 6,047,369 198,337,157 32.797 23.58 23.54 23.58 23.47 23.90 8,399,184 23.614 -0.15%
2017-07-28 0 32.80 32.80 32.85 32.65 33.45 7,017,321 231,421,647 32.979 23.62 23.62 23.65 23.51 24.08 9,746,349 23.744 -1.50%
2017-07-27 0 33.30 33.30 33.35 33.00 34.20 16,073,873 539,060,882 33.536 23.98 23.98 24.01 23.76 24.62 22,324,984 24.146 -2.77%
2017-07-26 0 34.25 34.25 34.30 34.15 34.70 3,443,119 118,179,623 34.323 24.66 24.66 24.70 24.59 24.98 4,782,144 24.713 -0.58%
2017-07-25 0 34.45 34.40 34.45 34.20 34.85 6,328,101 217,890,912 34.432 24.80 24.77 24.80 24.62 25.09 8,789,092 24.791 -1.15%
2017-07-24 0 34.85 34.80 34.85 34.60 35.30 4,886,099 170,419,495 34.878 25.09 25.06 25.09 24.91 25.42 6,786,297 25.112 -0.85%
2017-07-21 0 35.15 35.10 35.15 34.70 35.35 2,543,685 89,019,675 34.996 25.31 25.27 25.31 24.98 25.45 3,532,921 25.197 0.14%
2017-07-20 0 35.10 35.05 35.10 34.70 35.65 2,341,821 82,591,620 35.268 25.27 25.24 25.27 24.98 25.67 3,252,553 25.393 -0.14%
2017-07-19 0 35.15 35.15 35.20 34.60 35.40 4,342,384 152,720,601 35.170 25.31 25.31 25.34 24.91 25.49 6,031,132 25.322 1.74%
2017-07-18 0 34.55 34.50 34.55 34.45 34.90 4,511,690 156,266,128 34.636 24.88 24.84 24.88 24.80 25.13 6,266,281 24.938 -0.29%
2017-07-17 0 34.65 34.65 34.70 34.60 35.75 5,800,752 203,045,789 35.003 24.95 24.95 24.98 24.91 25.74 8,056,658 25.202 -1.42%
2017-07-14 0 35.15 35.10 35.15 34.85 35.30 2,554,756 89,688,684 35.107 25.31 25.27 25.31 25.09 25.42 3,548,298 25.277 0.00%
2017-07-13 0 35.15 35.15 35.25 34.90 35.60 5,223,346 184,056,516 35.237 25.31 25.31 25.38 25.13 25.63 7,254,699 25.371 1.88%
2017-07-12 0 34.50 34.45 34.50 34.20 34.75 8,014,306 276,338,541 34.481 24.84 24.80 24.84 24.62 25.02 11,131,061 24.826 -0.14%
2017-07-11 0 34.55 34.55 34.60 34.25 35.00 8,083,100 280,419,750 34.692 24.88 24.88 24.91 24.66 25.20 11,226,609 24.978 1.32%
2017-07-10 0 34.10 34.10 34.20 34.00 34.85 6,511,087 223,073,066 34.260 24.55 24.55 24.62 24.48 25.09 9,043,241 24.667 -1.16%
2017-07-07 0 34.50 34.50 34.55 34.50 35.00 2,211,705 76,525,854 34.600 24.84 24.84 24.88 24.84 25.20 3,071,835 24.912 -0.86%
2017-07-06 0 34.80 34.80 34.85 34.35 35.00 3,572,703 124,270,543 34.783 25.06 25.06 25.09 24.73 25.20 4,962,123 25.044 0.87%
2017-07-05 0 34.50 34.45 34.50 34.05 34.70 3,436,241 118,150,202 34.384 24.84 24.80 24.84 24.52 24.98 4,772,591 24.756 -0.58%
2017-07-04 0 34.70 34.60 34.70 34.40 35.30 3,498,988 121,246,754 34.652 24.98 24.91 24.98 24.77 25.42 4,859,741 24.949 -0.93%
2017-07-03 0 35.60 35.35 35.60 35.05 35.60 3,713,922 131,254,452 35.341 25.22 25.04 25.22 24.83 25.22 5,242,810 25.035 0.85%
2017-06-30 0 35.30 35.25 35.30 35.05 35.40 2,567,582 90,506,250 35.250 25.01 24.97 25.01 24.83 25.08 3,624,563 24.970 -0.42%
2017-06-29 0 35.45 35.45 35.50 35.30 35.70 9,609,694 340,637,308 35.447 25.11 25.11 25.15 25.01 25.29 13,565,659 25.110 -0.28%
2017-06-28 0 35.55 35.55 35.65 35.40 36.10 6,693,660 238,479,119 35.628 25.18 25.18 25.25 25.08 25.57 9,449,199 25.238 -0.70%
2017-06-27 0 35.80 35.75 35.80 35.70 36.60 3,869,155 139,111,009 35.954 25.36 25.32 25.36 25.29 25.93 5,461,947 25.469 -1.10%
2017-06-26 0 36.20 36.20 36.25 36.00 36.45 5,897,924 213,689,352 36.231 25.64 25.64 25.68 25.50 25.82 8,325,887 25.666 0.70%
2017-06-23 0 35.95 35.90 35.95 35.50 36.25 10,666,974 382,922,331 35.898 25.47 25.43 25.47 25.15 25.68 15,058,183 25.430 1.84%
2017-06-22 0 35.30 35.30 35.35 35.10 35.75 4,462,992 158,002,123 35.403 25.01 25.01 25.04 24.86 25.32 6,300,245 25.079 -0.14%
2017-06-21 0 35.35 35.30 35.35 35.05 35.65 2,843,086 100,656,237 35.404 25.04 25.01 25.04 24.83 25.25 4,013,482 25.080 -0.84%
2017-06-20 0 35.65 35.65 35.70 35.45 35.95 4,213,882 150,218,969 35.649 25.25 25.25 25.29 25.11 25.47 5,948,585 25.253 0.14%
2017-06-19 0 35.60 35.60 35.65 35.00 35.70 2,344,150 83,356,182 35.559 25.22 25.22 25.25 24.79 25.29 3,309,152 25.190 1.14%
2017-06-16 0 35.20 35.15 35.20 34.80 35.20 5,337,440 186,940,959 35.024 24.94 24.90 24.94 24.65 24.94 7,534,672 24.811 1.44%
2017-06-15 0 34.70 34.70 34.75 34.35 35.00 3,938,915 136,759,170 34.720 24.58 24.58 24.62 24.33 24.79 5,560,424 24.595 -1.00%
2017-06-14 0 35.05 35.00 35.05 34.60 35.05 3,641,031 126,866,198 34.843 24.83 24.79 24.83 24.51 24.83 5,139,912 24.683 0.72%
2017-06-13 0 34.80 34.80 34.85 34.65 35.20 2,825,330 98,501,435 34.864 24.65 24.65 24.69 24.55 24.94 3,988,417 24.697 -1.00%
2017-06-12 0 35.15 35.15 35.20 35.05 35.80 4,255,403 150,394,322 35.342 24.90 24.90 24.94 24.83 25.36 6,007,199 25.036 -0.99%
2017-06-09 0 35.50 35.50 35.55 35.35 36.00 3,452,781 123,016,782 35.628 25.15 25.15 25.18 25.04 25.50 4,874,166 25.239 -0.28%
2017-06-08 0 35.60 35.55 35.60 35.00 35.60 2,054,507 72,684,466 35.378 25.22 25.18 25.22 24.79 25.22 2,900,273 25.061 0.56%
2017-06-07 0 35.40 35.35 35.40 35.20 35.70 3,394,327 120,240,183 35.424 25.08 25.04 25.08 24.94 25.29 4,791,649 25.094 -0.42%
2017-06-06 0 35.55 35.55 35.60 35.35 35.80 2,887,074 102,652,187 35.556 25.18 25.18 25.22 25.04 25.36 4,075,578 25.187 -0.56%
2017-06-05 0 35.75 35.65 35.75 35.40 35.90 2,287,574 81,460,532 35.610 25.32 25.25 25.32 25.08 25.43 3,229,286 25.226 0.70%
2017-06-02 0 35.50 35.50 35.55 35.15 35.60 3,159,041 111,864,185 35.411 25.15 25.15 25.18 24.90 25.22 4,459,504 25.084 0.42%
2017-06-01 0 35.35 35.30 35.35 34.90 35.45 5,090,380 179,241,827 35.212 25.04 25.01 25.04 24.72 25.11 7,185,906 24.944 -0.70%
2017-05-31 0 35.60 35.60 35.70 35.15 36.25 6,513,703 232,510,073 35.696 25.22 25.22 25.29 24.90 25.68 9,195,160 25.286 -1.25%
2017-05-29 0 36.05 36.00 36.05 35.55 36.15 3,642,601 130,601,302 35.854 25.54 25.50 25.54 25.18 25.61 5,142,129 25.398 1.41%
2017-05-26 0 35.55 35.50 35.55 35.30 35.85 3,364,223 119,477,069 35.514 25.18 25.15 25.18 25.01 25.40 4,749,152 25.158 -0.42%
2017-05-25 0 35.70 35.70 35.75 35.25 36.00 6,358,607 226,595,427 35.636 25.29 25.29 25.32 24.97 25.50 8,976,216 25.244 2.00%
2017-05-24 0 35.00 35.00 35.05 34.25 35.20 4,263,178 149,085,907 34.971 24.79 24.79 24.83 24.26 24.94 6,018,175 24.773 0.72%
2017-05-23 0 34.75 34.75 34.80 34.50 35.00 3,716,511 129,137,546 34.747 24.62 24.62 24.65 24.44 24.79 5,246,465 24.614 -0.14%
2017-05-22 0 34.80 34.75 34.80 33.90 34.80 6,205,195 212,544,989 34.253 24.65 24.62 24.65 24.01 24.65 8,759,650 24.264 3.26%
2017-05-19 0 33.70 33.70 33.80 33.55 34.00 3,689,306 124,779,602 33.822 23.87 23.87 23.94 23.77 24.09 5,208,060 23.959 -0.44%
2017-05-18 0 33.85 33.85 33.90 33.75 34.30 17,280,430 588,179,644 34.037 23.98 23.98 24.01 23.91 24.30 24,394,160 24.111 -1.74%
2017-05-17 0 34.45 34.30 34.45 34.10 34.45 2,239,060 76,762,075 34.283 24.40 24.30 24.40 24.16 24.40 3,160,800 24.286 0.00%
2017-05-16 0 34.45 34.40 34.45 34.00 34.50 4,882,663 167,204,774 34.245 24.40 24.37 24.40 24.09 24.44 6,892,679 24.258 0.00%
2017-05-15 0 34.45 34.40 34.45 34.25 34.70 6,247,862 214,903,873 34.396 24.40 24.37 24.40 24.26 24.58 8,819,882 24.366 0.58%
2017-05-12 0 34.25 34.15 34.25 34.00 34.40 3,503,745 119,819,510 34.198 24.26 24.19 24.26 24.09 24.37 4,946,111 24.225 0.44%
2017-05-11 0 34.10 34.05 34.10 33.90 34.40 6,415,397 218,198,570 34.012 24.16 24.12 24.16 24.01 24.37 9,056,385 24.093 -1.02%
2017-05-10 0 34.45 34.30 34.45 34.15 35.20 4,890,040 168,953,113 34.550 24.40 24.30 24.40 24.19 24.94 6,903,093 24.475 0.88%
2017-05-09 0 34.15 34.10 34.15 33.60 34.40 4,490,917 152,285,785 33.910 24.19 24.16 24.19 23.80 24.37 6,339,666 24.021 0.44%
2017-05-08 0 34.00 34.00 34.10 33.55 34.20 3,523,362 119,598,384 33.944 24.09 24.09 24.16 23.77 24.23 4,973,803 24.046 0.89%
2017-05-05 0 33.70 33.60 33.70 33.25 34.05 9,799,992 329,029,696 33.574 23.87 23.80 23.87 23.55 24.12 13,834,295 23.784 -1.32%
2017-05-04 0 34.15 34.15 34.25 34.10 34.95 10,985,827 378,337,324 34.439 24.19 24.19 24.26 24.16 24.76 15,508,296 24.396 -1.01%
2017-05-02 0 34.50 34.40 34.50 34.05 35.15 19,083,717 662,230,228 34.701 24.44 24.37 24.44 24.12 24.90 26,939,795 24.582 -1.15%
2017-04-28 0 34.90 34.90 34.95 34.35 35.05 7,057,729 245,528,470 34.789 24.72 24.72 24.76 24.33 24.83 9,963,142 24.644 1.45%
2017-04-27 0 34.40 34.40 34.45 34.00 34.95 10,998,651 379,312,644 34.487 24.37 24.37 24.40 24.09 24.76 15,526,399 24.430 -1.99%
2017-04-26 0 35.10 35.10 35.15 34.90 35.55 5,878,394 205,727,877 34.997 24.86 24.86 24.90 24.72 25.18 8,298,317 24.792 -0.57%
2017-04-25 0 35.30 35.25 35.30 34.80 35.40 4,578,614 160,840,324 35.129 25.01 24.97 25.01 24.65 25.08 6,463,464 24.885 -0.28%
2017-04-24 0 35.40 35.35 35.40 34.85 35.50 2,964,560 104,361,151 35.203 25.08 25.04 25.08 24.69 25.15 4,184,962 24.937 0.71%
2017-04-21 0 35.15 35.15 35.25 35.05 35.90 2,842,446 100,658,942 35.413 24.90 24.90 24.97 24.83 25.43 4,012,579 25.086 -0.71%
2017-04-20 0 35.40 35.40 35.50 35.00 35.90 2,710,371 96,229,989 35.504 25.08 25.08 25.15 24.79 25.43 3,826,133 25.151 0.57%
2017-04-19 0 35.20 35.20 35.25 35.00 35.50 3,242,626 114,030,049 35.166 24.94 24.94 24.97 24.79 25.15 4,577,498 24.911 -0.42%
2017-04-18 0 35.35 35.30 35.35 35.20 35.60 2,440,355 86,350,812 35.385 25.04 25.01 25.04 24.94 25.22 3,444,961 25.066 -1.26%
2017-04-13 0 35.80 35.70 35.80 35.50 35.90 1,709,668 61,093,374 35.734 25.36 25.29 25.36 25.15 25.43 2,413,477 25.313 -0.28%
2017-04-12 0 35.90 35.80 35.90 35.20 35.90 3,446,686 122,701,737 35.600 25.43 25.36 25.43 24.94 25.43 4,865,562 25.218 1.27%
2017-04-11 0 35.45 35.40 35.45 35.05 35.90 3,257,890 115,220,500 35.367 25.11 25.08 25.11 24.83 25.43 4,599,046 25.053 -0.84%
2017-04-10 0 35.75 35.65 35.75 35.30 35.75 2,593,714 92,225,389 35.557 25.32 25.25 25.32 25.01 25.32 3,661,453 25.188 0.28%
2017-04-07 0 35.65 35.60 35.65 34.60 35.75 8,496,472 300,892,983 35.414 25.25 25.22 25.25 24.51 25.32 11,994,163 25.087 -0.70%
2017-04-06 0 35.90 35.80 35.90 35.50 35.90 4,028,250 144,014,338 35.751 25.43 25.36 25.43 25.15 25.43 5,686,535 25.325 -0.97%
2017-04-05 0 36.25 36.20 36.25 35.80 36.40 5,015,892 181,206,592 36.126 25.68 25.64 25.68 25.36 25.79 7,080,754 25.591 -0.28%
2017-04-03 0 36.35 36.35 36.40 36.05 36.80 2,472,607 90,241,657 36.497 25.75 25.75 25.79 25.54 26.07 3,490,490 25.854 0.83%
2017-03-31 0 36.05 36.05 36.10 35.75 36.45 2,354,428 84,950,833 36.081 25.54 25.54 25.57 25.32 25.82 3,323,661 25.559 -0.14%
2017-03-30 0 36.10 36.05 36.10 35.70 36.50 3,124,420 112,264,500 35.931 25.57 25.54 25.57 25.29 25.86 4,410,631 25.453 -0.14%
2017-03-29 0 36.15 36.10 36.15 36.05 37.40 4,448,839 161,095,722 36.211 25.61 25.57 25.61 25.54 26.49 6,280,266 25.651 -1.50%
2017-03-28 0 36.70 36.65 36.70 36.50 37.50 3,698,694 136,580,319 36.927 26.00 25.96 26.00 25.86 26.56 5,221,313 26.158 -0.41%
2017-03-27 0 36.85 36.80 36.85 35.90 37.55 3,194,325 118,007,394 36.943 26.10 26.07 26.10 25.43 26.60 4,509,313 26.170 -1.86%
2017-03-24 0 37.55 37.55 37.60 36.50 37.75 3,723,753 139,252,933 37.396 26.60 26.60 26.64 25.86 26.74 5,256,688 26.491 2.88%
2017-03-23 0 36.50 36.50 36.55 36.30 37.10 2,862,010 104,608,698 36.551 25.86 25.86 25.89 25.71 26.28 4,040,196 25.892 -1.22%
2017-03-22 0 36.95 36.85 36.95 36.20 37.00 2,567,340 94,267,800 36.718 26.17 26.10 26.17 25.64 26.21 3,624,221 26.010 -0.94%
2017-03-21 0 37.30 37.25 37.30 37.00 37.80 3,656,384 136,287,036 37.274 26.42 26.39 26.42 26.21 26.78 5,161,585 26.404 -0.40%
2017-03-20 0 37.45 37.40 37.45 36.90 37.50 2,091,401 78,116,305 37.351 26.53 26.49 26.53 26.14 26.56 2,952,355 26.459 0.13%
2017-03-17 0 37.40 37.40 37.45 36.45 37.85 15,282,944 571,178,946 37.374 26.49 26.49 26.53 25.82 26.81 21,574,381 26.475 2.61%
2017-03-16 0 36.45 36.45 36.50 35.95 36.55 3,892,811 141,491,933 36.347 25.82 25.82 25.86 25.47 25.89 5,495,341 25.748 1.25%
2017-03-15 0 36.00 36.00 36.05 35.45 36.15 3,272,903 117,718,097 35.967 25.50 25.50 25.54 25.11 25.61 4,620,239 25.479 0.56%
2017-03-14 0 35.80 35.75 35.80 35.45 36.15 3,812,884 136,604,898 35.827 25.36 25.32 25.36 25.11 25.61 5,382,511 25.379 1.56%
2017-03-13 0 35.25 35.25 35.30 35.20 36.00 4,253,951 151,131,750 35.527 24.97 24.97 25.01 24.94 25.50 6,005,149 25.167 -0.28%
2017-03-10 0 35.35 35.30 35.35 35.30 36.10 2,285,330 81,031,516 35.457 25.04 25.01 25.04 25.01 25.57 3,226,118 25.117 -0.98%
2017-03-09 0 35.70 35.70 35.75 35.55 36.25 2,482,665 88,860,778 35.792 25.29 25.29 25.32 25.18 25.68 3,504,689 25.355 -0.97%
2017-03-08 0 36.05 36.05 36.10 35.65 36.35 3,226,360 116,358,728 36.065 25.54 25.54 25.57 25.25 25.75 4,554,536 25.548 0.28%
2017-03-07 0 35.95 35.90 35.95 35.35 36.05 3,209,058 115,173,917 35.890 25.47 25.43 25.47 25.04 25.54 4,530,111 25.424 1.55%
2017-03-06 0 35.40 35.40 35.50 35.10 35.95 4,640,129 164,740,219 35.503 25.08 25.08 25.15 24.86 25.47 6,550,303 25.150 0.14%
2017-03-03 0 35.35 35.35 35.40 35.10 35.60 3,523,955 124,663,182 35.376 25.04 25.04 25.08 24.86 25.22 4,974,640 25.060 -0.84%
2017-03-02 0 35.65 35.60 35.65 35.60 36.95 4,502,471 161,796,415 35.935 25.25 25.22 25.25 25.22 26.17 6,355,976 25.456 -2.46%
2017-03-01 0 36.55 36.55 36.60 35.85 36.75 3,114,917 113,529,412 36.447 25.89 25.89 25.93 25.40 26.03 4,397,216 25.818 1.81%
2017-02-28 0 35.90 35.90 36.00 35.80 36.45 3,756,197 135,456,608 36.062 25.43 25.43 25.50 25.36 25.82 5,302,488 25.546 -0.28%
2017-02-27 0 36.00 36.00 36.10 35.50 36.20 3,439,436 123,757,471 35.982 25.50 25.50 25.57 25.15 25.64 4,855,328 25.489 -0.28%
2017-02-24 0 36.10 36.10 36.15 36.00 36.90 2,533,386 91,998,864 36.315 25.57 25.57 25.61 25.50 26.14 3,576,290 25.725 -1.10%
2017-02-23 0 36.50 36.50 36.55 36.00 36.65 6,592,528 239,910,862 36.391 25.86 25.86 25.89 25.50 25.96 9,306,434 25.779 0.55%
2017-02-22 0 36.30 36.25 36.30 35.30 36.35 8,413,166 303,189,897 36.038 25.71 25.68 25.71 25.01 25.75 11,876,563 25.528 2.54%
2017-02-21 0 35.40 35.40 35.50 35.40 36.10 6,325,944 225,636,744 35.668 25.08 25.08 25.15 25.08 25.57 8,930,107 25.267 -1.39%
2017-02-20 0 35.90 35.90 36.05 35.85 36.80 5,093,945 183,514,704 36.026 25.43 25.43 25.54 25.40 26.07 7,190,939 25.520 -0.83%
2017-02-17 0 36.20 36.20 36.25 36.10 36.85 4,170,376 151,430,129 36.311 25.64 25.64 25.68 25.57 26.10 5,887,169 25.722 -0.55%
2017-02-16 0 36.40 36.40 36.45 36.00 36.85 7,021,009 255,832,249 36.438 25.79 25.79 25.82 25.50 26.10 9,911,305 25.812 -1.09%
2017-02-15 0 36.80 36.75 36.80 36.60 37.30 4,176,553 154,102,324 36.897 26.07 26.03 26.07 25.93 26.42 5,895,889 26.137 -0.41%
2017-02-14 0 36.95 36.95 37.10 36.90 37.80 5,345,401 198,671,652 37.167 26.17 26.17 26.28 26.14 26.78 7,545,910 26.328 -2.76%
2017-02-13 0 38.00 37.90 38.00 37.65 38.15 4,718,478 178,903,508 37.916 26.92 26.85 26.92 26.67 27.02 6,660,905 26.859 0.66%
2017-02-10 0 37.75 37.75 37.80 37.10 38.25 4,989,321 188,875,834 37.856 26.74 26.74 26.78 26.28 27.10 7,043,245 26.817 1.89%
2017-02-09 0 37.05 37.00 37.05 36.85 37.65 6,044,000 224,641,370 37.168 26.25 26.21 26.25 26.10 26.67 8,532,097 26.329 -0.54%
2017-02-08 0 37.25 37.25 37.30 36.55 37.55 7,462,060 277,825,631 37.232 26.39 26.39 26.42 25.89 26.60 10,533,921 26.374 -1.19%
2017-02-07 0 37.70 37.70 37.75 37.40 38.15 4,734,216 179,309,940 37.875 26.71 26.71 26.74 26.49 27.02 6,683,122 26.830 0.40%
2017-02-06 0 37.55 37.50 37.55 37.30 38.00 3,397,956 127,615,881 37.557 26.60 26.56 26.60 26.42 26.92 4,796,772 26.605 1.49%
2017-02-03 0 37.00 37.00 37.05 35.60 37.25 6,718,527 247,005,630 36.765 26.21 26.21 26.25 25.22 26.39 9,484,302 26.044 5.41%
2017-02-02 0 35.10 35.05 35.10 35.10 35.80 2,801,828 98,990,502 35.331 24.86 24.83 24.86 24.86 25.36 3,955,240 25.028 -0.99%
2017-02-01 0 35.45 35.45 35.55 34.20 35.90 4,889,745 172,257,558 35.228 25.11 25.11 25.18 24.23 25.43 6,902,677 24.955 -0.42%
2017-01-27 0 35.60 35.55 35.60 35.50 35.90 2,544,803 90,922,577 35.729 25.22 25.18 25.22 25.15 25.43 3,592,407 25.310 -0.28%
2017-01-26 0 35.70 35.70 35.90 35.65 36.45 4,594,979 165,404,061 35.997 25.29 25.29 25.43 25.25 25.82 6,486,566 25.499 0.00%
2017-01-25 0 35.70 35.70 35.85 35.45 36.10 2,440,938 87,474,560 35.836 25.29 25.29 25.40 25.11 25.57 3,445,784 25.386 0.28%
2017-01-24 0 35.60 35.55 35.60 35.45 36.10 4,230,960 151,106,767 35.715 25.22 25.18 25.22 25.11 25.57 5,972,694 25.300 -1.11%
2017-01-23 0 36.00 36.00 36.10 35.50 36.25 5,240,211 188,621,700 35.995 25.50 25.50 25.57 25.15 25.68 7,397,417 25.498 1.55%
2017-01-20 0 35.45 35.45 35.50 34.80 35.90 6,240,408 221,510,604 35.496 25.11 25.11 25.15 24.65 25.43 8,809,359 25.145 -0.70%
2017-01-19 0 35.70 35.65 35.70 35.45 36.15 4,295,078 153,493,981 35.737 25.29 25.25 25.29 25.11 25.61 6,063,207 25.316 -1.38%
2017-01-18 0 36.20 36.15 36.20 36.00 36.60 5,093,018 184,580,106 36.242 25.64 25.61 25.64 25.50 25.93 7,189,630 25.673 -0.28%
2017-01-17 0 36.30 36.25 36.30 35.60 36.45 2,876,802 103,835,934 36.094 25.71 25.68 25.71 25.22 25.82 4,061,078 25.569 1.54%
2017-01-16 0 35.75 35.70 35.75 35.15 35.85 6,051,901 214,271,488 35.406 25.32 25.29 25.32 24.90 25.40 8,543,250 25.081 -0.97%
2017-01-13 0 36.10 36.00 36.10 35.50 36.60 6,332,790 228,155,519 36.028 25.57 25.50 25.57 25.15 25.93 8,939,771 25.521 -0.55%
2017-01-12 0 36.30 36.30 36.40 35.75 36.50 8,841,845 319,385,639 36.122 25.71 25.71 25.79 25.32 25.86 12,481,714 25.588 0.41%
2017-01-11 0 36.15 36.05 36.15 35.20 36.20 11,053,413 396,902,198 35.908 25.61 25.54 25.61 24.94 25.64 15,603,705 25.436 2.55%
2017-01-10 0 35.25 35.15 35.25 33.25 35.25 8,344,492 289,901,070 34.742 24.97 24.90 24.97 23.55 24.97 11,779,619 24.610 5.54%
2017-01-09 0 33.40 33.40 33.45 32.35 33.65 4,327,135 143,870,976 33.249 23.66 23.66 23.70 22.92 23.84 6,108,460 23.553 1.83%
2017-01-06 0 32.80 32.70 32.80 32.50 33.05 2,562,260 83,891,349 32.741 23.23 23.16 23.23 23.02 23.41 3,617,050 23.193 0.61%
2017-01-05 0 32.60 32.55 32.60 32.25 32.90 2,359,866 77,045,345 32.648 23.09 23.06 23.09 22.85 23.31 3,331,338 23.127 1.09%
2017-01-04 0 32.25 32.15 32.25 31.85 32.40 2,064,470 66,394,633 32.161 22.85 22.77 22.85 22.56 22.95 2,914,338 22.782 1.26%
2017-01-03 0 31.85 31.75 31.85 31.20 32.05 2,614,683 82,782,377 31.661 22.56 22.49 22.56 22.10 22.70 3,691,054 22.428 -0.31%
2016-12-30 0 31.95 31.90 31.95 31.60 32.20 1,949,950 62,378,020 31.990 22.63 22.60 22.63 22.38 22.81 2,752,674 22.661 1.11%
2016-12-29 0 31.60 31.55 31.60 31.25 31.80 1,907,166 60,237,265 31.585 22.38 22.35 22.38 22.14 22.53 2,692,277 22.374 -0.16%
2016-12-28 0 31.65 31.65 31.75 31.20 32.25 1,837,057 58,440,986 31.812 22.42 22.42 22.49 22.10 22.85 2,593,307 22.535 0.64%
2016-12-23 0 31.45 31.45 31.50 31.20 31.70 2,369,246 74,538,393 31.461 22.28 22.28 22.31 22.10 22.46 3,344,579 22.286 -0.32%
2016-12-22 0 31.55 31.55 31.70 31.50 32.15 2,343,323 74,350,723 31.729 22.35 22.35 22.46 22.31 22.77 3,307,985 22.476 -1.41%
2016-12-21 0 32.00 32.00 32.10 31.35 32.35 3,126,720 99,820,488 31.925 22.67 22.67 22.74 22.21 22.92 4,413,878 22.615 -0.16%
2016-12-20 0 32.05 32.00 32.05 31.90 32.60 2,429,978 78,206,032 32.184 22.70 22.67 22.70 22.60 23.09 3,430,312 22.799 -0.62%
2016-12-19 0 32.25 32.20 32.25 32.05 32.70 2,761,209 89,238,285 32.319 22.85 22.81 22.85 22.70 23.16 3,897,899 22.894 -0.62%
2016-12-16 0 32.45 32.45 32.50 32.20 32.90 7,709,287 250,869,209 32.541 22.99 22.99 23.02 22.81 23.31 10,882,923 23.052 -0.61%
2016-12-15 0 32.65 32.60 32.65 32.30 33.10 5,352,646 174,369,537 32.576 23.13 23.09 23.13 22.88 23.45 7,556,137 23.077 -1.66%
2016-12-14 0 33.20 33.15 33.20 32.95 33.75 4,772,215 158,526,050 33.219 23.52 23.48 23.52 23.34 23.91 6,736,764 23.531 1.07%
2016-12-13 0 32.85 32.85 32.90 32.60 33.50 5,895,601 193,791,534 32.871 23.27 23.27 23.31 23.09 23.73 8,322,607 23.285 -1.79%
2016-12-12 0 33.45 33.40 33.45 33.00 34.25 2,624,078 87,667,491 33.409 23.70 23.66 23.70 23.38 24.26 3,704,316 23.666 -1.47%
2016-12-09 0 33.95 33.90 33.95 33.45 35.15 4,891,205 166,289,539 33.998 24.05 24.01 24.05 23.70 24.90 6,904,738 24.083 -2.86%
2016-12-08 0 34.95 34.90 34.95 34.65 35.95 5,452,329 190,935,417 35.019 24.76 24.72 24.76 24.55 25.47 7,696,856 24.807 -1.96%
2016-12-07 0 35.65 35.65 35.80 35.45 35.90 2,381,938 84,975,562 35.675 25.25 25.25 25.36 25.11 25.43 3,362,496 25.272 -0.14%
2016-12-06 0 35.70 35.70 35.75 35.25 35.90 3,035,692 108,478,858 35.734 25.29 25.29 25.32 24.97 25.43 4,285,377 25.314 0.71%
2016-12-05 0 35.45 35.45 35.50 35.00 36.50 4,080,032 144,102,640 35.319 25.11 25.11 25.15 24.79 25.86 5,759,634 25.019 -0.98%
2016-12-02 0 35.80 35.70 35.80 35.35 36.15 4,240,592 151,702,979 35.774 25.36 25.29 25.36 25.04 25.61 5,986,291 25.342 -0.42%
2016-12-01 0 35.95 35.90 35.95 35.60 36.40 4,001,232 144,269,525 36.056 25.47 25.43 25.47 25.22 25.79 5,648,395 25.542 -0.69%
2016-11-30 0 36.20 36.10 36.20 35.50 36.55 5,056,458 182,606,114 36.113 25.64 25.57 25.64 25.15 25.89 7,138,019 25.582 0.56%
2016-11-29 0 36.00 36.00 36.10 35.80 36.35 3,541,971 127,902,149 36.110 25.50 25.50 25.57 25.36 25.75 5,000,073 25.580 -0.55%
2016-11-28 0 36.20 36.15 36.20 35.00 36.45 2,910,729 104,941,968 36.054 25.64 25.61 25.64 24.79 25.82 4,108,971 25.540 2.70%
2016-11-25 0 35.25 35.20 35.25 35.05 35.65 1,606,955 56,647,757 35.252 24.97 24.94 24.97 24.83 25.25 2,268,480 24.972 0.00%
2016-11-24 0 35.25 35.25 35.35 35.10 35.75 2,019,105 71,230,888 35.278 24.97 24.97 25.04 24.86 25.32 2,850,298 24.991 -0.84%
2016-11-23 0 35.55 35.55 35.70 35.40 36.10 3,991,026 142,888,919 35.803 25.18 25.18 25.29 25.08 25.57 5,633,988 25.362 -1.52%
2016-11-22 0 36.10 36.00 36.10 35.45 36.10 1,871,056 67,197,691 35.914 25.57 25.50 25.57 25.11 25.57 2,641,302 25.441 1.83%
2016-11-21 0 35.45 35.45 35.50 35.10 36.00 3,157,509 111,992,987 35.469 25.11 25.11 25.15 24.86 25.50 4,457,342 25.126 -0.28%
2016-11-18 0 35.55 35.55 35.65 34.60 35.85 2,898,121 102,588,345 35.398 25.18 25.18 25.25 24.51 25.40 4,091,173 25.076 2.01%
2016-11-17 0 34.85 34.80 34.85 34.70 35.45 2,933,515 102,460,282 34.927 24.69 24.65 24.69 24.58 25.11 4,141,137 24.742 -1.69%
2016-11-16 0 35.45 35.45 35.55 35.45 36.10 3,421,128 122,333,857 35.758 25.11 25.11 25.18 25.11 25.57 4,829,483 25.331 -0.14%
2016-11-15 0 35.50 35.50 35.55 35.05 35.70 3,000,177 106,319,722 35.438 25.15 25.15 25.18 24.83 25.29 4,235,242 25.104 1.72%
2016-11-14 0 34.90 34.90 34.95 34.80 35.40 3,776,883 132,605,767 35.110 24.72 24.72 24.76 24.65 25.08 5,331,690 24.871 0.00%
2016-11-11 0 34.90 34.90 34.95 34.55 36.35 7,363,253 259,108,887 35.189 24.72 24.72 24.76 24.47 25.75 10,394,439 24.928 -4.90%
2016-11-10 0 36.70 36.65 36.70 35.85 36.85 3,917,714 143,058,472 36.516 26.00 25.96 26.00 25.40 26.10 5,530,496 25.867 3.97%
2016-11-09 0 35.30 35.30 35.40 34.20 36.95 6,146,288 217,224,183 35.342 25.01 25.01 25.08 24.23 26.17 8,676,493 25.036 -3.95%
2016-11-08 0 36.75 36.75 36.80 36.45 36.85 2,283,881 83,694,390 36.646 26.03 26.03 26.07 25.82 26.10 3,224,072 25.959 0.41%
2016-11-07 0 36.60 36.55 36.60 36.15 36.80 3,374,570 123,260,749 36.526 25.93 25.89 25.93 25.61 26.07 4,763,759 25.875 1.10%
2016-11-04 0 36.20 36.20 36.25 36.15 36.95 2,885,792 105,200,129 36.455 25.64 25.64 25.68 25.61 26.17 4,073,769 25.824 -1.23%
2016-11-03 0 36.65 36.65 36.75 36.65 37.40 2,086,323 77,098,956 36.954 25.96 25.96 26.03 25.96 26.49 2,945,187 26.178 -1.61%
2016-11-02 0 37.25 37.25 37.30 37.10 37.75 2,605,728 97,168,203 37.290 26.39 26.39 26.42 26.28 26.74 3,678,412 26.416 -2.36%
2016-11-01 0 38.15 38.15 38.20 37.50 38.30 5,497,784 209,246,014 38.060 27.02 27.02 27.06 26.56 27.13 7,761,023 26.961 1.06%
2016-10-31 0 37.75 37.75 37.80 37.45 38.20 2,804,925 105,936,743 37.768 26.74 26.74 26.78 26.53 27.06 3,959,612 26.754 0.40%
2016-10-28 0 37.60 37.60 37.65 37.35 37.95 4,882,122 183,627,161 37.612 26.64 26.64 26.67 26.46 26.88 6,891,916 26.644 -0.79%
2016-10-27 0 37.90 37.90 37.95 37.25 37.90 3,518,290 132,201,385 37.575 26.85 26.85 26.88 26.39 26.85 4,966,643 26.618 0.93%
2016-10-26 0 37.55 37.45 37.55 37.20 37.65 4,006,399 150,387,091 37.537 26.60 26.53 26.60 26.35 26.67 5,655,689 26.590 -0.13%
2016-10-25 0 37.60 37.55 37.60 37.35 37.70 1,949,348 73,223,078 37.563 26.64 26.60 26.64 26.46 26.71 2,751,824 26.609 -0.40%
2016-10-24 0 37.75 37.65 37.75 37.20 37.90 4,634,530 174,567,339 37.667 26.74 26.67 26.74 26.35 26.85 6,542,399 26.682 1.34%
2016-10-20 0 37.25 37.25 37.35 37.25 37.85 3,602,280 135,048,688 37.490 26.39 26.39 26.46 26.39 26.81 5,085,209 26.557 -0.53%
2016-10-19 0 37.45 37.45 37.60 37.40 38.15 4,235,138 159,441,329 37.647 26.53 26.53 26.64 26.49 27.02 5,978,592 26.669 -3.48%
2016-10-18 0 38.80 38.80 38.85 38.15 38.90 3,488,478 134,792,866 38.639 27.49 27.49 27.52 27.02 27.56 4,924,559 27.372 2.37%
2016-10-17 0 37.90 37.90 37.95 37.65 38.40 2,003,946 76,104,718 37.977 26.85 26.85 26.88 26.67 27.20 2,828,898 26.903 -0.13%
2016-10-14 0 37.95 37.95 38.00 37.40 38.10 4,413,851 166,909,070 37.815 26.88 26.88 26.92 26.49 26.99 6,230,874 26.787 2.15%
2016-10-13 0 37.15 37.10 37.15 37.00 38.40 3,844,820 143,876,437 37.421 26.32 26.28 26.32 26.21 27.20 5,427,594 26.508 -2.88%
2016-10-12 0 38.25 38.20 38.25 37.95 38.45 3,544,272 135,472,382 38.223 27.10 27.06 27.10 26.88 27.24 5,003,321 27.076 -0.39%
2016-10-11 0 38.40 38.30 38.40 38.05 39.35 4,443,389 171,669,421 38.635 27.20 27.13 27.20 26.95 27.87 6,272,572 27.368 -1.16%
2016-10-07 0 38.85 38.80 38.85 38.55 39.20 2,554,705 99,308,839 38.873 27.52 27.49 27.52 27.31 27.77 3,606,385 27.537 0.00%
2016-10-06 0 38.85 38.85 38.90 38.35 39.10 5,298,438 205,446,626 38.775 27.52 27.52 27.56 27.17 27.70 7,479,614 27.468 0.52%
2016-10-05 0 38.65 38.65 38.75 37.90 38.85 2,662,041 102,767,983 38.605 27.38 27.38 27.45 26.85 27.52 3,757,907 27.347 1.71%
2016-10-04 0 38.00 38.00 38.05 37.75 38.45 2,967,447 112,717,838 37.985 26.92 26.92 26.95 26.74 27.24 4,189,038 26.908 -0.78%
2016-10-03 0 38.30 38.20 38.30 37.65 38.35 2,457,032 93,578,181 38.086 27.13 27.06 27.13 26.67 27.17 3,468,503 26.979 2.82%
2016-09-30 0 37.25 37.25 37.30 37.25 38.35 6,866,707 259,604,787 37.806 26.39 26.39 26.42 26.39 27.17 9,693,483 26.781 -4.36%
2016-09-29 0 38.95 38.85 38.95 38.30 38.95 3,799,920 146,825,514 38.639 27.59 27.52 27.59 27.13 27.59 5,364,210 27.371 2.64%
2016-09-28 0 37.95 37.95 38.00 37.55 38.15 3,206,393 121,464,833 37.882 26.88 26.88 26.92 26.60 27.02 4,526,349 26.835 -0.13%
2016-09-27 0 38.00 37.95 38.05 37.30 38.45 4,653,060 176,452,625 37.922 26.92 26.88 26.95 26.42 27.24 6,568,557 26.863 0.66%
2016-09-26 0 37.75 37.65 37.75 37.50 38.95 2,616,822 99,145,782 37.888 26.74 26.67 26.74 26.56 27.59 3,694,073 26.839 -2.20%
2016-09-23 0 38.60 38.60 38.70 38.50 39.45 4,514,833 175,176,250 38.800 27.34 27.34 27.41 27.27 27.95 6,373,427 27.485 -1.53%
2016-09-22 0 39.20 39.15 39.20 38.65 39.90 8,876,621 346,411,119 39.025 27.77 27.73 27.77 27.38 28.26 12,530,806 27.645 2.75%
2016-09-21 0 38.15 38.00 38.15 36.80 38.20 5,317,605 200,492,313 37.703 27.02 26.92 27.02 26.07 27.06 7,506,671 26.709 3.25%
2016-09-20 0 36.95 36.95 37.00 36.85 38.05 8,407,000 313,418,627 37.281 26.17 26.17 26.21 26.10 26.95 11,867,859 26.409 -1.20%
2016-09-19 0 37.40 37.40 37.45 37.25 38.05 6,576,377 246,971,603 37.554 26.49 26.49 26.53 26.39 26.95 9,283,634 26.603 0.27%
2016-09-15 0 37.30 37.30 37.45 37.20 38.00 3,884,177 145,244,655 37.394 26.42 26.42 26.53 26.35 26.92 5,483,153 26.489 -0.93%
2016-09-14 0 37.65 37.65 37.75 37.40 38.50 3,685,932 139,684,381 37.897 26.67 26.67 26.74 26.49 27.27 5,203,297 26.845 1.07%
2016-09-13 0 37.25 37.25 37.40 37.25 38.50 4,045,019 152,870,807 37.792 26.39 26.39 26.49 26.39 27.27 5,710,207 26.771 -0.93%
2016-09-12 0 37.60 37.55 37.60 37.40 39.05 9,167,520 348,678,567 38.034 26.64 26.60 26.64 26.49 27.66 12,941,457 26.943 -4.08%
2016-09-09 0 39.20 39.15 39.20 39.05 40.55 7,220,111 288,663,031 39.980 27.77 27.73 27.77 27.66 28.72 10,192,370 28.321 -2.12%
2016-09-08 0 40.05 40.05 40.10 40.05 41.15 4,382,488 177,130,855 40.418 28.37 28.37 28.41 28.37 29.15 6,186,600 28.631 0.00%
2016-09-07 0 40.05 40.05 40.20 40.05 41.20 2,654,962 107,494,156 40.488 28.37 28.37 28.48 28.37 29.19 3,747,914 28.681 -1.72%
2016-09-06 0 40.75 40.75 41.00 40.50 41.30 2,761,811 112,876,429 40.870 28.87 28.87 29.04 28.69 29.26 3,898,749 28.952 0.49%
2016-09-05 0 40.55 40.55 40.65 40.20 40.85 2,659,825 107,905,832 40.569 28.72 28.72 28.80 28.48 28.94 3,754,779 28.738 1.50%
2016-09-02 0 39.95 39.80 39.95 39.15 40.00 3,529,864 140,520,251 39.809 28.30 28.19 28.30 27.73 28.34 4,982,982 28.200 1.40%
2016-09-01 0 39.40 39.40 39.45 39.30 39.80 2,534,018 100,204,120 39.544 27.91 27.91 27.95 27.84 28.19 3,577,182 28.012 -0.88%
2016-08-31 0 39.75 39.70 39.75 39.20 40.25 3,919,003 154,994,459 39.549 28.16 28.12 28.16 27.77 28.51 5,532,315 28.016 -0.62%
2016-08-30 0 40.00 39.95 40.00 39.20 40.20 2,219,735 88,497,668 39.869 28.34 28.30 28.34 27.77 28.48 3,133,520 28.242 0.63%
2016-08-29 0 39.75 39.60 39.75 39.55 40.45 2,664,725 106,081,566 39.810 28.16 28.05 28.16 28.02 28.65 3,761,696 28.200 -0.75%
2016-08-26 0 40.05 40.05 40.10 38.85 40.20 4,010,919 159,832,167 39.849 28.37 28.37 28.41 27.52 28.48 5,662,070 28.229 2.56%
2016-08-25 0 39.05 38.90 39.05 38.70 39.45 4,466,352 174,614,913 39.096 27.66 27.56 27.66 27.41 27.95 6,304,988 27.695 -0.89%
2016-08-24 0 39.40 39.30 39.40 38.75 40.05 5,974,728 235,368,942 39.394 27.91 27.84 27.91 27.45 28.37 8,434,308 27.906 0.90%
2016-08-23 0 39.05 38.95 39.05 38.70 40.20 4,424,321 172,839,750 39.066 27.66 27.59 27.66 27.41 28.48 6,245,654 27.674 -1.64%
2016-08-22 0 39.70 39.55 39.70 38.80 40.15 5,663,144 224,138,203 39.578 28.12 28.02 28.12 27.49 28.44 7,994,456 28.037 2.32%
2016-08-19 0 38.80 38.80 39.00 38.65 40.10 7,301,957 287,372,774 39.356 27.49 27.49 27.63 27.38 28.41 10,307,909 27.879 -1.40%
2016-08-18 0 39.35 39.25 39.35 39.15 39.90 3,235,180 127,571,623 39.433 27.87 27.80 27.87 27.73 28.26 4,566,987 27.933 -0.25%
2016-08-17 0 39.45 39.45 39.50 39.10 41.40 7,098,437 283,543,840 39.945 27.95 27.95 27.98 27.70 29.33 10,020,608 28.296 -4.25%
2016-08-16 0 41.20 41.20 41.25 40.85 42.05 8,424,668 349,437,692 41.478 29.19 29.19 29.22 28.94 29.79 11,892,800 29.382 0.24%
2016-08-15 0 41.10 41.10 41.15 41.10 42.50 6,029,745 250,349,476 41.519 29.11 29.11 29.15 29.11 30.11 8,511,974 29.411 -2.03%
2016-08-12 0 41.95 41.95 42.00 41.10 42.45 4,229,102 177,403,966 41.948 29.72 29.72 29.75 29.11 30.07 5,970,071 29.716 1.45%
2016-08-11 0 41.35 41.35 41.40 40.80 41.45 4,067,892 167,592,082 41.199 29.29 29.29 29.33 28.90 29.36 5,742,496 29.185 1.22%
2016-08-10 0 40.85 40.60 40.85 40.15 41.25 6,125,621 249,781,210 40.776 28.94 28.76 28.94 28.44 29.22 8,647,318 28.885 0.25%
2016-08-09 0 40.75 40.65 40.75 39.85 40.75 3,865,711 155,844,544 40.315 28.87 28.80 28.87 28.23 28.87 5,457,085 28.558 1.88%
2016-08-08 0 40.00 39.90 40.00 38.95 40.00 3,207,034 126,888,071 39.566 28.34 28.26 28.34 27.59 28.34 4,527,254 28.028 3.23%
2016-08-05 0 38.75 38.70 38.75 38.30 38.95 2,808,631 108,539,071 38.645 27.45 27.41 27.45 27.13 27.59 3,964,843 27.375 0.26%
2016-08-04 0 38.65 38.55 38.65 38.45 39.45 1,938,861 75,277,947 38.826 27.38 27.31 27.38 27.24 27.95 2,737,020 27.504 -0.90%
2016-08-03 0 39.00 39.00 39.20 37.95 39.35 5,794,688 225,076,255 38.842 27.63 27.63 27.77 26.88 27.87 8,180,152 27.515 1.56%
2016-08-01 0 38.40 38.40 38.70 37.75 38.70 3,088,516 118,517,109 38.373 27.20 27.20 27.41 26.74 27.41 4,359,947 27.183 2.26%
2016-07-29 0 37.55 37.50 37.55 37.20 38.05 3,198,220 119,816,339 37.463 26.60 26.56 26.60 26.35 26.95 4,514,812 26.539 -1.57%
2016-07-28 0 38.15 38.10 38.15 37.60 38.60 2,235,796 85,077,442 38.052 27.02 26.99 27.02 26.64 27.34 3,156,193 26.956 -1.17%
2016-07-27 0 38.60 38.40 38.60 37.65 38.60 3,086,100 117,803,505 38.172 27.34 27.20 27.34 26.67 27.34 4,356,536 27.041 2.52%
2016-07-26 0 37.65 37.45 37.65 37.40 38.30 4,244,226 160,331,439 37.776 26.67 26.53 26.67 26.49 27.13 5,991,421 26.760 -1.31%
2016-07-25 0 38.15 37.95 38.15 37.15 38.15 2,446,760 92,058,990 37.625 27.02 26.88 27.02 26.32 27.02 3,454,003 26.653 3.11%
2016-07-22 0 37.00 37.00 37.05 36.95 38.30 3,691,262 138,565,593 37.539 26.21 26.21 26.25 26.17 27.13 5,210,821 26.592 -1.33%
2016-07-21 0 37.50 37.40 37.55 37.30 37.90 2,520,677 94,705,579 37.571 26.56 26.49 26.60 26.42 26.85 3,558,349 26.615 0.13%
2016-07-20 0 37.45 37.40 37.50 37.05 37.80 2,975,054 111,541,901 37.492 26.53 26.49 26.56 26.25 26.78 4,199,776 26.559 0.94%
2016-07-19 0 37.10 37.05 37.15 37.05 37.70 3,584,400 133,355,755 37.204 26.28 26.25 26.32 26.25 26.71 5,059,968 26.355 -1.72%
2016-07-18 0 37.75 37.65 37.75 37.45 38.35 3,020,163 114,004,200 37.748 26.74 26.67 26.74 26.53 27.17 4,263,455 26.740 -1.69%
2016-07-15 0 38.40 38.35 38.50 37.85 38.85 3,731,769 143,121,960 38.352 27.20 27.17 27.27 26.81 27.52 5,268,004 27.168 -0.65%
2016-07-14 0 38.65 38.55 38.70 37.55 38.70 3,335,031 127,224,890 38.148 27.38 27.31 27.41 26.60 27.41 4,707,943 27.023 0.91%
2016-07-13 0 38.30 38.15 38.30 37.75 38.70 3,556,849 135,917,541 38.213 27.13 27.02 27.13 26.74 27.41 5,021,076 27.069 -0.52%
2016-07-12 0 38.50 38.40 38.60 38.00 38.70 3,252,399 124,768,307 38.362 27.27 27.20 27.34 26.92 27.41 4,591,294 27.175 1.18%
2016-07-11 0 38.05 38.00 38.10 37.50 38.20 3,071,719 116,734,577 38.003 26.95 26.92 26.99 26.56 27.06 4,336,235 26.921 2.01%
2016-07-08 0 37.30 37.15 37.30 36.35 37.30 1,770,059 65,449,435 36.976 26.42 26.32 26.42 25.75 26.42 2,498,728 26.193 0.81%
2016-07-07 0 37.00 36.90 37.00 36.20 37.20 1,160,294 42,725,192 36.823 26.21 26.14 26.21 25.64 26.35 1,637,945 26.085 2.21%
2016-07-06 0 36.20 36.20 36.35 35.70 36.60 1,991,000 72,038,950 36.182 25.64 25.64 25.75 25.29 25.93 2,810,623 25.631 -1.09%
2016-07-05 0 36.60 36.60 36.80 36.55 37.75 1,708,384 63,054,290 36.909 25.93 25.93 26.07 25.89 26.74 2,411,664 26.146 -3.30%
2016-07-04 0 37.85 37.85 37.90 37.15 40.00 3,843,818 145,326,519 37.808 26.81 26.81 26.85 26.32 28.34 5,426,179 26.782 2.44%
2016-06-30 0 36.95 36.80 36.95 36.20 37.00 4,291,710 157,456,882 36.689 26.17 26.07 26.17 25.64 26.21 6,058,452 25.990 2.64%
2016-06-29 0 36.00 35.85 36.05 35.00 36.05 3,535,151 125,710,034 35.560 25.50 25.40 25.54 24.79 25.54 4,990,445 25.190 3.75%
2016-06-28 0 34.70 34.70 34.80 34.05 34.85 2,756,893 94,924,406 34.432 24.58 24.58 24.65 24.12 24.69 3,891,806 24.391 0.00%
2016-06-27 0 34.70 34.70 34.80 34.05 35.00 2,462,766 85,258,390 34.619 24.58 24.58 24.65 24.12 24.79 3,476,598 24.524 -0.29%
2016-06-24 0 34.80 34.55 34.90 34.00 36.50 4,425,357 153,492,313 34.685 24.65 24.47 24.72 24.09 25.86 6,247,117 24.570 -4.00%
2016-06-23 0 36.25 36.15 36.30 35.60 36.30 1,618,271 58,338,025 36.050 25.68 25.61 25.71 25.22 25.71 2,284,455 25.537 1.26%
2016-06-22 0 35.80 35.75 35.95 35.15 36.00 2,009,200 71,845,683 35.758 25.36 25.32 25.47 24.90 25.50 2,836,315 25.331 0.70%
2016-06-21 0 35.55 35.50 35.60 35.05 35.80 4,181,115 147,976,779 35.392 25.18 25.15 25.22 24.83 25.36 5,902,329 25.071 -0.19%
2016-06-20 0 36.10 36.05 36.15 35.05 36.30 3,140,489 112,799,171 35.918 25.23 25.20 25.27 24.50 25.37 4,493,353 25.104 2.27%
2016-06-17 0 35.30 35.25 35.50 34.95 35.75 14,040,995 495,841,977 35.314 24.67 24.64 24.81 24.43 24.99 20,089,595 24.682 0.71%
2016-06-16 0 35.05 35.00 35.15 34.80 35.95 4,129,132 144,922,509 35.098 24.50 24.46 24.57 24.32 25.13 5,907,885 24.530 -2.77%
2016-06-15 0 36.05 36.00 36.10 35.25 36.40 3,482,716 125,418,479 36.012 25.20 25.16 25.23 24.64 25.44 4,983,005 25.169 1.55%
2016-06-14 0 35.50 35.55 35.65 35.20 36.30 2,694,902 96,247,227 35.715 24.81 24.85 24.92 24.60 25.37 3,855,816 24.962 -1.11%
2016-06-13 0 35.90 35.90 36.05 35.65 36.60 4,437,527 160,844,214 36.246 25.09 25.09 25.20 24.92 25.58 6,349,131 25.333 -4.01%
2016-06-10 0 37.40 37.40 37.50 37.30 37.80 3,254,496 122,419,236 37.615 26.14 26.14 26.21 26.07 26.42 4,656,472 26.290 0.94%
2016-06-08 0 37.05 36.95 37.10 36.95 37.40 5,011,017 186,201,028 37.158 25.89 25.83 25.93 25.83 26.14 7,169,670 25.971 0.82%
2016-06-07 0 36.75 36.65 36.80 36.30 37.50 6,164,786 226,093,110 36.675 25.69 25.62 25.72 25.37 26.21 8,820,461 25.633 -1.87%
2016-06-06 0 37.45 37.35 37.50 36.40 37.50 3,367,616 124,620,770 37.006 26.17 26.10 26.21 25.44 26.21 4,818,322 25.864 3.03%
2016-06-03 0 36.35 36.35 36.45 36.00 36.80 3,657,876 133,250,205 36.428 25.41 25.41 25.48 25.16 25.72 5,233,621 25.460 0.55%
2016-06-02 0 36.15 36.10 36.15 35.75 36.55 3,738,354 135,577,197 36.267 25.27 25.23 25.27 24.99 25.55 5,348,768 25.347 -0.69%
2016-06-01 0 36.40 36.20 36.40 35.30 36.40 4,027,811 145,529,496 36.131 25.44 25.30 25.44 24.67 25.44 5,762,917 25.253 1.11%
2016-05-31 0 36.00 36.00 36.05 35.35 36.35 6,121,741 220,550,000 36.027 25.16 25.16 25.20 24.71 25.41 8,758,873 25.180 0.98%
2016-05-30 0 35.65 35.70 35.75 35.45 36.00 3,882,532 138,608,824 35.701 24.92 24.95 24.99 24.78 25.16 5,555,055 24.952 -1.11%
2016-05-27 0 36.05 35.90 36.05 35.10 36.15 3,158,148 112,680,848 35.679 25.20 25.09 25.20 24.53 25.27 4,518,620 24.937 2.41%
2016-05-26 0 35.20 35.05 35.20 34.90 36.60 4,322,603 152,177,838 35.205 24.60 24.50 24.60 24.39 25.58 6,184,700 24.606 -3.16%
2016-05-25 0 36.35 36.25 36.35 35.45 36.70 5,355,558 193,442,302 36.120 25.41 25.34 25.41 24.78 25.65 7,662,633 25.245 1.11%
2016-05-24 0 35.95 35.90 36.00 35.20 36.00 3,041,859 108,643,118 35.716 25.13 25.09 25.16 24.60 25.16 4,352,235 24.963 1.27%
2016-05-23 0 35.50 35.45 35.50 35.10 36.00 7,396,228 262,569,423 35.500 24.81 24.78 24.81 24.53 25.16 10,582,386 24.812 -0.42%
2016-05-20 0 35.65 35.50 35.70 34.80 35.90 6,731,388 238,383,159 35.414 24.92 24.81 24.95 24.32 25.09 9,631,145 24.751 1.86%
2016-05-19 0 35.00 34.90 35.00 33.75 35.15 6,988,390 242,414,132 34.688 24.46 24.39 24.46 23.59 24.57 9,998,859 24.244 2.34%
2016-05-18 0 34.20 34.05 34.25 33.75 34.40 3,258,636 111,147,604 34.109 23.90 23.80 23.94 23.59 24.04 4,662,396 23.839 -0.15%
2016-05-17 0 34.25 34.25 34.45 33.25 34.45 4,088,526 139,151,610 34.035 23.94 23.94 24.08 23.24 24.08 5,849,787 23.787 4.26%
2016-05-16 0 32.85 32.80 32.95 32.35 33.60 4,229,725 139,513,945 32.984 22.96 22.92 23.03 22.61 23.48 6,051,812 23.053 0.46%
2016-05-13 0 32.70 32.70 32.85 32.50 33.25 5,075,920 167,389,587 32.977 22.85 22.85 22.96 22.71 23.24 7,262,532 23.048 -1.51%
2016-05-12 0 33.20 33.15 33.20 33.00 34.15 2,561,220 85,665,690 33.447 23.20 23.17 23.20 23.06 23.87 3,664,546 23.377 -1.63%
2016-05-11 0 33.75 33.70 33.80 33.15 33.95 3,415,325 114,670,121 33.575 23.59 23.55 23.62 23.17 23.73 4,886,584 23.466 0.00%
2016-05-10 0 33.75 33.65 33.75 32.90 33.85 3,513,215 117,683,464 33.497 23.59 23.52 23.59 22.99 23.66 5,026,643 23.412 2.58%
2016-05-09 0 32.90 32.85 32.95 32.15 33.20 2,227,135 73,123,691 32.833 22.99 22.96 23.03 22.47 23.20 3,186,543 22.948 1.54%
2016-05-06 0 32.40 32.40 32.45 32.30 33.25 2,316,798 75,344,755 32.521 22.64 22.64 22.68 22.58 23.24 3,314,832 22.730 -2.11%
2016-05-05 0 33.10 33.05 33.10 33.00 33.55 1,616,555 53,799,260 33.280 23.13 23.10 23.13 23.06 23.45 2,312,937 23.260 -0.60%
2016-05-04 0 33.30 33.25 33.30 32.80 33.45 2,997,350 99,589,605 33.226 23.27 23.24 23.27 22.92 23.38 4,288,553 23.222 0.91%
2016-05-03 0 33.00 32.95 33.00 32.50 33.30 5,039,231 166,140,774 32.969 23.06 23.03 23.06 22.71 23.27 7,210,038 23.043 -0.90%
2016-04-29 0 33.30 33.10 33.30 33.15 33.65 3,019,197 100,772,047 33.377 23.27 23.13 23.27 23.17 23.52 4,319,811 23.328 -0.89%
2016-04-28 0 33.60 33.50 33.60 33.35 34.50 4,319,413 145,928,835 33.784 23.48 23.41 23.48 23.31 24.11 6,180,136 23.613 -0.88%
2016-04-27 0 33.90 33.80 33.90 33.00 33.95 1,891,215 63,561,903 33.609 23.69 23.62 23.69 23.06 23.73 2,705,915 23.490 1.04%
2016-04-26 0 33.55 33.40 33.65 33.15 34.95 4,278,585 143,626,126 33.569 23.45 23.34 23.52 23.17 24.43 6,121,720 23.462 -3.17%
2016-04-25 0 34.65 34.55 34.60 34.50 35.15 1,368,819 47,637,386 34.802 24.22 24.15 24.18 24.11 24.57 1,958,481 24.324 -0.86%
2016-04-22 0 34.95 34.85 35.00 34.70 35.40 2,531,472 88,598,382 34.999 24.43 24.36 24.46 24.25 24.74 3,621,983 24.461 -0.99%
2016-04-21 0 35.30 35.10 35.35 34.80 35.55 2,140,609 75,382,732 35.216 24.67 24.53 24.71 24.32 24.85 3,062,744 24.613 0.86%
2016-04-20 0 35.00 34.90 35.10 34.80 36.00 2,744,630 96,551,546 35.178 24.46 24.39 24.53 24.32 25.16 3,926,966 24.587 -2.37%
2016-04-19 0 35.85 35.85 35.90 34.95 35.90 4,777,008 169,329,623 35.447 25.06 25.06 25.09 24.43 25.09 6,834,854 24.774 2.87%
2016-04-18 0 34.85 34.80 34.85 34.70 35.90 3,363,192 117,625,266 34.974 24.36 24.32 24.36 24.25 25.09 4,811,993 24.444 -2.52%
2016-04-15 0 35.75 35.60 35.80 34.90 35.80 5,103,971 180,598,448 35.384 24.99 24.88 25.02 24.39 25.02 7,302,667 24.730 2.88%
2016-04-14 0 34.75 34.65 34.80 34.45 35.35 5,851,920 203,839,772 34.833 24.29 24.22 24.32 24.08 24.71 8,372,819 24.345 -1.70%
2016-04-13 0 35.35 35.25 35.50 35.00 36.00 4,189,948 148,324,588 35.400 24.71 24.64 24.81 24.46 25.16 5,994,900 24.742 -0.14%
2016-04-12 0 35.40 35.30 35.40 35.00 35.80 1,738,645 61,681,258 35.477 24.74 24.67 24.74 24.46 25.02 2,487,621 24.795 -0.84%
2016-04-11 0 35.70 35.55 35.75 34.95 35.80 2,750,808 97,629,004 35.491 24.95 24.85 24.99 24.43 25.02 3,935,805 24.805 1.28%
2016-04-08 0 35.25 35.25 35.40 34.45 35.50 3,656,440 128,048,135 35.020 24.64 24.64 24.74 24.08 24.81 5,231,567 24.476 -0.42%
2016-04-07 0 35.40 35.30 35.40 35.00 36.50 4,136,601 146,420,016 35.396 24.74 24.67 24.74 24.46 25.51 5,918,572 24.739 1.43%
2016-04-06 0 34.90 34.85 34.95 34.10 35.00 4,180,616 145,175,397 34.726 24.39 24.36 24.43 23.83 24.46 5,981,548 24.271 1.31%
2016-04-05 0 34.45 34.35 34.55 33.60 34.80 5,553,497 190,287,800 34.265 24.08 24.01 24.15 23.48 24.32 7,945,840 23.948 1.62%
2016-04-01 0 33.90 33.70 33.90 33.40 35.30 5,575,475 188,867,685 33.875 23.69 23.55 23.69 23.34 24.67 7,977,286 23.676 -3.28%
2016-03-31 0 35.05 34.85 35.10 34.00 35.10 11,239,450 388,989,133 34.609 24.50 24.36 24.53 23.76 24.53 16,081,197 24.189 3.70%
2016-03-30 0 33.80 33.70 33.85 32.90 33.90 9,342,718 311,291,625 33.319 23.62 23.55 23.66 22.99 23.69 13,367,388 23.287 4.97%
2016-03-29 0 32.20 32.20 32.30 31.50 32.40 4,471,583 143,343,849 32.057 22.51 22.51 22.58 22.02 22.64 6,397,858 22.405 4.04%
2016-03-24 0 30.95 30.85 30.95 30.75 31.45 2,904,207 90,023,204 30.998 21.63 21.56 21.63 21.49 21.98 4,155,285 21.665 0.16%
2016-03-23 0 30.90 30.80 30.95 30.65 32.00 2,822,458 87,710,240 31.076 21.60 21.53 21.63 21.42 22.37 4,038,321 21.719 -2.98%
2016-03-22 0 31.85 31.80 31.85 31.10 31.95 2,874,733 91,196,267 31.723 22.26 22.23 22.26 21.74 22.33 4,113,115 22.172 2.25%
2016-03-21 0 31.15 31.10 31.15 30.75 31.25 2,536,412 78,695,522 31.026 21.77 21.74 21.77 21.49 21.84 3,629,051 21.685 -0.48%
2016-03-18 0 31.30 31.20 31.40 31.10 31.70 3,297,085 103,569,694 31.413 21.88 21.81 21.95 21.74 22.16 4,717,408 21.955 -0.32%
2016-03-17 0 31.40 31.35 31.50 30.95 31.85 2,770,292 86,864,170 31.356 21.95 21.91 22.02 21.63 22.26 3,963,682 21.915 1.95%
2016-03-16 0 30.80 30.75 30.80 30.30 31.50 1,363,625 41,932,111 30.750 21.53 21.49 21.53 21.18 22.02 1,951,049 21.492 0.33%
2016-03-15 0 30.70 30.65 30.80 30.55 31.80 3,877,666 119,975,790 30.940 21.46 21.42 21.53 21.35 22.23 5,548,093 21.625 -2.23%
2016-03-14 0 31.40 31.35 31.45 30.85 31.75 2,440,460 76,699,054 31.428 21.95 21.91 21.98 21.56 22.19 3,491,765 21.966 0.48%
2016-03-11 0 31.25 31.15 31.20 29.85 31.35 5,292,934 163,209,320 30.835 21.84 21.77 21.81 20.86 21.91 7,573,032 21.551 4.34%
2016-03-10 0 29.95 29.80 29.95 29.75 30.40 3,050,678 91,569,243 30.016 20.93 20.83 20.93 20.79 21.25 4,364,853 20.979 -1.64%
2016-03-09 0 30.45 30.35 30.45 30.05 31.10 2,597,383 78,793,895 30.336 21.28 21.21 21.28 21.00 21.74 3,716,287 21.202 -2.09%
2016-03-08 0 31.10 31.05 31.10 30.65 31.55 2,848,995 88,334,938 31.006 21.74 21.70 21.74 21.42 22.05 4,076,289 21.670 -1.58%
2016-03-07 0 31.60 31.55 31.65 30.80 31.95 6,161,565 194,927,857 31.636 22.09 22.05 22.12 21.53 22.33 8,815,853 22.111 2.60%
2016-03-04 0 30.80 30.65 30.80 30.15 30.90 4,483,255 137,423,552 30.653 21.53 21.42 21.53 21.07 21.60 6,414,558 21.424 1.99%
2016-03-03 0 30.20 30.10 30.20 29.90 30.70 3,691,331 111,536,134 30.216 21.11 21.04 21.11 20.90 21.46 5,281,488 21.118 1.34%
2016-03-02 0 29.80 29.75 29.90 28.55 30.90 3,801,676 114,111,852 30.016 20.83 20.79 20.90 19.95 21.60 5,439,367 20.979 2.76%
2016-03-01 0 29.00 29.00 29.10 28.55 29.15 1,787,130 51,568,652 28.856 20.27 20.27 20.34 19.95 20.37 2,556,992 20.168 2.11%
2016-02-29 0 28.40 28.30 28.45 28.05 29.10 2,438,416 69,256,868 28.402 19.85 19.78 19.88 19.60 20.34 3,488,840 19.851 -1.56%
2016-02-26 0 28.85 28.85 28.95 28.30 28.95 2,022,541 57,996,185 28.675 20.16 20.16 20.23 19.78 20.23 2,893,814 20.041 2.85%
2016-02-25 0 28.05 28.00 28.10 27.70 28.55 1,416,862 39,814,339 28.100 19.60 19.57 19.64 19.36 19.95 2,027,220 19.640 -0.53%
2016-02-24 0 28.20 28.10 28.20 27.85 28.90 3,467,997 97,320,787 28.063 19.71 19.64 19.71 19.46 20.20 4,961,946 19.613 -1.40%
2016-02-23 0 28.60 28.55 28.70 28.35 28.95 1,493,941 42,788,462 28.641 19.99 19.95 20.06 19.81 20.23 2,137,503 20.018 -1.04%
2016-02-22 0 28.90 28.80 28.90 28.50 29.30 1,600,700 46,149,854 28.831 20.20 20.13 20.20 19.92 20.48 2,290,252 20.151 0.17%
2016-02-19 0 28.85 28.80 28.85 28.60 29.80 4,485,710 129,837,470 28.945 20.16 20.13 20.16 19.99 20.83 6,418,071 20.230 0.35%
2016-02-18 0 28.75 28.65 28.80 27.85 28.85 4,586,324 130,741,105 28.507 20.09 20.02 20.13 19.46 20.16 6,562,027 19.924 5.89%
2016-02-17 0 27.15 27.10 27.25 27.10 28.15 4,399,517 120,910,476 27.483 18.98 18.94 19.05 18.94 19.67 6,294,747 19.208 0.18%
2016-02-16 0 27.10 27.00 27.10 26.25 27.40 2,533,549 68,102,302 26.880 18.94 18.87 18.94 18.35 19.15 3,624,955 18.787 1.69%
2016-02-15 0 26.65 26.60 26.65 26.40 26.80 2,524,004 67,088,975 26.580 18.63 18.59 18.63 18.45 18.73 3,611,298 18.578 2.30%
2016-02-12 0 26.05 26.00 26.10 25.35 26.50 3,366,190 87,813,711 26.087 18.21 18.17 18.24 17.72 18.52 4,816,282 18.233 0.58%
2016-02-11 0 25.90 25.85 26.00 25.35 26.10 2,580,449 66,644,990 25.827 18.10 18.07 18.17 17.72 18.24 3,692,059 18.051 -3.72%
2016-02-05 0 26.90 26.85 26.90 26.75 27.40 1,833,971 49,644,424 27.069 18.80 18.77 18.80 18.70 19.15 2,624,012 18.919 1.13%
2016-02-04 0 26.60 26.60 26.65 26.30 26.95 2,501,546 66,857,234 26.726 18.59 18.59 18.63 18.38 18.84 3,579,166 18.680 1.72%
2016-02-03 0 26.15 26.10 26.20 25.80 26.35 3,281,779 85,625,587 26.091 18.28 18.24 18.31 18.03 18.42 4,695,509 18.236 -2.97%
2016-02-02 0 26.95 26.85 27.00 26.85 28.35 4,660,573 127,144,427 27.281 18.84 18.77 18.87 18.77 19.81 6,668,261 19.067 -4.09%
2016-02-01 0 28.10 27.95 28.10 27.15 28.15 4,168,756 115,561,649 27.721 19.64 19.53 19.64 18.98 19.67 5,964,579 19.375 2.93%
2016-01-29 0 27.30 27.30 27.35 26.90 27.55 4,211,791 114,853,784 27.270 19.08 19.08 19.12 18.80 19.26 6,026,152 19.059 0.55%
2016-01-28 0 27.15 27.10 27.15 26.60 27.35 3,173,944 85,706,841 27.003 18.98 18.94 18.98 18.59 19.12 4,541,220 18.873 0.93%
2016-01-27 0 26.90 26.80 26.90 26.65 28.40 4,416,315 119,356,570 27.026 18.80 18.73 18.80 18.63 19.85 6,318,782 18.889 -1.65%
2016-01-26 0 27.35 27.30 27.35 26.85 28.00 4,237,069 115,987,549 27.374 19.12 19.08 19.12 18.77 19.57 6,062,320 19.133 -1.08%
2016-01-25 0 27.65 27.60 27.65 27.50 28.70 4,085,800 113,927,570 27.884 19.33 19.29 19.33 19.22 20.06 5,845,887 19.489 -0.18%
2016-01-22 0 27.70 27.60 27.75 26.75 27.90 4,673,092 128,022,267 27.396 19.36 19.29 19.39 18.70 19.50 6,686,173 19.147 5.52%
2016-01-21 0 26.25 26.10 26.25 25.80 27.75 5,191,174 137,818,920 26.549 18.35 18.24 18.35 18.03 19.39 7,427,435 18.555 -1.13%
2016-01-20 0 26.55 26.55 26.70 26.05 28.00 7,222,497 193,443,255 26.783 18.56 18.56 18.66 18.21 19.57 10,333,815 18.719 -6.35%
2016-01-19 0 28.35 28.30 28.35 27.85 28.80 3,232,883 91,561,246 28.322 19.81 19.78 19.81 19.46 20.13 4,625,549 19.795 -0.18%
2016-01-18 0 28.40 28.35 28.55 28.05 29.15 4,761,193 135,859,966 28.535 19.85 19.81 19.95 19.60 20.37 6,812,227 19.944 -0.87%
2016-01-15 0 28.65 28.65 28.70 28.50 29.15 3,283,962 94,560,964 28.795 20.02 20.02 20.06 19.92 20.37 4,698,632 20.125 -1.04%
2016-01-14 0 28.95 28.95 29.10 28.05 29.25 5,447,638 157,151,776 28.848 20.23 20.23 20.34 19.60 20.44 7,794,379 20.162 -0.17%
2016-01-13 0 29.00 28.95 29.00 28.45 29.40 6,999,255 203,588,209 29.087 20.27 20.23 20.27 19.88 20.55 10,014,404 20.330 4.50%
2016-01-12 0 27.75 27.75 27.80 27.75 28.85 4,768,729 134,579,636 28.221 19.39 19.39 19.43 19.39 20.16 6,823,009 19.724 -2.29%
2016-01-11 0 28.40 28.35 28.40 28.35 29.50 3,762,516 108,142,507 28.742 19.85 19.81 19.85 19.81 20.62 5,383,338 20.088 -4.22%
2016-01-08 0 29.65 29.65 29.70 28.90 30.15 6,842,791 201,137,486 29.394 20.72 20.72 20.76 20.20 21.07 9,790,538 20.544 2.24%
2016-01-07 0 29.00 28.95 29.05 28.35 30.15 12,017,277 351,742,594 29.270 20.27 20.23 20.30 19.81 21.07 17,194,097 20.457 -1.69%
2016-01-06 0 29.50 29.45 29.55 29.00 29.95 4,205,552 123,928,809 29.468 20.62 20.58 20.65 20.27 20.93 6,017,226 20.596 0.00%
2016-01-05 0 29.50 29.45 29.60 29.15 30.25 4,311,643 127,791,059 29.639 20.62 20.58 20.69 20.37 21.14 6,169,019 20.715 -2.32%
2016-01-04 0 30.20 30.10 30.20 29.75 31.00 2,644,119 79,785,115 30.175 21.11 21.04 21.11 20.79 21.67 3,783,156 21.090 -2.89%
2015-12-31 0 31.10 31.00 31.10 30.55 31.20 1,016,820 31,547,700 31.026 21.74 21.67 21.74 21.35 21.81 1,454,847 21.685 0.97%
2015-12-30 0 30.80 30.75 30.85 30.45 31.45 3,981,200 122,535,670 30.779 21.53 21.49 21.56 21.28 21.98 5,696,227 21.512 -0.65%
2015-12-29 0 31.00 30.90 31.05 30.75 31.30 3,743,470 115,911,548 30.964 21.67 21.60 21.70 21.49 21.88 5,356,087 21.641 -0.48%
2015-12-28 0 31.15 31.20 31.40 30.85 32.25 2,991,200 93,683,860 31.320 21.77 21.81 21.95 21.56 22.54 4,279,753 21.890 -3.26%
2015-12-24 0 32.20 32.15 32.20 31.90 32.50 1,219,138 39,192,896 32.148 22.51 22.47 22.51 22.30 22.71 1,744,320 22.469 0.00%
2015-12-23 0 32.20 32.05 32.25 31.90 32.50 2,590,816 83,503,925 32.231 22.51 22.40 22.54 22.30 22.71 3,706,891 22.527 2.06%
2015-12-22 0 31.55 31.50 31.65 31.40 32.30 2,270,793 71,696,198 31.573 22.05 22.02 22.12 21.95 22.58 3,249,008 22.067 -1.71%
2015-12-21 0 32.10 32.00 32.15 30.80 32.20 3,005,682 96,065,428 31.961 22.44 22.37 22.47 21.53 22.51 4,300,474 22.338 3.05%
2015-12-18 0 31.15 31.10 31.25 30.75 31.55 3,851,302 120,241,711 31.221 21.77 21.74 21.84 21.49 22.05 5,510,371 21.821 0.00%
2015-12-17 0 31.15 31.10 31.30 31.00 31.65 3,245,849 101,615,945 31.306 21.77 21.74 21.88 21.67 22.12 4,644,101 21.881 1.14%
2015-12-16 0 30.80 30.75 30.95 30.65 31.30 3,834,611 118,538,028 30.913 21.53 21.49 21.63 21.42 21.88 5,486,490 21.605 0.16%
2015-12-15 0 30.75 30.70 30.90 30.60 31.55 4,715,395 145,895,492 30.940 21.49 21.46 21.60 21.39 22.05 6,746,700 21.625 -3.00%
2015-12-14 0 31.70 31.65 31.70 30.60 31.80 6,543,104 204,613,480 31.272 22.16 22.12 22.16 21.39 22.23 9,361,752 21.856 3.59%
2015-12-11 0 30.60 30.60 30.65 30.35 32.40 17,482,325 541,817,556 30.992 21.39 21.39 21.42 21.21 22.64 25,013,386 21.661 -6.71%
2015-12-10 0 32.80 32.55 32.75 32.40 33.30 6,353,403 207,995,245 32.738 22.92 22.75 22.89 22.64 23.27 9,090,331 22.881 -1.35%
2015-12-09 0 33.25 33.20 33.30 33.00 33.50 3,432,848 114,163,811 33.256 23.24 23.20 23.27 23.06 23.41 4,911,655 23.243 -0.15%
2015-12-08 0 33.30 33.20 33.30 33.10 33.55 3,794,249 126,406,846 33.315 23.27 23.20 23.27 23.13 23.45 5,428,741 23.285 -1.04%
2015-12-07 0 33.65 33.55 33.65 33.45 34.30 1,956,727 66,016,806 33.738 23.52 23.45 23.52 23.38 23.97 2,799,649 23.580 0.90%
2015-12-04 0 33.35 33.35 33.55 33.00 33.70 6,041,356 201,687,407 33.384 23.31 23.31 23.45 23.06 23.55 8,643,860 23.333 -1.48%
2015-12-03 0 33.85 33.80 33.90 33.30 34.30 5,171,451 174,465,111 33.736 23.66 23.62 23.69 23.27 23.97 7,399,216 23.579 0.45%
2015-12-02 0 33.70 33.60 33.65 32.95 33.95 5,925,165 198,026,811 33.421 23.55 23.48 23.52 23.03 23.73 8,477,616 23.359 2.12%
2015-12-01 0 33.00 32.80 33.05 32.60 33.40 4,204,455 139,096,869 33.083 23.06 22.92 23.10 22.78 23.34 6,015,656 23.122 1.38%
2015-11-30 0 32.55 32.55 32.75 31.95 33.20 8,126,470 265,997,139 32.732 22.75 22.75 22.89 22.33 23.20 11,627,202 22.877 2.20%
2015-11-27 0 31.85 31.80 31.95 31.50 32.65 4,027,271 128,630,950 31.940 22.26 22.23 22.33 22.02 22.82 5,762,145 22.323 -2.00%
2015-11-26 0 32.50 32.45 32.50 32.20 33.35 1,843,016 60,246,277 32.689 22.71 22.68 22.71 22.51 23.31 2,636,953 22.847 -0.61%
2015-11-25 0 32.70 32.55 32.70 32.15 32.95 3,292,424 107,635,199 32.692 22.85 22.75 22.85 22.47 23.03 4,710,739 22.849 1.08%
2015-11-24 0 32.35 32.25 32.40 31.45 32.50 2,880,978 92,852,420 32.229 22.61 22.54 22.64 21.98 22.71 4,122,050 22.526 2.37%
2015-11-23 0 31.60 31.55 31.60 30.95 32.15 3,465,422 109,550,595 31.612 22.09 22.05 22.09 21.63 22.47 4,958,261 22.095 1.44%
2015-11-20 0 31.15 31.10 31.25 30.85 31.30 7,648,841 237,542,739 31.056 21.77 21.74 21.84 21.56 21.88 10,943,820 21.706 -0.80%
2015-11-19 0 31.40 31.35 31.40 31.20 32.55 6,322,397 200,391,322 31.695 21.95 21.91 21.95 21.81 22.75 9,045,968 22.153 -3.24%
2015-11-18 0 32.45 32.45 32.50 32.15 32.65 4,677,215 152,268,657 32.555 22.68 22.68 22.71 22.47 22.82 6,692,072 22.754 -0.61%
2015-11-17 0 32.65 32.65 32.70 32.60 33.30 2,314,566 75,930,764 32.806 22.82 22.82 22.85 22.78 23.27 3,311,638 22.928 -0.31%
2015-11-16 0 32.75 32.70 32.75 32.10 33.10 5,934,875 194,504,435 32.773 22.89 22.85 22.89 22.44 23.13 8,491,509 22.906 -0.76%
2015-11-13 0 33.00 32.95 33.00 32.50 33.50 3,168,951 104,666,131 33.029 23.06 23.03 23.06 22.71 23.41 4,534,076 23.084 -0.90%
2015-11-12 0 33.30 33.15 33.30 32.95 34.15 3,645,614 122,622,250 33.636 23.27 23.17 23.27 23.03 23.87 5,216,077 23.509 1.52%
2015-11-11 0 32.80 32.70 32.80 32.10 33.25 4,596,774 149,972,833 32.626 22.92 22.85 22.92 22.44 23.24 6,576,979 22.803 1.08%
2015-11-10 0 32.45 32.30 32.50 32.00 32.70 2,441,341 78,956,476 32.341 22.68 22.58 22.71 22.37 22.85 3,493,025 22.604 -1.37%
2015-11-09 0 32.90 32.80 32.90 32.55 33.40 1,923,628 63,453,586 32.986 22.99 22.92 22.99 22.75 23.34 2,752,291 23.055 -0.90%
2015-11-06 0 33.20 33.10 33.20 32.70 33.90 2,926,586 97,490,833 33.312 23.20 23.13 23.20 22.85 23.69 4,187,305 23.282 0.00%
2015-11-05 0 33.20 33.00 33.25 32.35 33.30 3,676,330 121,045,625 32.926 23.20 23.06 23.24 22.61 23.27 5,260,025 23.012 1.68%
2015-11-04 0 32.65 32.60 32.65 31.65 33.15 6,226,557 203,954,482 32.756 22.82 22.78 22.82 22.12 23.17 8,908,842 22.893 2.51%
2015-11-03 0 31.85 31.85 31.95 31.70 32.65 4,526,510 145,360,298 32.113 22.26 22.26 22.33 22.16 22.82 6,476,447 22.444 -0.31%
2015-11-02 0 31.95 31.85 31.90 31.10 32.90 5,414,794 174,984,636 32.316 22.33 22.26 22.30 21.74 22.99 7,747,387 22.586 -0.47%
2015-10-30 0 32.10 32.00 32.20 31.40 32.45 4,101,694 131,540,555 32.070 22.44 22.37 22.51 21.95 22.68 5,868,628 22.414 0.63%
2015-10-29 0 31.90 31.80 31.90 31.55 32.60 6,009,961 192,855,633 32.089 22.30 22.23 22.30 22.05 22.78 8,598,941 22.428 -0.78%
2015-10-28 0 32.15 32.05 32.20 31.00 32.40 6,762,595 216,327,022 31.989 22.47 22.40 22.51 21.67 22.64 9,675,795 22.358 2.23%
2015-10-27 0 31.45 31.45 31.50 30.40 31.70 4,612,962 143,943,969 31.204 21.98 21.98 22.02 21.25 22.16 6,600,140 21.809 2.28%
2015-10-26 0 30.75 30.70 30.85 30.20 30.95 3,984,449 122,205,410 30.671 21.49 21.46 21.56 21.11 21.63 5,700,876 21.436 1.82%
2015-10-23 0 30.20 30.10 30.30 29.95 30.95 3,495,667 106,203,185 30.381 21.11 21.04 21.18 20.93 21.63 5,001,535 21.234 -0.17%
2015-10-22 0 30.25 30.15 30.30 29.25 30.85 8,839,985 266,725,333 30.173 21.14 21.07 21.18 20.44 21.56 12,648,087 21.088 3.42%
2015-10-20 0 29.25 29.20 29.25 28.75 29.35 4,512,909 131,316,562 29.098 20.44 20.41 20.44 20.09 20.51 6,456,986 20.337 1.39%
2015-10-19 0 28.85 28.70 28.85 28.60 29.35 4,175,110 120,320,997 28.819 20.16 20.06 20.16 19.99 20.51 5,973,670 20.142 0.35%
2015-10-16 0 28.75 28.70 28.75 28.65 29.70 4,872,511 141,645,836 29.070 20.09 20.06 20.09 20.02 20.76 6,971,498 20.318 -1.54%
2015-10-15 0 29.20 29.20 29.35 28.10 29.45 4,835,265 140,604,994 29.079 20.41 20.41 20.51 19.64 20.58 6,918,207 20.324 3.55%
2015-10-14 0 28.20 28.20 28.25 27.65 28.35 4,296,286 120,472,818 28.041 19.71 19.71 19.74 19.33 19.81 6,147,046 19.598 -0.88%
2015-10-13 0 28.45 28.45 28.50 28.35 29.35 4,521,167 129,393,537 28.619 19.88 19.88 19.92 19.81 20.51 6,468,802 20.003 -2.40%
2015-10-12 0 29.15 29.05 29.15 28.90 30.10 4,961,629 145,645,254 29.354 20.37 20.30 20.37 20.20 21.04 7,099,007 20.516 -0.34%
2015-10-09 0 29.25 29.15 29.35 29.00 29.55 4,798,451 140,407,352 29.261 20.44 20.37 20.51 20.27 20.65 6,865,535 20.451 1.39%
2015-10-08 0 28.85 28.75 28.90 28.35 29.05 5,505,691 158,107,857 28.717 20.16 20.09 20.20 19.81 20.30 7,877,441 20.071 0.00%
2015-10-07 0 28.85 28.85 28.90 28.30 29.20 5,569,979 160,592,143 28.832 20.16 20.16 20.20 19.78 20.41 7,969,423 20.151 -0.35%
2015-10-06 0 28.95 28.80 28.95 28.65 29.10 1,901,065 54,970,362 28.916 20.23 20.13 20.23 20.02 20.34 2,720,009 20.210 1.76%
2015-10-05 0 28.45 28.40 28.50 27.75 28.95 2,972,145 84,798,075 28.531 19.88 19.85 19.92 19.39 20.23 4,252,490 19.941 2.89%
2015-10-02 0 27.65 27.65 27.75 27.60 28.65 6,297,615 176,458,791 28.020 19.33 19.33 19.39 19.29 20.02 9,010,511 19.584 2.03%
2015-09-30 0 27.10 27.00 27.15 26.65 27.70 6,774,762 183,447,205 27.078 18.94 18.87 18.98 18.63 19.36 9,693,204 18.925 0.00%
2015-09-29 0 27.10 27.05 27.15 26.50 27.45 5,814,245 155,697,480 26.779 18.94 18.91 18.98 18.52 19.19 8,318,914 18.716 -3.21%
2015-09-25 0 28.00 27.90 28.00 27.30 28.80 4,221,456 117,618,292 27.862 19.57 19.50 19.57 19.08 20.13 6,039,981 19.473 -2.27%
2015-09-24 0 28.65 28.60 28.65 27.85 28.70 2,195,634 62,362,338 28.403 20.02 19.99 20.02 19.46 20.06 3,141,472 19.851 3.06%
2015-09-23 0 27.80 27.75 27.85 27.00 28.15 6,254,123 172,588,602 27.596 19.43 19.39 19.46 18.87 19.67 8,948,283 19.287 -1.94%
2015-09-22 0 28.35 28.25 28.35 28.15 29.20 2,259,419 64,692,923 28.633 19.81 19.74 19.81 19.67 20.41 3,232,735 20.012 -2.24%
2015-09-21 0 29.00 28.80 28.90 28.60 29.60 2,746,977 79,342,549 28.884 20.27 20.13 20.20 19.99 20.69 3,930,324 20.187 -1.53%
2015-09-18 0 29.45 29.35 29.45 28.65 29.50 2,819,417 82,639,535 29.311 20.58 20.51 20.58 20.02 20.62 4,033,970 20.486 3.15%
2015-09-17 0 28.55 28.55 28.70 28.20 29.10 2,850,293 81,891,279 28.731 19.95 19.95 20.06 19.71 20.34 4,078,146 20.081 1.42%
2015-09-16 0 28.15 28.05 28.25 27.80 28.60 5,101,282 143,498,552 28.130 19.67 19.60 19.74 19.43 19.99 7,298,820 19.661 0.54%
2015-09-15 0 28.00 27.90 28.05 27.70 28.60 3,488,725 97,999,739 28.090 19.57 19.50 19.60 19.36 19.99 4,991,603 19.633 -1.06%
2015-09-14 0 28.30 28.20 28.35 27.90 28.75 3,309,765 93,885,003 28.366 19.78 19.71 19.81 19.50 20.09 4,735,550 19.826 0.89%
2015-09-11 0 28.05 28.15 28.20 27.80 28.80 6,101,810 172,107,635 28.206 19.60 19.67 19.71 19.43 20.13 8,730,357 19.714 0.36%
2015-09-10 0 27.95 27.85 27.95 27.40 28.40 5,180,173 143,943,563 27.787 19.53 19.46 19.53 19.15 19.85 7,411,695 19.421 -1.06%
2015-09-09 0 28.25 28.25 28.35 27.80 28.70 5,343,628 150,944,644 28.248 19.74 19.74 19.81 19.43 20.06 7,645,564 19.743 3.29%
2015-09-08 0 27.35 27.30 27.40 26.60 27.85 3,287,769 89,737,302 27.294 19.12 19.08 19.15 18.59 19.46 4,704,079 19.076 2.05%
2015-09-07 0 26.80 26.70 26.80 26.65 28.00 3,319,218 89,980,025 27.109 18.73 18.66 18.73 18.63 19.57 4,749,076 18.947 -3.25%
2015-09-04 0 27.70 27.50 27.65 26.50 27.75 5,197,056 141,369,778 27.202 19.36 19.22 19.33 18.52 19.39 7,435,851 19.012 5.93%
2015-09-02 0 26.15 26.05 26.15 25.65 27.30 9,364,100 247,374,881 26.417 18.28 18.21 18.28 17.93 19.08 13,397,981 18.464 -2.79%
2015-09-01 0 26.90 26.90 26.95 26.45 29.25 7,819,946 214,251,365 27.398 18.80 18.80 18.84 18.49 20.44 11,188,634 19.149 -8.35%
2015-08-31 0 29.35 29.35 29.40 28.30 29.60 7,128,804 207,232,791 29.070 20.51 20.51 20.55 19.78 20.69 10,199,760 20.317 0.34%
2015-08-28 0 29.25 29.05 29.20 28.50 29.45 7,923,942 230,545,613 29.095 20.44 20.30 20.41 19.92 20.58 11,337,429 20.335 3.17%
2015-08-27 0 28.35 28.15 28.35 27.55 28.80 10,874,814 305,929,040 28.132 19.81 19.67 19.81 19.26 20.13 15,559,482 19.662 5.98%
2015-08-26 0 26.75 26.70 26.80 26.20 27.50 9,819,634 264,095,274 26.895 18.70 18.66 18.73 18.31 19.22 14,049,750 18.797 0.56%
2015-08-25 0 26.60 26.50 26.65 25.55 26.90 13,912,672 367,309,188 26.401 18.59 18.52 18.63 17.86 18.80 19,905,993 18.452 2.70%
2015-08-24 0 25.90 25.90 26.05 24.55 26.80 12,222,498 315,194,827 25.788 18.10 18.10 18.21 17.16 18.73 17,487,723 18.024 -4.07%
2015-08-21 0 27.00 26.90 27.10 26.95 28.75 8,866,600 243,288,720 27.439 18.87 18.80 18.94 18.84 20.09 12,686,167 19.177 -6.90%
2015-08-20 0 29.00 29.05 29.15 28.55 30.20 5,089,421 148,173,888 29.114 20.27 20.30 20.37 19.95 21.11 7,281,849 20.348 -5.54%
2015-08-19 0 30.70 30.65 30.75 29.95 31.15 3,976,906 121,623,187 30.582 21.46 21.42 21.49 20.93 21.77 5,690,083 21.375 0.82%
2015-08-18 0 30.45 30.40 30.55 30.20 31.45 4,793,859 147,508,543 30.770 21.28 21.25 21.35 21.11 21.98 6,858,965 21.506 -1.77%
2015-08-17 0 31.00 30.90 31.00 28.65 31.35 7,200,474 216,796,064 30.109 21.67 21.60 21.67 20.02 21.91 10,302,305 21.043 7.64%
2015-08-14 0 28.80 28.75 28.90 28.55 29.15 2,165,305 62,539,690 28.883 20.13 20.09 20.20 19.95 20.37 3,098,078 20.187 0.88%
2015-08-13 0 28.55 28.55 28.60 28.10 29.95 6,681,869 191,031,519 28.590 19.95 19.95 19.99 19.64 20.93 9,560,294 19.982 -3.22%
2015-08-12 0 29.50 29.35 29.50 29.00 29.90 3,278,871 96,493,643 29.429 20.62 20.51 20.62 20.27 20.90 4,691,348 20.568 -1.50%
2015-08-11 0 29.95 29.95 30.05 29.60 31.20 3,451,863 105,114,660 30.452 20.93 20.93 21.00 20.69 21.81 4,938,862 21.283 -1.16%
2015-08-10 0 30.30 30.25 30.30 29.55 30.65 2,586,400 77,905,387 30.121 21.18 21.14 21.18 20.65 21.42 3,700,573 21.052 0.66%
2015-08-07 0 30.10 30.10 30.25 29.85 30.55 2,079,060 62,948,974 30.278 21.04 21.04 21.14 20.86 21.35 2,974,680 21.162 0.84%
2015-08-06 0 29.85 29.70 29.85 29.35 30.35 1,934,057 57,821,205 29.896 20.86 20.76 20.86 20.51 21.21 2,767,213 20.895 0.00%
2015-08-05 0 29.85 29.80 29.90 29.55 30.75 1,423,445 42,667,056 29.975 20.86 20.83 20.90 20.65 21.49 2,036,639 20.950 -0.50%
2015-08-04 0 30.00 29.90 30.00 28.85 30.30 3,959,767 117,545,976 29.685 20.97 20.90 20.97 20.16 21.18 5,665,561 20.747 3.45%
2015-08-03 0 29.00 28.95 29.00 28.60 30.25 4,424,001 128,107,055 28.957 20.27 20.23 20.27 19.99 21.14 6,329,779 20.239 -2.68%
2015-07-31 0 29.80 29.60 29.85 29.50 30.45 5,554,629 166,375,428 29.953 20.83 20.69 20.86 20.62 21.28 7,947,460 20.934 -1.65%
2015-07-30 0 30.30 30.25 30.30 30.15 31.10 2,196,800 67,071,834 30.532 21.18 21.14 21.18 21.07 21.74 3,143,141 21.339 -0.49%
2015-07-29 0 30.45 30.35 30.45 30.20 31.25 3,620,700 110,298,944 30.463 21.28 21.21 21.28 21.11 21.84 5,180,430 21.291 1.50%
2015-07-28 0 30.00 30.00 30.05 29.55 31.35 4,326,714 131,426,242 30.376 20.97 20.97 21.00 20.65 21.91 6,190,582 21.230 -1.15%
2015-07-27 0 30.35 30.35 30.40 29.75 31.40 5,878,504 177,922,200 30.267 21.21 21.21 21.25 20.79 21.95 8,410,854 21.154 -3.65%
2015-07-24 0 31.50 31.50 31.55 31.15 32.45 4,724,100 149,048,970 31.551 22.02 22.02 22.05 21.77 22.68 6,759,155 22.051 -2.78%
2015-07-23 0 32.40 32.30 32.40 31.85 32.60 4,205,600 135,827,410 32.297 22.64 22.58 22.64 22.26 22.78 6,017,294 22.573 0.31%
2015-07-22 0 32.30 32.20 32.35 31.35 32.35 3,708,954 118,072,158 31.834 22.58 22.51 22.61 21.91 22.61 5,306,703 22.250 -0.15%
2015-07-21 0 32.35 32.30 32.35 31.00 32.60 3,897,096 125,318,471 32.157 22.61 22.58 22.61 21.67 22.78 5,575,893 22.475 1.73%
2015-07-20 0 31.80 31.65 31.80 31.15 31.90 5,107,240 160,945,422 31.513 22.23 22.12 22.23 21.77 22.30 7,307,344 22.025 0.95%
2015-07-17 0 31.50 31.50 31.60 31.20 31.85 6,474,840 204,342,464 31.559 22.02 22.02 22.09 21.81 22.26 9,264,081 22.057 0.00%
2015-07-16 0 31.50 31.55 31.60 30.85 32.15 3,538,240 111,636,434 31.551 22.02 22.05 22.09 21.56 22.47 5,062,448 22.052 -1.10%
2015-07-15 0 31.85 31.80 31.90 31.05 32.70 3,345,800 105,995,361 31.680 22.26 22.23 22.30 21.70 22.85 4,787,109 22.142 -1.24%
2015-07-14 0 32.25 32.25 32.30 31.05 33.75 4,619,020 148,956,028 32.248 22.54 22.54 22.58 21.70 23.59 6,608,808 22.539 -1.83%
2015-07-13 0 32.85 32.80 32.95 31.75 33.10 4,709,834 154,423,454 32.787 22.96 22.92 23.03 22.19 23.13 6,738,743 22.916 1.70%
2015-07-10 0 32.30 32.30 32.35 30.95 32.85 11,346,510 364,981,239 32.167 22.58 22.58 22.61 21.63 22.96 16,234,376 22.482 5.38%
2015-07-09 0 30.65 30.65 30.75 29.10 31.80 13,003,300 398,811,840 30.670 21.42 21.42 21.49 20.34 22.23 18,604,880 21.436 3.72%
2015-07-08 0 29.55 29.45 29.75 28.30 31.00 13,436,379 389,084,557 28.958 20.65 20.58 20.79 19.78 21.67 19,224,522 20.239 -1.17%
2015-07-07 0 29.90 30.00 30.05 29.35 32.45 7,814,221 234,629,671 30.026 20.90 20.97 21.00 20.51 22.68 11,180,442 20.986 -1.97%
2015-07-06 0 30.50 30.55 30.70 28.60 33.05 9,547,833 289,969,631 30.370 21.32 21.35 21.46 19.99 23.10 13,660,862 21.226 -6.44%
2015-07-03 0 32.60 32.60 32.70 32.20 34.00 7,075,040 235,653,705 33.308 22.78 22.78 22.85 22.51 23.76 10,122,836 23.279 -3.55%
2015-07-02 0 33.80 33.70 33.80 33.05 34.90 4,455,813 150,969,178 33.881 23.62 23.55 23.62 23.10 24.39 6,375,295 23.680 -1.89%
2015-06-30 0 34.45 34.40 34.60 32.40 34.60 5,844,673 198,335,197 33.934 24.08 24.04 24.18 22.64 24.18 8,362,450 23.717 3.77%
2015-06-29 0 33.20 33.05 33.30 31.45 34.30 9,453,872 309,939,794 32.784 23.20 23.10 23.27 21.98 23.97 13,526,425 22.914 -1.78%
2015-06-26 0 33.80 33.80 33.90 33.65 35.30 5,722,293 195,602,830 34.183 23.62 23.62 23.69 23.52 24.67 8,187,351 23.891 -4.79%
2015-06-25 0 35.50 35.45 35.60 35.25 37.10 3,345,591 119,739,723 35.790 24.81 24.78 24.88 24.64 25.93 4,786,810 25.015 -2.49%
2015-06-24 0 36.80 36.80 36.90 36.15 37.20 5,768,219 211,115,398 36.600 25.45 25.45 25.52 25.00 25.72 8,342,013 25.307 0.27%
2015-06-23 0 36.70 36.60 36.75 35.90 36.90 5,864,582 212,554,813 36.244 25.38 25.31 25.41 24.82 25.52 8,481,374 25.061 3.38%
2015-06-22 0 35.50 35.50 35.65 35.50 36.80 6,645,762 239,876,126 36.095 24.55 24.55 24.65 24.55 25.45 9,611,118 24.958 -1.39%
2015-06-19 0 36.00 36.00 36.10 35.80 37.10 7,500,450 272,966,471 36.393 24.89 24.89 24.96 24.75 25.65 10,847,170 25.165 0.28%
2015-06-18 0 35.90 35.95 36.00 35.85 37.30 2,055,142 75,033,089 36.510 24.82 24.86 24.89 24.79 25.79 2,972,152 25.245 -1.37%
2015-06-17 0 36.40 36.35 36.40 35.65 36.75 3,222,760 116,330,358 36.097 25.17 25.13 25.17 24.65 25.41 4,660,764 24.960 0.69%
2015-06-16 0 36.15 36.10 36.20 35.65 37.30 3,877,704 140,571,066 36.251 25.00 24.96 25.03 24.65 25.79 5,607,945 25.066 -2.82%
2015-06-15 0 37.20 37.20 37.25 37.00 38.40 2,587,121 96,595,152 37.337 25.72 25.72 25.76 25.58 26.55 3,741,501 25.817 -2.36%
2015-06-12 0 38.10 38.05 38.25 37.25 38.25 2,712,486 102,999,805 37.972 26.34 26.31 26.45 25.76 26.45 3,922,804 26.257 2.56%
2015-06-11 0 37.15 37.00 37.15 36.70 38.40 3,085,730 114,946,522 37.251 25.69 25.58 25.69 25.38 26.55 4,462,591 25.758 -0.93%
2015-06-10 0 37.50 37.50 37.60 36.20 38.00 6,235,830 234,136,180 37.547 25.93 25.93 26.00 25.03 26.28 9,018,273 25.962 1.35%
2015-06-09 0 37.00 36.85 37.00 36.00 38.90 4,110,715 150,533,431 36.620 25.58 25.48 25.58 24.89 26.90 5,944,927 25.321 -0.67%
2015-06-08 0 37.25 37.15 37.40 36.60 37.65 3,612,898 134,585,019 37.251 25.76 25.69 25.86 25.31 26.03 5,224,982 25.758 -1.46%
2015-06-05 0 37.80 37.50 37.75 36.05 38.00 7,595,013 282,057,770 37.137 26.14 25.93 26.10 24.93 26.28 10,983,927 25.679 4.42%
2015-06-04 0 36.20 36.20 36.25 35.05 37.25 7,694,254 277,967,300 36.127 25.03 25.03 25.07 24.24 25.76 11,127,450 24.980 -2.03%
2015-06-03 0 36.95 37.00 37.05 36.65 38.05 4,466,116 166,006,818 37.170 25.55 25.58 25.62 25.34 26.31 6,458,908 25.702 -1.47%
2015-06-02 0 37.50 37.50 37.65 37.35 38.65 4,506,267 169,965,511 37.718 25.93 25.93 26.03 25.83 26.73 6,516,975 26.080 -3.47%
2015-06-01 0 38.85 38.75 38.80 36.85 39.25 3,986,205 153,612,458 38.536 26.86 26.79 26.83 25.48 27.14 5,764,860 26.646 5.00%
2015-05-29 0 37.00 36.95 37.40 36.65 37.80 8,951,781 334,040,755 37.316 25.58 25.55 25.86 25.34 26.14 12,946,089 25.802 -0.27%
2015-05-28 0 37.10 37.15 37.20 36.10 39.70 9,335,196 354,003,281 37.921 25.65 25.69 25.72 24.96 27.45 13,500,584 26.221 -4.87%
2015-05-27 0 39.00 38.90 39.10 38.65 40.30 5,586,242 219,361,173 39.268 26.97 26.90 27.04 26.73 27.87 8,078,838 27.153 -2.86%
2015-05-26 0 40.15 40.05 40.20 38.95 41.75 8,931,800 361,275,616 40.448 27.76 27.69 27.80 26.93 28.87 12,917,192 27.969 5.10%
2015-05-22 0 38.20 38.00 38.20 37.85 38.90 3,807,715 145,471,257 38.204 26.41 26.28 26.41 26.17 26.90 5,506,727 26.417 -1.42%
2015-05-21 0 38.75 38.75 38.95 38.50 39.30 2,661,430 103,218,045 38.783 26.79 26.79 26.93 26.62 27.17 3,848,967 26.817 -2.15%
2015-05-20 0 39.60 39.40 39.65 38.95 40.30 4,108,914 163,327,494 39.750 27.38 27.24 27.42 26.93 27.87 5,942,322 27.485 0.13%
2015-05-19 0 39.55 39.50 39.60 37.75 39.95 7,688,039 300,503,700 39.087 27.35 27.31 27.38 26.10 27.62 11,118,462 27.027 5.19%
2015-05-18 0 37.60 37.40 37.70 36.85 37.80 2,744,700 102,805,947 37.456 26.00 25.86 26.07 25.48 26.14 3,969,392 25.900 0.40%
2015-05-15 0 37.45 37.45 37.60 36.20 37.60 3,893,522 144,447,534 37.099 25.90 25.90 26.00 25.03 26.00 5,630,822 25.653 3.31%
2015-05-14 0 36.25 36.20 36.30 35.30 36.55 3,621,140 130,857,804 36.137 25.07 25.03 25.10 24.41 25.27 5,236,902 24.988 1.54%
2015-05-13 0 35.70 35.55 35.85 35.40 36.80 2,438,474 87,853,676 36.028 24.69 24.58 24.79 24.48 25.45 3,526,527 24.912 -0.83%
2015-05-12 0 36.00 35.95 36.10 35.85 37.30 3,322,524 120,605,383 36.299 24.89 24.86 24.96 24.79 25.79 4,805,043 25.100 -3.23%
2015-05-11 0 37.20 37.10 37.30 34.35 37.50 5,958,565 216,961,114 36.412 25.72 25.65 25.79 23.75 25.93 8,617,292 25.177 8.61%
2015-05-08 0 34.25 34.20 34.40 33.80 35.30 5,392,590 185,682,106 34.433 23.68 23.65 23.79 23.37 24.41 7,798,777 23.809 1.33%
2015-05-07 0 33.80 33.80 34.00 33.60 35.10 3,853,827 131,305,195 34.071 23.37 23.37 23.51 23.23 24.27 5,573,414 23.559 -3.70%
2015-05-06 0 35.10 34.95 35.20 34.65 36.80 4,974,097 176,564,713 35.497 24.27 24.17 24.34 23.96 25.45 7,193,552 24.545 -3.31%
2015-05-05 0 36.30 36.25 36.30 35.80 37.10 4,426,331 161,349,801 36.452 25.10 25.07 25.10 24.75 25.65 6,401,371 25.206 0.14%
2015-05-04 0 36.25 36.20 36.40 36.15 37.75 4,623,364 169,405,818 36.641 25.07 25.03 25.17 25.00 26.10 6,686,321 25.336 -1.76%
2015-04-30 0 36.90 36.75 37.10 36.60 37.90 4,146,231 153,805,976 37.095 25.52 25.41 25.65 25.31 26.21 5,996,290 25.650 -0.67%
2015-04-29 0 37.15 37.10 37.20 36.90 37.95 5,021,735 187,490,375 37.336 25.69 25.65 25.72 25.52 26.24 7,262,446 25.816 -0.27%
2015-04-28 0 37.25 37.15 37.20 36.85 38.85 4,827,629 180,703,579 37.431 25.76 25.69 25.72 25.48 26.86 6,981,729 25.882 -2.61%
2015-04-27 0 38.25 38.15 38.25 37.95 39.05 4,035,750 154,964,572 38.398 26.45 26.38 26.45 26.24 27.00 5,836,512 26.551 0.53%
2015-04-24 0 38.05 38.00 38.05 36.85 38.80 4,457,770 168,173,681 37.726 26.31 26.28 26.31 25.48 26.83 6,446,838 26.086 -0.39%
2015-04-23 0 38.20 38.05 38.20 37.90 40.00 6,266,760 242,257,830 38.658 26.41 26.31 26.41 26.21 27.66 9,063,004 26.730 -3.41%
2015-04-22 0 39.55 39.40 39.80 37.75 40.05 6,855,722 268,961,955 39.232 27.35 27.24 27.52 26.10 27.69 9,914,763 27.127 0.89%
2015-04-21 0 39.20 39.10 39.20 36.65 39.20 7,089,167 270,588,443 38.169 27.11 27.04 27.11 25.34 27.11 10,252,371 26.393 7.40%
2015-04-20 0 36.50 36.35 36.60 35.85 37.50 6,125,107 225,517,419 36.819 25.24 25.13 25.31 24.79 25.93 8,858,145 25.459 -2.67%
2015-04-17 0 37.50 37.45 37.50 37.20 38.75 5,481,928 206,470,689 37.664 25.93 25.90 25.93 25.72 26.79 7,927,978 26.043 -0.66%
2015-04-16 0 37.75 37.60 37.80 35.70 37.95 7,572,099 279,565,876 36.921 26.10 26.00 26.14 24.69 26.24 10,950,789 25.529 3.14%
2015-04-15 0 36.60 36.55 36.60 36.05 38.40 6,465,439 238,442,219 36.880 25.31 25.27 25.31 24.93 26.55 9,350,334 25.501 -2.66%
2015-04-14 0 37.60 37.40 37.50 36.90 40.25 9,602,376 369,494,830 38.480 26.00 25.86 25.93 25.52 27.83 13,886,981 26.607 -6.12%
2015-04-13 0 40.05 40.00 40.10 35.65 41.30 22,443,805 880,202,332 39.218 27.69 27.66 27.73 24.65 28.56 32,458,288 27.118 11.40%
2015-04-10 0 35.95 35.80 36.05 34.70 36.25 10,047,566 357,583,392 35.589 24.86 24.75 24.93 23.99 25.07 14,530,816 24.609 0.14%
2015-04-09 0 35.90 35.65 35.75 35.00 39.45 17,622,883 641,515,884 36.402 24.82 24.65 24.72 24.20 27.28 25,486,259 25.171 3.76%
2015-04-08 0 34.60 34.55 34.60 31.55 34.65 19,921,056 658,702,969 33.066 23.92 23.89 23.92 21.82 23.96 28,809,882 22.864 9.84%
2015-04-02 0 31.50 31.50 31.60 31.05 32.00 7,242,749 227,768,405 31.448 21.78 21.78 21.85 21.47 22.13 10,474,482 21.745 0.32%
2015-04-01 0 31.40 31.30 31.45 31.05 32.00 5,758,526 181,979,934 31.602 21.71 21.64 21.75 21.47 22.13 8,327,995 21.852 -0.79%
2015-03-31 0 31.65 31.55 31.90 31.00 31.90 13,519,115 426,157,081 31.523 21.88 21.82 22.06 21.44 22.06 19,551,379 21.797 2.26%
2015-03-30 0 30.95 31.00 31.20 29.65 31.25 12,966,500 398,650,977 30.745 21.40 21.44 21.57 20.50 21.61 18,752,186 21.259 4.56%
2015-03-27 0 29.60 29.55 29.65 29.40 30.00 4,542,408 134,415,366 29.591 20.47 20.43 20.50 20.33 20.74 6,569,242 20.461 -0.50%
2015-03-26 0 29.75 29.75 29.95 29.75 30.35 3,511,647 105,850,657 30.143 20.57 20.57 20.71 20.57 20.99 5,078,553 20.843 -0.83%
2015-03-25 0 30.00 29.90 30.10 29.35 30.35 5,900,260 177,646,558 30.108 20.74 20.67 20.81 20.29 20.99 8,532,971 20.819 1.69%
2015-03-24 0 29.50 29.40 29.50 29.30 29.70 5,918,609 174,710,922 29.519 20.40 20.33 20.40 20.26 20.54 8,559,508 20.411 0.85%
2015-03-23 0 29.25 29.15 29.20 28.80 30.40 4,714,991 138,421,781 29.358 20.23 20.16 20.19 19.91 21.02 6,818,832 20.300 -1.52%
2015-03-20 0 29.70 29.60 29.70 29.35 30.50 9,720,091 289,255,757 29.759 20.54 20.47 20.54 20.29 21.09 14,057,221 20.577 0.51%
2015-03-19 0 29.55 29.40 29.60 28.80 29.70 8,549,085 251,432,151 29.410 20.43 20.33 20.47 19.91 20.54 12,363,709 20.336 2.78%
2015-03-18 0 28.75 28.65 28.70 28.50 28.95 6,592,805 189,917,095 28.807 19.88 19.81 19.85 19.71 20.02 9,534,532 19.919 0.52%
2015-03-17 0 28.60 28.60 28.65 28.30 28.85 6,465,376 184,938,212 28.604 19.78 19.78 19.81 19.57 19.95 9,350,243 19.779 1.06%
2015-03-16 0 28.30 28.25 28.30 27.45 28.45 7,182,789 202,212,047 28.152 19.57 19.53 19.57 18.98 19.67 10,387,768 19.466 3.28%
2015-03-13 0 27.40 27.40 27.45 27.00 27.50 4,525,650 123,702,311 27.334 18.95 18.95 18.98 18.67 19.02 6,545,007 18.900 0.74%
2015-03-12 0 27.20 27.10 27.20 27.05 27.45 2,284,174 62,066,708 27.172 18.81 18.74 18.81 18.70 18.98 3,303,378 18.789 0.37%
2015-03-11 0 27.10 27.10 27.20 26.95 27.35 4,538,712 123,076,086 27.117 18.74 18.74 18.81 18.64 18.91 6,563,897 18.750 -0.18%
2015-03-10 0 27.15 26.95 27.20 26.95 27.50 3,305,423 89,729,012 27.146 18.77 18.64 18.81 18.64 19.02 4,780,311 18.771 -0.55%
2015-03-09 0 27.30 27.25 27.30 26.90 27.55 3,970,811 107,692,387 27.121 18.88 18.84 18.88 18.60 19.05 5,742,597 18.753 -0.73%
2015-03-06 0 27.50 27.40 27.50 27.30 27.75 2,876,660 79,104,356 27.499 19.02 18.95 19.02 18.88 19.19 4,160,233 19.014 0.00%
2015-03-05 0 27.50 27.40 27.55 26.95 27.60 6,073,498 165,931,026 27.321 19.02 18.95 19.05 18.64 19.08 8,783,508 18.891 0.73%
2015-03-04 0 27.30 27.20 27.35 26.60 27.55 6,651,132 180,823,439 27.187 18.88 18.81 18.91 18.39 19.05 9,618,884 18.799 1.49%
2015-03-03 0 26.90 26.75 26.95 26.65 27.20 6,165,922 165,559,313 26.851 18.60 18.50 18.64 18.43 18.81 8,917,172 18.566 0.00%
2015-03-02 0 26.90 26.95 27.10 26.50 27.70 7,265,121 196,597,698 27.060 18.60 18.64 18.74 18.32 19.15 10,506,837 18.711 -0.92%
2015-02-27 0 27.15 27.10 27.15 27.10 27.60 4,314,310 117,739,290 27.290 18.77 18.74 18.77 18.74 19.08 6,239,366 18.870 -0.73%
2015-02-26 0 27.35 27.30 27.40 27.20 27.85 7,302,447 200,647,987 27.477 18.91 18.88 18.95 18.81 19.26 10,560,818 18.999 -1.62%
2015-02-25 0 27.80 27.70 27.75 27.50 27.95 3,602,589 100,054,461 27.773 19.22 19.15 19.19 19.02 19.33 5,210,073 19.204 1.28%
2015-02-24 0 27.45 27.45 27.50 27.45 27.95 2,789,423 76,864,340 27.556 18.98 18.98 19.02 18.98 19.33 4,034,071 19.054 -1.08%
2015-02-23 0 27.75 27.75 27.80 27.35 28.70 3,115,988 87,056,877 27.939 19.19 19.19 19.22 18.91 19.85 4,506,350 19.319 1.09%
2015-02-18 0 27.45 27.45 27.55 27.25 27.65 1,374,800 37,720,640 27.437 18.98 18.98 19.05 18.84 19.12 1,988,239 18.972 0.55%
2015-02-17 0 27.30 27.25 27.30 27.15 27.50 3,765,222 102,648,884 27.262 18.88 18.84 18.88 18.77 19.02 5,445,274 18.851 -0.18%
2015-02-16 0 27.35 27.30 27.35 27.05 27.50 4,800,600 130,701,197 27.226 18.91 18.88 18.91 18.70 19.02 6,942,640 18.826 0.92%
2015-02-13 0 27.10 27.00 27.15 26.80 27.35 9,077,888 243,813,427 26.858 18.74 18.67 18.77 18.53 18.91 13,128,465 18.571 1.12%
2015-02-12 0 26.80 26.70 26.90 26.30 27.20 6,068,900 161,611,742 26.629 18.53 18.46 18.60 18.19 18.81 8,776,859 18.413 0.75%
2015-02-11 0 26.60 26.50 26.65 26.45 27.85 6,954,248 187,603,399 26.977 18.39 18.32 18.43 18.29 19.26 10,057,251 18.654 -2.74%
2015-02-10 0 27.35 27.30 27.50 26.60 27.50 3,394,529 92,641,207 27.291 18.91 18.88 19.02 18.39 19.02 4,909,177 18.871 2.82%
2015-02-09 0 26.60 26.60 26.70 26.60 27.60 5,482,025 147,305,304 26.871 18.39 18.39 18.46 18.39 19.08 7,928,119 18.580 -3.27%
2015-02-06 0 27.50 27.45 27.50 27.25 28.25 4,383,040 121,513,018 27.723 19.02 18.98 19.02 18.84 19.53 6,338,764 19.170 0.92%
2015-02-05 0 27.25 27.25 27.30 26.70 28.10 8,279,510 225,429,091 27.227 18.84 18.84 18.88 18.46 19.43 11,973,849 18.827 -2.33%
2015-02-04 0 27.90 27.90 28.00 27.85 28.60 4,920,224 138,267,562 28.102 19.29 19.29 19.36 19.26 19.78 7,115,641 19.431 -0.36%
2015-02-03 0 28.00 28.05 28.10 27.90 28.40 2,231,859 62,583,082 28.041 19.36 19.40 19.43 19.29 19.64 3,227,720 19.389 -0.18%
2015-02-02 0 28.05 28.00 28.10 27.80 28.50 4,963,285 139,148,248 28.036 19.40 19.36 19.43 19.22 19.71 7,177,915 19.386 -1.06%
2015-01-30 0 28.35 28.30 28.45 28.30 28.90 3,359,600 95,803,376 28.516 19.60 19.57 19.67 19.57 19.98 4,858,662 19.718 -0.18%
2015-01-29 0 28.40 28.35 28.45 28.20 29.10 3,534,988 100,598,394 28.458 19.64 19.60 19.67 19.50 20.12 5,112,309 19.678 -1.22%
2015-01-28 0 28.75 28.60 28.80 28.60 29.35 3,151,099 90,996,990 28.878 19.88 19.78 19.91 19.78 20.29 4,557,127 19.968 0.35%
2015-01-27 0 28.65 28.65 28.70 28.45 29.60 6,892,815 197,783,722 28.694 19.81 19.81 19.85 19.67 20.47 9,968,407 19.841 -3.05%
2015-01-26 0 29.55 29.40 29.60 29.10 29.75 6,454,359 190,185,340 29.466 20.43 20.33 20.47 20.12 20.57 9,334,311 20.375 1.55%
2015-01-23 0 29.10 28.90 29.15 28.65 29.50 7,480,905 217,283,632 29.045 20.12 19.98 20.16 19.81 20.40 10,818,904 20.084 1.39%
2015-01-22 0 28.70 28.55 28.70 28.50 29.55 6,840,398 197,467,536 28.868 19.85 19.74 19.85 19.71 20.43 9,892,601 19.961 0.00%
2015-01-21 0 28.70 28.65 28.70 28.20 29.30 5,433,300 156,446,160 28.794 19.85 19.81 19.85 19.50 20.26 7,857,652 19.910 1.95%
2015-01-20 0 28.15 28.10 28.20 27.75 28.70 3,496,740 98,932,760 28.293 19.46 19.43 19.50 19.19 19.85 5,056,994 19.564 1.99%
2015-01-19 0 27.60 27.60 27.65 27.30 29.25 8,223,761 229,819,787 27.946 19.08 19.08 19.12 18.88 20.23 11,893,224 19.324 -5.96%
2015-01-16 0 29.35 29.20 29.30 28.95 29.65 9,369,641 275,113,287 29.362 20.29 20.19 20.26 20.02 20.50 13,550,399 20.303 0.34%
2015-01-15 0 29.25 29.20 29.35 28.95 29.85 5,003,467 146,413,976 29.263 20.23 20.19 20.29 20.02 20.64 7,236,027 20.234 -0.17%
2015-01-14 0 29.30 29.30 29.40 29.05 29.95 6,858,400 203,088,278 29.612 20.26 20.26 20.33 20.09 20.71 9,918,636 20.475 -1.68%
2015-01-13 0 29.80 29.75 29.80 29.50 29.85 2,898,200 85,993,653 29.671 20.61 20.57 20.61 20.40 20.64 4,191,384 20.517 1.02%
2015-01-12 0 29.50 29.50 29.55 28.60 29.80 4,053,808 118,619,732 29.261 20.40 20.40 20.43 19.78 20.61 5,862,628 20.233 -0.17%
2015-01-09 0 29.55 29.50 29.65 28.60 30.25 14,869,103 440,535,230 29.628 20.43 20.40 20.50 19.78 20.92 21,503,735 20.486 4.05%
2015-01-08 0 28.40 28.35 28.45 27.60 28.65 11,089,358 312,806,350 28.208 19.64 19.60 19.67 19.08 19.81 16,037,458 19.505 3.46%
2015-01-07 0 27.45 27.35 27.45 27.00 27.55 3,678,562 100,404,489 27.294 18.98 18.91 18.98 18.67 19.05 5,319,946 18.873 1.10%
2015-01-06 0 27.15 27.15 27.25 27.05 27.80 2,875,949 78,571,314 27.320 18.77 18.77 18.84 18.70 19.22 4,159,205 18.891 -1.09%
2015-01-05 0 27.45 27.40 27.45 27.05 27.55 2,373,313 64,933,863 27.360 18.98 18.95 18.98 18.70 19.05 3,432,291 18.919 0.37%
2015-01-02 0 27.35 27.25 27.30 27.05 27.70 2,817,930 77,082,096 27.354 18.91 18.84 18.88 18.70 19.15 4,075,298 18.914 -0.36%
2014-12-31 0 27.45 27.40 27.55 27.10 27.60 1,663,950 45,547,643 27.373 18.98 18.95 19.05 18.74 19.08 2,406,409 18.928 0.73%
2014-12-30 0 27.25 27.20 27.25 27.00 27.85 3,831,557 104,525,945 27.280 18.84 18.81 18.84 18.67 19.26 5,541,208 18.863 -1.09%
2014-12-29 0 27.55 27.45 27.65 27.45 28.35 2,908,893 80,934,052 27.823 19.05 18.98 19.12 18.98 19.60 4,206,849 19.239 0.18%
2014-12-24 0 27.50 27.45 27.60 27.35 28.05 1,712,412 47,143,362 27.530 19.02 18.98 19.08 18.91 19.40 2,476,495 19.036 0.55%
2014-12-23 0 27.35 27.25 27.45 27.10 27.90 2,765,381 76,178,870 27.547 18.91 18.84 18.98 18.74 19.29 3,999,301 19.048 0.37%
2014-12-22 0 27.25 27.10 27.40 27.10 28.00 4,568,845 126,174,069 27.616 18.84 18.74 18.95 18.74 19.36 6,607,475 19.096 -1.09%
2014-12-19 0 27.55 27.40 27.45 27.30 28.05 4,715,565 130,296,665 27.631 19.05 18.95 18.98 18.88 19.40 6,819,662 19.106 1.47%
2014-12-18 0 27.15 27.00 27.20 26.00 27.75 7,483,618 203,192,709 27.152 18.77 18.67 18.81 17.98 19.19 10,822,828 18.774 2.84%
2014-12-17 0 26.40 26.20 26.45 26.10 26.90 8,775,250 232,162,919 26.457 18.25 18.12 18.29 18.05 18.60 12,690,789 18.294 -1.68%
2014-12-16 0 26.85 26.75 26.95 26.60 27.45 7,634,272 205,645,547 26.937 18.57 18.50 18.64 18.39 18.98 11,040,704 18.626 -1.47%
2014-12-15 0 27.25 27.20 27.30 27.05 27.80 5,788,327 157,871,320 27.274 18.84 18.81 18.88 18.70 19.22 8,371,093 18.859 -1.98%
2014-12-12 0 27.80 27.80 27.90 27.65 28.50 3,437,424 95,971,317 27.920 19.22 19.22 19.29 19.12 19.71 4,971,211 19.305 -1.07%
2014-12-11 0 28.10 28.05 28.10 27.05 28.25 10,557,855 295,353,215 27.975 19.43 19.40 19.43 18.70 19.53 15,268,797 19.344 1.44%
2014-12-10 0 27.70 27.60 27.70 27.15 28.00 12,694,565 350,433,381 27.605 19.15 19.08 19.15 18.77 19.36 18,358,912 19.088 1.84%
2014-12-09 0 27.20 27.10 27.20 27.05 28.45 9,283,548 256,770,176 27.659 18.81 18.74 18.81 18.70 19.67 13,425,891 19.125 -3.03%
2014-12-08 0 28.05 27.95 28.05 27.75 28.30 11,347,796 316,080,886 27.854 19.40 19.33 19.40 19.19 19.57 16,411,212 19.260 0.36%
2014-12-05 0 27.95 27.85 28.00 27.20 28.10 9,576,508 266,165,945 27.794 19.33 19.26 19.36 18.81 19.43 13,849,570 19.218 0.90%
2014-12-04 0 27.70 27.55 27.75 27.10 28.45 18,990,914 523,565,952 27.569 19.15 19.05 19.19 18.74 19.67 27,464,709 19.063 -0.72%
2014-12-03 0 27.90 27.85 27.90 27.75 28.60 7,795,207 218,764,105 28.064 19.29 19.26 19.29 19.19 19.78 11,273,448 19.405 -1.59%
2014-12-02 0 28.35 28.20 28.35 28.00 28.50 9,949,606 282,155,182 28.358 19.60 19.50 19.60 19.36 19.71 14,389,146 19.609 1.43%
2014-12-01 0 27.95 27.75 28.00 27.70 29.00 10,088,800 282,505,030 28.002 19.33 19.19 19.36 19.15 20.05 14,590,448 19.362 -3.29%
2014-11-28 0 28.90 28.80 28.90 28.70 29.00 4,783,255 138,223,422 28.897 19.98 19.91 19.98 19.85 20.05 6,917,556 19.982 0.17%
2014-11-27 0 28.85 28.85 28.90 28.85 29.40 8,540,000 248,484,069 29.096 19.95 19.95 19.98 19.95 20.33 12,350,570 20.119 -0.52%
2014-11-26 0 29.00 29.00 29.05 28.65 29.10 10,523,283 303,728,260 28.863 20.05 20.05 20.09 19.81 20.12 15,218,799 19.957 1.05%
2014-11-25 0 28.70 28.65 28.70 28.60 29.20 10,647,474 307,341,163 28.865 19.85 19.81 19.85 19.78 20.19 15,398,404 19.959 -0.52%
2014-11-24 0 28.85 28.80 28.85 28.80 30.40 19,625,400 571,539,968 29.122 19.95 19.91 19.95 19.91 21.02 28,382,304 20.137 -6.03%
2014-11-21 0 30.70 30.60 30.75 30.30 31.20 4,320,513 132,957,240 30.773 21.23 21.16 21.26 20.95 21.57 6,248,337 21.279 -1.92%
2014-11-20 0 31.30 31.25 31.35 30.30 31.70 3,222,051 100,456,879 31.178 21.64 21.61 21.68 20.95 21.92 4,659,738 21.558 0.48%
2014-11-19 0 31.15 31.00 31.05 31.00 32.30 4,118,520 129,397,182 31.418 21.54 21.44 21.47 21.44 22.33 5,956,214 21.725 -1.74%
2014-11-18 0 31.70 31.65 31.70 31.60 32.65 4,072,270 130,215,656 31.976 21.92 21.88 21.92 21.85 22.58 5,889,327 22.110 -1.09%
2014-11-17 0 32.05 32.00 32.10 31.70 34.50 3,091,529 100,113,883 32.383 22.16 22.13 22.20 21.92 23.86 4,470,977 22.392 -6.01%
2014-11-14 0 34.10 34.15 34.25 32.15 34.25 6,366,147 213,523,781 33.541 23.58 23.61 23.68 22.23 23.68 9,206,738 23.192 3.18%
2014-11-13 0 33.05 33.00 33.05 32.70 33.40 3,490,063 115,117,300 32.984 22.85 22.82 22.85 22.61 23.09 5,047,338 22.808 1.54%
2014-11-12 0 32.55 32.50 32.60 31.20 32.70 3,076,387 99,127,574 32.222 22.51 22.47 22.54 21.57 22.61 4,449,079 22.280 3.01%
2014-11-11 0 31.60 31.60 31.70 31.50 32.55 3,819,000 121,815,391 31.897 21.85 21.85 21.92 21.78 22.51 5,523,048 22.056 -1.86%
2014-11-10 0 32.20 32.20 32.35 32.15 33.10 4,101,499 133,861,121 32.637 22.27 22.27 22.37 22.23 22.89 5,931,598 22.567 0.00%
2014-11-07 0 32.20 32.20 32.25 31.40 32.75 3,461,645 111,743,927 32.281 22.27 22.27 22.30 21.71 22.65 5,006,240 22.321 0.47%
2014-11-06 0 32.05 32.00 32.05 30.75 32.25 3,449,153 109,555,210 31.763 22.16 22.13 22.16 21.26 22.30 4,988,174 21.963 0.16%
2014-11-05 0 32.00 31.90 32.05 31.20 32.55 7,569,850 240,531,842 31.775 22.13 22.06 22.16 21.57 22.51 10,947,536 21.971 1.11%
2014-11-04 0 31.65 31.65 31.80 29.80 31.80 6,131,996 190,334,821 31.040 21.88 21.88 21.99 20.61 21.99 8,868,108 21.463 6.03%
2014-11-03 0 29.85 29.75 29.90 29.70 30.40 1,554,948 46,494,577 29.901 20.64 20.57 20.67 20.54 21.02 2,248,770 20.676 -1.49%
2014-10-31 0 30.30 30.20 30.45 29.55 30.45 5,122,384 154,000,934 30.064 20.95 20.88 21.06 20.43 21.06 7,408,005 20.788 1.00%
2014-10-30 0 30.00 29.95 30.00 29.55 30.00 3,638,200 108,641,722 29.861 20.74 20.71 20.74 20.43 20.74 5,261,574 20.648 0.84%
2014-10-29 0 29.75 29.70 29.75 29.40 30.40 6,304,618 187,571,077 29.751 20.57 20.54 20.57 20.33 21.02 9,117,755 20.572 -1.00%
2014-10-28 0 30.05 30.05 30.10 28.60 30.70 9,796,117 294,197,548 30.032 20.78 20.78 20.81 19.78 21.23 14,167,170 20.766 6.37%
2014-10-27 0 28.25 28.25 28.30 27.90 28.90 2,154,780 60,863,860 28.246 19.53 19.53 19.57 19.29 19.98 3,116,248 19.531 -2.25%
2014-10-24 0 28.90 28.80 28.90 28.70 29.50 2,056,401 59,428,865 28.899 19.98 19.91 19.98 19.85 20.40 2,973,972 19.983 -0.52%
2014-10-23 0 29.05 29.00 29.15 28.70 29.45 1,749,635 50,919,866 29.103 20.09 20.05 20.16 19.85 20.36 2,530,327 20.124 -0.17%
2014-10-22 0 29.10 29.00 29.15 28.80 29.75 2,257,957 66,138,764 29.291 20.12 20.05 20.16 19.91 20.57 3,265,463 20.254 -1.02%
2014-10-21 0 29.40 29.35 29.45 28.85 29.70 3,124,343 91,388,663 29.251 20.33 20.29 20.36 19.95 20.54 4,518,433 20.226 0.00%
2014-10-20 0 29.40 29.30 29.55 28.65 29.85 4,788,422 141,035,700 29.453 20.33 20.26 20.43 19.81 20.64 6,925,028 20.366 2.98%
2014-10-17 0 28.55 28.55 28.65 27.30 29.30 4,594,892 130,254,734 28.348 19.74 19.74 19.81 18.88 20.26 6,645,145 19.601 0.35%
2014-10-16 0 28.45 28.40 28.60 28.00 29.00 6,253,312 178,773,772 28.589 19.67 19.64 19.78 19.36 20.05 9,043,556 19.768 1.43%
2014-10-15 0 28.05 27.95 28.05 26.35 28.50 5,306,762 148,736,565 28.028 19.40 19.33 19.40 18.22 19.71 7,674,653 19.380 4.66%
2014-10-14 0 26.80 26.75 26.85 26.00 27.05 2,936,658 78,335,967 26.675 18.53 18.50 18.57 17.98 18.70 4,247,002 18.445 1.52%
2014-10-13 0 26.40 26.40 26.45 25.80 26.75 3,689,973 97,381,947 26.391 18.25 18.25 18.29 17.84 18.50 5,336,448 18.248 -1.31%
2014-10-10 0 26.75 26.70 26.85 25.75 27.40 6,033,695 161,953,949 26.842 18.50 18.46 18.57 17.81 18.95 8,725,945 18.560 -3.08%
2014-10-09 0 27.60 27.55 27.60 27.50 27.80 5,717,797 158,156,131 27.660 19.08 19.05 19.08 19.02 19.22 8,269,093 19.126 0.73%
2014-10-08 0 27.40 27.30 27.40 27.10 28.25 8,029,094 221,421,920 27.577 18.95 18.88 18.95 18.74 19.53 11,611,696 19.069 -2.14%
2014-10-07 0 28.00 27.90 28.00 27.60 28.15 10,225,695 286,404,734 28.008 19.36 19.29 19.36 19.08 19.46 14,788,426 19.367 0.36%
2014-10-06 0 27.90 27.85 28.00 27.65 29.05 8,289,970 234,883,060 28.333 19.29 19.26 19.36 19.12 20.09 11,988,976 19.592 -3.29%
2014-10-03 0 28.85 28.75 28.85 28.30 29.65 7,289,601 211,241,251 28.978 19.95 19.88 19.95 19.57 20.50 10,542,240 20.038 1.58%
2014-09-30 0 28.40 28.35 28.60 27.90 28.85 5,449,600 155,167,835 28.473 19.64 19.60 19.78 19.29 19.95 7,881,225 19.688 1.25%
2014-09-29 0 28.05 27.95 28.00 27.15 28.60 6,433,294 180,223,422 28.014 19.40 19.33 19.36 18.77 19.78 9,303,846 19.371 -2.60%
2014-09-26 0 28.80 28.70 28.80 28.50 29.30 2,156,692 62,287,870 28.881 19.91 19.85 19.91 19.71 20.26 3,119,014 19.970 -0.35%
2014-09-25 0 28.90 28.90 28.95 28.55 29.40 3,030,146 87,873,594 29.000 19.98 19.98 20.02 19.74 20.33 4,382,205 20.052 -0.34%
2014-09-24 0 29.00 28.95 29.00 28.30 29.25 3,296,500 95,694,230 29.029 20.05 20.02 20.05 19.57 20.23 4,767,407 20.073 1.58%
2014-09-23 0 28.55 28.60 28.65 28.45 29.00 2,707,200 77,693,930 28.699 19.74 19.78 19.81 19.67 20.05 3,915,160 19.844 -0.52%
2014-09-22 0 28.70 28.65 28.70 28.10 29.70 3,461,104 99,329,240 28.699 19.85 19.81 19.85 19.43 20.54 5,005,457 19.844 -4.01%
2014-09-19 0 29.90 29.90 30.00 28.50 30.00 6,107,466 180,925,086 29.624 20.67 20.67 20.74 19.71 20.74 8,832,633 20.484 4.18%
2014-09-18 0 28.70 28.65 28.80 27.80 28.90 3,933,484 112,162,558 28.515 19.85 19.81 19.91 19.22 19.98 5,688,615 19.717 2.32%
2014-09-17 0 28.05 28.10 28.15 27.70 28.50 6,580,661 184,984,898 28.110 19.40 19.43 19.46 19.15 19.71 9,516,969 19.437 2.75%
2014-09-16 0 27.30 27.25 27.30 27.10 28.95 5,634,628 156,012,248 27.688 18.88 18.84 18.88 18.74 20.02 8,148,813 19.145 -5.21%
2014-09-15 0 28.80 28.80 28.90 28.20 29.30 4,789,937 137,280,716 28.660 19.91 19.91 19.98 19.50 20.26 6,927,219 19.818 -1.54%
2014-09-12 0 29.25 29.15 29.25 28.70 29.40 3,331,723 96,976,098 29.107 20.23 20.16 20.23 19.85 20.33 4,818,346 20.126 0.17%
2014-09-11 0 29.20 29.10 29.20 28.00 29.35 6,770,958 193,374,092 28.559 20.19 20.12 20.19 19.36 20.29 9,792,177 19.748 3.18%
2014-09-10 0 28.30 28.20 28.30 27.95 28.45 3,392,003 95,582,957 28.179 19.57 19.50 19.57 19.33 19.67 4,905,523 19.485 0.89%
2014-09-08 0 28.05 28.00 28.10 27.80 28.25 5,329,585 149,509,746 28.053 19.40 19.36 19.43 19.22 19.53 7,707,659 19.398 0.18%
2014-09-05 0 28.00 28.00 28.05 27.65 28.30 5,129,285 143,687,619 28.013 19.36 19.36 19.40 19.12 19.57 7,417,985 19.370 -0.18%
2014-09-04 0 28.05 28.05 28.15 27.80 28.30 3,496,822 98,055,859 28.041 19.40 19.40 19.46 19.22 19.57 5,057,113 19.390 -1.58%
2014-09-03 0 28.50 28.45 28.50 27.15 28.50 4,655,888 130,651,264 28.062 19.71 19.67 19.71 18.77 19.71 6,733,357 19.404 2.52%
2014-09-02 0 27.80 27.70 27.80 26.65 27.80 2,370,082 65,007,749 27.428 19.22 19.15 19.22 18.43 19.22 3,427,619 18.966 1.28%
2014-09-01 0 27.45 27.40 27.45 27.00 27.55 2,270,682 62,265,780 27.422 18.98 18.95 18.98 18.67 19.05 3,283,866 18.961 1.48%
2014-08-29 0 27.05 27.05 27.10 25.80 27.25 5,772,701 154,608,365 26.783 18.70 18.70 18.74 17.84 18.84 8,348,495 18.519 3.05%
2014-08-28 0 26.25 26.20 26.25 26.05 27.80 6,361,961 169,529,510 26.647 18.15 18.12 18.15 18.01 19.22 9,200,684 18.426 -2.78%
2014-08-27 0 27.00 27.05 27.15 26.95 27.85 4,979,735 135,998,036 27.310 18.67 18.70 18.77 18.64 19.26 7,201,706 18.884 -2.17%
2014-08-26 0 27.60 27.60 27.65 27.05 28.00 13,250,049 365,866,297 27.612 19.08 19.08 19.12 18.70 19.36 19,162,255 19.093 3.56%
2014-08-25 0 26.65 26.65 26.70 25.95 27.40 8,628,250 229,992,763 26.656 18.43 18.43 18.46 17.94 18.95 12,478,197 18.432 3.29%
2014-08-22 0 25.80 25.80 25.90 24.80 26.00 6,515,770 167,481,215 25.704 17.84 17.84 17.91 17.15 17.98 9,423,123 17.773 3.20%
2014-08-21 0 25.00 24.95 25.05 24.20 25.70 7,070,737 177,415,735 25.092 17.29 17.25 17.32 16.73 17.77 10,225,718 17.350 0.60%
2014-08-20 0 24.85 24.85 24.95 24.15 25.00 4,504,920 111,799,991 24.817 17.18 17.18 17.25 16.70 17.29 6,515,027 17.160 2.05%
2014-08-19 0 24.35 24.30 24.35 23.50 24.55 7,882,351 191,512,199 24.296 16.84 16.80 16.84 16.25 16.98 11,399,476 16.800 2.74%
2014-08-18 0 23.70 23.60 23.70 23.30 23.80 2,252,400 52,987,650 23.525 16.39 16.32 16.39 16.11 16.46 3,257,427 16.267 -0.21%
2014-08-15 0 23.75 23.65 23.80 23.40 23.90 2,534,305 60,043,343 23.692 16.42 16.35 16.46 16.18 16.53 3,665,118 16.382 1.28%
2014-08-14 0 23.45 23.45 23.55 23.35 23.75 2,208,050 52,018,897 23.559 16.21 16.21 16.28 16.15 16.42 3,193,288 16.290 -0.85%
2014-08-13 0 23.65 23.60 23.65 22.95 23.80 3,030,774 71,559,782 23.611 16.35 16.32 16.35 15.87 16.46 4,383,113 16.326 0.21%
2014-08-12 0 23.60 23.50 23.65 23.40 23.70 1,389,755 32,768,923 23.579 16.32 16.25 16.35 16.18 16.39 2,009,867 16.304 -0.21%
2014-08-11 0 23.65 23.55 23.65 23.35 23.80 3,448,400 81,321,660 23.582 16.35 16.28 16.35 16.15 16.46 4,987,085 16.306 0.64%
2014-08-08 0 23.50 23.40 23.45 22.90 23.60 2,796,427 65,047,163 23.261 16.25 16.18 16.21 15.83 16.32 4,044,200 16.084 -0.42%
2014-08-07 0 23.60 23.55 23.65 23.35 23.80 2,904,588 68,395,005 23.547 16.32 16.28 16.35 16.15 16.46 4,200,623 16.282 -0.84%
2014-08-06 0 23.80 23.75 23.85 22.80 23.85 4,524,114 106,698,126 23.584 16.46 16.42 16.49 15.77 16.49 6,542,785 16.308 2.59%
2014-08-05 0 23.20 23.10 23.20 22.65 23.30 3,184,074 73,273,281 23.012 16.04 15.97 16.04 15.66 16.11 4,604,816 15.912 0.87%
2014-08-04 0 23.00 22.95 23.00 22.40 23.20 4,871,200 112,232,910 23.040 15.90 15.87 15.90 15.49 16.04 7,044,742 15.931 3.37%
2014-08-01 0 22.25 22.20 22.25 22.00 22.85 4,296,228 95,633,680 22.260 15.39 15.35 15.39 15.21 15.80 6,213,216 15.392 -2.63%
2014-07-31 0 22.85 22.80 22.90 22.35 22.95 4,759,969 107,829,976 22.654 15.80 15.77 15.83 15.45 15.87 6,883,879 15.664 1.11%
2014-07-30 0 22.60 22.50 22.60 22.50 23.50 5,853,126 133,505,411 22.809 15.63 15.56 15.63 15.56 16.25 8,464,806 15.772 -1.53%
2014-07-29 0 22.95 22.95 23.00 22.95 23.80 6,231,200 144,799,050 23.238 15.87 15.87 15.90 15.87 16.46 9,011,577 16.068 -1.92%
2014-07-28 0 23.40 23.40 23.45 23.40 24.05 2,574,776 60,911,953 23.657 16.18 16.18 16.21 16.18 16.63 3,723,648 16.358 -1.47%
2014-07-25 0 23.75 23.75 23.80 23.50 24.05 2,118,595 50,118,252 23.656 16.42 16.42 16.46 16.25 16.63 3,063,918 16.358 -0.21%
2014-07-24 0 23.80 23.70 23.85 23.50 24.20 2,616,936 62,416,458 23.851 16.46 16.39 16.49 16.25 16.73 3,784,620 16.492 0.00%
2014-07-23 0 23.80 23.75 23.85 23.55 24.30 4,671,851 111,404,156 23.846 16.46 16.42 16.49 16.28 16.80 6,756,443 16.489 -0.63%
2014-07-22 0 23.95 23.90 24.00 23.80 24.15 2,813,116 67,329,190 23.934 16.56 16.53 16.60 16.46 16.70 4,068,336 16.550 0.42%
2014-07-21 0 23.85 23.80 23.85 23.60 24.20 3,654,510 87,071,259 23.826 16.49 16.46 16.49 16.32 16.73 5,285,162 16.475 -1.85%
2014-07-18 0 24.30 24.25 24.30 23.30 24.30 7,069,872 169,628,820 23.993 16.80 16.77 16.80 16.11 16.80 10,224,467 16.590 1.46%
2014-07-17 0 23.95 23.95 24.05 23.25 24.10 8,258,065 196,294,670 23.770 16.56 16.56 16.63 16.08 16.66 11,942,835 16.436 3.23%
2014-07-16 0 23.20 23.20 23.25 23.15 24.50 15,648,226 368,286,039 23.535 16.04 16.04 16.08 16.01 16.94 22,630,505 16.274 -0.22%
2014-07-15 0 23.25 23.25 23.30 22.25 23.30 8,787,243 199,525,832 22.706 16.08 16.08 16.11 15.39 16.11 12,708,133 15.701 4.97%
2014-07-14 0 22.15 22.10 22.20 22.00 22.30 1,407,200 31,135,189 22.126 15.32 15.28 15.35 15.21 15.42 2,035,096 15.299 0.45%
2014-07-11 0 22.05 22.05 22.10 21.80 22.20 1,639,586 36,163,769 22.057 15.25 15.25 15.28 15.07 15.35 2,371,173 15.251 -0.68%
2014-07-10 0 22.20 22.15 22.20 22.00 22.20 1,118,600 24,689,470 22.072 15.35 15.32 15.35 15.21 15.35 1,617,722 15.262 0.68%
2014-07-09 0 22.05 22.00 22.10 22.00 22.35 2,747,123 60,724,425 22.105 15.25 15.21 15.28 15.21 15.45 3,972,896 15.285 -0.68%
2014-07-08 0 22.20 22.15 22.25 22.10 22.25 1,464,800 32,470,830 22.167 15.35 15.32 15.39 15.28 15.39 2,118,398 15.328 0.23%
2014-07-07 0 22.15 22.10 22.15 22.00 22.20 1,646,459 36,397,399 22.106 15.32 15.28 15.32 15.21 15.35 2,381,113 15.286 0.23%
2014-07-04 0 22.10 22.05 22.10 21.85 22.15 2,531,689 55,826,908 22.051 15.28 15.25 15.28 15.11 15.32 3,661,335 15.248 0.91%
2014-07-03 0 21.90 21.85 21.90 21.60 21.90 2,874,546 62,586,226 21.773 15.14 15.11 15.14 14.94 15.14 4,157,176 15.055 1.39%
2014-07-02 0 21.60 21.60 21.65 21.45 21.75 3,452,758 74,523,175 21.584 14.94 14.94 14.97 14.83 15.04 4,993,387 14.924 0.70%
2014-06-30 0 21.45 21.40 21.50 20.90 21.60 4,395,954 94,117,306 21.410 14.83 14.80 14.87 14.45 14.94 6,357,440 14.804 2.39%
2014-06-27 0 20.95 20.95 21.00 20.65 21.20 4,387,411 91,796,750 20.923 14.49 14.49 14.52 14.28 14.66 6,345,085 14.467 -0.24%
2014-06-26 0 21.00 20.95 21.00 20.85 21.15 2,488,800 52,278,180 21.005 14.52 14.49 14.52 14.42 14.62 3,599,309 14.525 0.72%
2014-06-25 0 20.85 20.80 20.90 20.65 21.05 2,947,913 61,278,265 20.787 14.42 14.38 14.45 14.28 14.56 4,263,279 14.374 0.72%
2014-06-24 0 20.70 20.65 20.70 20.55 20.85 1,235,183 25,611,862 20.735 14.31 14.28 14.31 14.21 14.42 1,786,325 14.338 -0.11%
2014-06-23 0 21.05 21.05 21.10 21.00 21.45 4,143,938 87,813,508 21.191 14.33 14.33 14.36 14.29 14.60 6,087,703 14.425 -0.94%
2014-06-20 0 21.25 21.15 21.30 20.70 21.30 2,163,298 45,598,644 21.078 14.47 14.40 14.50 14.09 14.50 3,178,020 14.348 1.67%
2014-06-19 0 20.90 20.85 20.90 20.80 21.20 1,957,650 41,037,334 20.963 14.23 14.19 14.23 14.16 14.43 2,875,910 14.269 -0.95%
2014-06-18 0 21.10 21.05 21.15 20.80 21.45 2,614,600 55,126,880 21.084 14.36 14.33 14.40 14.16 14.60 3,841,010 14.352 -1.17%
2014-06-17 0 21.35 21.35 21.40 21.30 21.70 1,946,162 41,707,661 21.431 14.53 14.53 14.57 14.50 14.77 2,859,033 14.588 -1.39%
2014-06-16 0 21.65 21.55 21.65 21.20 21.70 3,784,762 81,499,896 21.534 14.74 14.67 14.74 14.43 14.77 5,560,051 14.658 1.64%
2014-06-13 0 21.30 21.25 21.35 21.20 21.60 1,562,535 33,241,104 21.274 14.50 14.47 14.53 14.43 14.70 2,295,461 14.481 -0.47%
2014-06-12 0 21.40 21.35 21.40 21.00 21.50 3,988,706 85,055,320 21.324 14.57 14.53 14.57 14.29 14.64 5,859,658 14.515 2.15%
2014-06-11 0 20.95 20.95 21.00 20.85 21.30 2,671,678 56,209,208 21.039 14.26 14.26 14.29 14.19 14.50 3,924,862 14.321 -1.41%
2014-06-10 0 21.25 21.20 21.30 21.00 21.35 4,141,888 87,958,928 21.236 14.47 14.43 14.50 14.29 14.53 6,084,692 14.456 1.19%
2014-06-09 0 21.00 20.95 21.00 20.85 21.10 1,996,742 41,882,640 20.975 14.29 14.26 14.29 14.19 14.36 2,933,339 14.278 0.00%
2014-06-06 0 21.00 20.90 21.00 20.80 21.30 3,166,000 66,370,927 20.964 14.29 14.23 14.29 14.16 14.50 4,651,051 14.270 0.00%
2014-06-05 0 21.00 20.95 21.05 20.80 21.10 4,438,896 93,283,303 21.015 14.29 14.26 14.33 14.16 14.36 6,521,015 14.305 0.72%
2014-06-04 0 20.85 20.80 20.85 20.65 21.20 2,619,136 54,515,783 20.814 14.19 14.16 14.19 14.06 14.43 3,847,674 14.169 -1.42%
2014-06-03 0 21.15 21.10 21.25 20.95 21.50 6,509,451 137,424,615 21.112 14.40 14.36 14.47 14.26 14.64 9,562,789 14.371 0.48%
2014-05-30 0 21.05 21.00 21.15 20.90 21.35 4,138,083 87,221,970 21.078 14.33 14.29 14.40 14.23 14.53 6,079,102 14.348 -0.71%
2014-05-29 0 21.20 21.15 21.25 21.00 21.50 6,035,903 128,265,772 21.250 14.43 14.40 14.47 14.29 14.64 8,867,118 14.465 0.47%
2014-05-28 0 21.10 21.00 21.10 20.70 21.15 4,577,794 96,101,883 20.993 14.36 14.29 14.36 14.09 14.40 6,725,065 14.290 1.93%
2014-05-27 0 20.70 20.65 20.75 20.60 20.85 1,135,213 23,578,394 20.770 14.09 14.06 14.12 14.02 14.19 1,667,699 14.138 -0.96%
2014-05-26 0 20.90 20.85 20.90 20.60 20.90 3,557,850 73,995,800 20.798 14.23 14.19 14.23 14.02 14.23 5,226,704 14.157 1.46%
2014-05-23 0 20.60 20.60 20.65 20.10 20.65 5,414,703 111,167,212 20.531 14.02 14.02 14.06 13.68 14.06 7,954,536 13.975 2.49%
2014-05-22 0 20.10 20.10 20.20 20.10 20.65 8,104,800 164,636,904 20.314 13.68 13.68 13.75 13.68 14.06 11,906,457 13.828 0.25%
2014-05-21 0 20.05 20.00 20.05 20.00 20.30 3,384,267 67,851,346 20.049 13.65 13.61 13.65 13.61 13.82 4,971,699 13.648 -0.74%
2014-05-20 0 20.20 20.10 20.25 20.15 20.45 7,461,301 151,325,264 20.281 13.75 13.68 13.78 13.72 13.92 10,961,116 13.806 -0.25%
2014-05-19 0 20.25 20.20 20.25 20.15 20.40 2,497,996 50,555,406 20.238 13.78 13.75 13.78 13.72 13.89 3,669,712 13.776 -0.25%
2014-05-16 0 20.30 20.25 20.30 20.15 20.45 5,235,439 106,268,627 20.298 13.82 13.78 13.82 13.72 13.92 7,691,186 13.817 -0.25%
2014-05-15 0 20.35 20.25 20.35 20.25 20.60 5,251,861 107,237,839 20.419 13.85 13.78 13.85 13.78 14.02 7,715,311 13.899 -0.25%
2014-05-14 0 20.40 20.35 20.40 20.10 20.55 6,259,233 127,458,094 20.363 13.89 13.85 13.89 13.68 13.99 9,195,204 13.861 1.49%
2014-05-13 0 20.10 20.05 20.15 20.00 20.20 2,230,642 44,831,058 20.098 13.68 13.65 13.72 13.61 13.75 3,276,952 13.681 0.00%
2014-05-12 0 20.10 20.05 20.10 19.82 20.20 2,232,694 44,786,690 20.059 13.68 13.65 13.68 13.49 13.75 3,279,967 13.655 0.25%
2014-05-09 0 20.05 19.94 20.05 19.90 20.15 3,231,325 64,633,788 20.002 13.65 13.57 13.65 13.55 13.72 4,747,018 13.616 0.45%
2014-05-08 0 19.96 19.94 19.98 19.80 20.30 2,297,906 45,906,919 19.978 13.59 13.57 13.60 13.48 13.82 3,375,767 13.599 0.30%
2014-05-07 0 19.90 19.88 19.92 19.72 20.45 4,523,469 90,051,521 19.908 13.55 13.53 13.56 13.42 13.92 6,645,258 13.551 -1.73%
2014-05-05 0 20.25 20.20 20.30 20.20 20.55 943,501 19,190,369 20.340 13.78 13.75 13.82 13.75 13.99 1,386,062 13.845 -0.74%
2014-05-02 0 20.40 20.35 20.45 20.20 20.80 5,412,104 111,111,562 20.530 13.89 13.85 13.92 13.75 14.16 7,950,718 13.975 0.00%
2014-04-30 0 20.40 20.30 20.45 20.10 20.65 8,144,346 166,140,213 20.399 13.89 13.82 13.92 13.68 14.06 11,964,552 13.886 2.00%
2014-04-29 0 20.00 19.96 19.98 19.74 20.40 10,158,906 202,462,986 19.930 13.61 13.59 13.60 13.44 13.89 14,924,066 13.566 0.50%
2014-04-28 0 19.90 19.90 19.98 19.76 20.20 5,209,000 103,976,474 19.961 13.55 13.55 13.60 13.45 13.75 7,652,346 13.588 -1.97%
2014-04-25 0 20.30 20.25 20.35 20.10 20.65 3,073,500 62,328,570 20.279 13.82 13.78 13.85 13.68 14.06 4,515,163 13.804 -0.98%
2014-04-24 0 20.50 20.50 20.55 20.45 20.75 5,060,800 104,132,800 20.576 13.95 13.95 13.99 13.92 14.12 7,434,631 14.006 -0.24%
2014-04-23 0 20.55 20.50 20.55 20.30 20.75 1,265,282 25,933,076 20.496 13.99 13.95 13.99 13.82 14.12 1,858,778 13.952 -0.72%
2014-04-22 0 20.70 20.70 20.75 20.30 20.80 3,136,862 64,522,809 20.569 14.09 14.09 14.12 13.82 14.16 4,608,246 14.002 0.73%
2014-04-17 0 20.55 20.55 20.60 20.40 20.70 7,000,600 144,122,660 20.587 13.99 13.99 14.02 13.89 14.09 10,284,318 14.014 1.23%
2014-04-16 0 20.30 20.25 20.35 20.00 20.35 3,426,750 69,123,282 20.172 13.82 13.78 13.85 13.61 13.85 5,034,109 13.731 0.74%
2014-04-15 0 20.15 20.15 20.25 20.10 20.30 2,787,022 56,235,630 20.178 13.72 13.72 13.78 13.68 13.82 4,094,309 13.735 -0.49%
2014-04-14 0 20.25 20.20 20.30 20.05 20.45 3,164,000 63,822,450 20.171 13.78 13.75 13.82 13.65 13.92 4,648,113 13.731 -0.25%
2014-04-11 0 20.30 20.25 20.30 20.15 20.70 7,399,634 151,221,715 20.436 13.82 13.78 13.82 13.72 14.09 10,870,524 13.911 -0.73%
2014-04-10 0 20.45 20.40 20.45 20.00 20.75 5,068,894 103,111,564 20.342 13.92 13.89 13.92 13.61 14.12 7,446,521 13.847 2.00%
2014-04-09 0 20.05 20.00 20.05 20.00 20.60 11,273,632 227,039,664 20.139 13.65 13.61 13.65 13.61 14.02 16,561,668 13.709 -1.96%
2014-04-08 0 20.45 20.40 20.45 20.40 21.10 7,642,400 157,463,798 20.604 13.92 13.89 13.92 13.89 14.36 11,227,162 14.025 -2.15%
2014-04-07 0 20.90 20.85 20.90 20.70 21.80 4,331,294 90,909,602 20.989 14.23 14.19 14.23 14.09 14.84 6,362,941 14.287 -2.34%
2014-04-04 0 21.40 21.35 21.45 21.25 21.55 4,053,802 86,710,063 21.390 14.57 14.53 14.60 14.47 14.67 5,955,288 14.560 -0.23%
2014-04-03 0 21.45 21.40 21.45 21.20 21.90 7,440,000 160,007,908 21.506 14.60 14.57 14.60 14.43 14.91 10,929,824 14.640 -0.92%
2014-04-02 0 21.65 21.60 21.65 21.50 21.95 7,464,611 161,620,490 21.652 14.74 14.70 14.74 14.64 14.94 10,965,979 14.738 0.70%
2014-04-01 0 21.50 21.45 21.50 21.20 21.60 6,379,100 136,399,668 21.382 14.64 14.60 14.64 14.43 14.70 9,371,296 14.555 1.18%
2014-03-31 0 21.25 21.15 21.25 20.50 21.30 6,776,600 142,716,920 21.060 14.47 14.40 14.47 13.95 14.50 9,955,248 14.336 2.91%
2014-03-28 0 20.65 20.65 20.75 20.45 21.20 8,457,788 175,304,276 20.727 14.06 14.06 14.12 13.92 14.43 12,425,018 14.109 -1.43%
2014-03-27 0 20.95 20.90 21.00 20.55 21.45 5,783,878 120,912,911 20.905 14.26 14.23 14.29 13.99 14.60 8,496,877 14.230 -1.64%
2014-03-26 0 21.30 21.25 21.30 20.80 21.65 12,533,820 265,845,830 21.210 14.50 14.47 14.50 14.16 14.74 18,412,963 14.438 0.71%
2014-03-25 0 21.15 21.15 21.20 20.55 22.35 13,012,001 282,070,942 21.678 14.40 14.40 14.43 13.99 15.21 19,115,441 14.756 2.17%
2014-03-24 0 20.70 20.60 20.75 20.35 21.20 6,574,679 136,327,479 20.735 14.09 14.02 14.12 13.85 14.43 9,658,613 14.115 -1.90%
2014-03-21 0 21.10 21.00 21.20 20.90 21.50 9,223,972 195,472,946 21.192 14.36 14.29 14.43 14.23 14.64 13,550,590 14.425 0.48%
2014-03-20 0 21.00 20.95 21.00 20.75 21.30 6,281,500 132,312,485 21.064 14.29 14.26 14.29 14.12 14.50 9,227,915 14.338 0.00%
2014-03-19 0 21.00 20.95 21.00 20.90 21.60 2,868,725 60,291,592 21.017 14.29 14.26 14.29 14.23 14.70 4,214,336 14.306 -0.47%
2014-03-18 0 21.10 21.05 21.30 20.85 21.35 4,236,376 89,432,972 21.111 14.36 14.33 14.50 14.19 14.53 6,223,501 14.370 0.00%
2014-03-17 0 21.10 21.05 21.15 20.45 21.20 3,854,323 80,919,260 20.994 14.36 14.33 14.40 13.92 14.43 5,662,241 14.291 1.69%
2014-03-14 0 20.75 20.70 20.75 20.10 20.75 5,811,186 118,292,383 20.356 14.12 14.09 14.12 13.68 14.12 8,536,995 13.856 1.97%
2014-03-13 0 20.35 20.30 20.35 20.10 20.70 7,505,330 153,661,438 20.474 13.85 13.82 13.85 13.68 14.09 11,025,798 13.937 -1.21%
2014-03-12 0 20.60 20.55 20.65 20.50 21.25 5,870,277 121,318,155 20.667 14.02 13.99 14.06 13.95 14.47 8,623,803 14.068 -2.60%
2014-03-11 0 21.15 21.10 21.15 20.60 21.65 5,334,562 112,990,452 21.181 14.40 14.36 14.40 14.02 14.74 7,836,804 14.418 1.93%
2014-03-10 0 20.75 20.70 20.75 20.60 21.20 2,792,400 58,198,824 20.842 14.12 14.09 14.12 14.02 14.43 4,102,210 14.187 -1.89%
2014-03-07 0 21.15 21.15 21.20 20.95 21.55 4,990,858 106,492,178 21.337 14.40 14.40 14.43 14.26 14.67 7,331,882 14.525 0.24%
2014-03-06 0 21.10 21.05 21.10 21.00 21.55 3,006,005 63,954,765 21.276 14.36 14.33 14.36 14.29 14.67 4,416,009 14.482 0.00%
2014-03-05 0 21.10 21.05 21.10 20.90 21.35 2,003,447 42,346,205 21.137 14.36 14.33 14.36 14.23 14.53 2,943,189 14.388 0.00%
2014-03-04 0 21.10 21.05 21.10 20.80 21.20 2,851,065 59,910,402 21.013 14.36 14.33 14.36 14.16 14.43 4,188,392 14.304 -0.24%
2014-03-03 0 21.15 21.05 21.15 20.95 21.50 3,439,125 72,752,227 21.154 14.40 14.33 14.40 14.26 14.64 5,052,289 14.400 -1.86%
2014-02-28 0 21.55 21.45 21.60 21.35 21.80 3,493,881 75,312,996 21.556 14.67 14.60 14.70 14.53 14.84 5,132,729 14.673 -0.46%
2014-02-27 0 21.65 21.60 21.65 21.50 22.10 4,871,484 105,756,134 21.709 14.74 14.70 14.74 14.64 15.04 7,156,514 14.778 -0.23%
2014-02-26 0 21.70 21.70 21.75 21.30 21.90 1,673,600 36,157,110 21.604 14.77 14.77 14.81 14.50 14.91 2,458,623 14.706 0.70%
2014-02-25 0 21.55 21.50 21.60 21.35 22.15 2,946,438 63,673,061 21.610 14.67 14.64 14.70 14.53 15.08 4,328,501 14.710 -1.60%
2014-02-24 0 21.90 21.90 21.95 21.75 22.60 4,969,046 109,348,363 22.006 14.91 14.91 14.94 14.81 15.38 7,299,838 14.980 -1.79%
2014-02-21 0 22.30 22.25 22.35 22.20 22.75 1,825,600 40,930,440 22.420 15.18 15.15 15.21 15.11 15.49 2,681,920 15.262 -0.45%
2014-02-20 0 22.40 22.30 22.40 21.90 22.80 4,046,800 90,618,415 22.393 15.25 15.18 15.25 14.91 15.52 5,945,002 15.243 -1.75%
2014-02-19 0 22.80 22.75 22.85 22.40 23.10 4,701,292 107,357,233 22.836 15.52 15.49 15.55 15.25 15.72 6,906,491 15.544 2.24%
2014-02-18 0 22.30 22.25 22.30 22.15 22.50 1,448,928 32,303,040 22.294 15.18 15.15 15.18 15.08 15.32 2,128,566 15.176 -0.22%
2014-02-17 0 22.35 22.35 22.40 22.35 22.90 2,107,322 47,684,268 22.628 15.21 15.21 15.25 15.21 15.59 3,095,787 15.403 -0.45%
2014-02-14 0 22.45 22.40 22.45 22.20 22.90 4,108,160 92,601,670 22.541 15.28 15.25 15.28 15.11 15.59 6,035,143 15.344 1.58%
2014-02-13 0 22.10 22.05 22.10 21.85 22.50 1,624,800 35,989,632 22.150 15.04 15.01 15.04 14.87 15.32 2,386,933 15.078 -0.23%
2014-02-12 0 22.15 22.15 22.20 21.55 22.45 2,514,878 55,554,080 22.090 15.08 15.08 15.11 14.67 15.28 3,694,513 15.037 1.37%
2014-02-11 0 21.85 21.75 21.85 21.20 21.90 2,462,000 53,538,900 21.746 14.87 14.81 14.87 14.43 14.91 3,616,832 14.803 1.63%
2014-02-10 0 21.50 21.40 21.50 21.25 21.70 2,376,000 51,183,840 21.542 14.64 14.57 14.64 14.47 14.77 3,490,492 14.664 0.94%
2014-02-07 0 21.30 21.25 21.35 20.80 21.50 2,401,644 50,994,605 21.233 14.50 14.47 14.53 14.16 14.64 3,528,165 14.454 1.19%
2014-02-06 0 21.05 20.95 21.05 20.90 21.50 2,079,588 43,779,925 21.052 14.33 14.26 14.33 14.23 14.64 3,055,044 14.330 -0.24%
2014-02-05 0 21.10 21.00 21.15 20.95 21.75 2,382,278 50,438,214 21.172 14.36 14.29 14.40 14.26 14.81 3,499,715 14.412 -1.40%
2014-02-04 0 21.40 21.40 21.45 20.75 22.10 5,710,956 121,226,489 21.227 14.57 14.57 14.60 14.12 15.04 8,389,750 14.449 -2.28%
2014-01-30 0 21.90 21.90 22.00 21.60 22.20 1,311,909 28,658,844 21.845 14.91 14.91 14.98 14.70 15.11 1,927,276 14.870 -0.45%
2014-01-29 0 22.00 22.00 22.05 21.70 22.90 2,139,120 47,353,366 22.137 14.98 14.98 15.01 14.77 15.59 3,142,501 15.069 2.09%
2014-01-28 0 21.55 21.50 21.55 21.50 21.90 4,119,673 88,959,479 21.594 14.67 14.64 14.67 14.64 14.91 6,052,057 14.699 -1.37%
2014-01-27 0 21.85 21.85 21.90 21.10 21.90 4,111,700 88,964,305 21.637 14.87 14.87 14.91 14.36 14.91 6,040,344 14.728 -2.24%
2014-01-24 0 22.35 22.30 22.40 22.25 23.00 3,747,255 84,408,484 22.525 15.21 15.18 15.25 15.15 15.66 5,504,951 15.333 -2.40%
2014-01-23 0 22.90 22.90 22.95 22.70 23.05 3,106,565 71,097,021 22.886 15.59 15.59 15.62 15.45 15.69 4,563,738 15.579 0.00%
2014-01-22 0 22.90 22.85 22.90 22.70 23.00 2,116,850 48,460,131 22.893 15.59 15.55 15.59 15.45 15.66 3,109,785 15.583 0.88%
2014-01-21 0 22.70 22.65 22.75 22.65 23.00 1,081,418 24,722,902 22.862 15.45 15.42 15.49 15.42 15.66 1,588,670 15.562 0.00%
2014-01-20 0 22.70 22.70 22.80 22.40 22.95 2,276,735 51,514,928 22.627 15.45 15.45 15.52 15.25 15.62 3,344,666 15.402 -1.09%
2014-01-17 0 22.95 22.95 23.00 22.30 23.10 2,918,322 66,603,340 22.822 15.62 15.62 15.66 15.18 15.72 4,287,197 15.535 1.10%
2014-01-16 0 22.70 22.70 22.75 22.20 22.95 2,401,800 54,421,634 22.659 15.45 15.45 15.49 15.11 15.62 3,528,394 15.424 0.22%
2014-01-15 0 22.65 22.60 22.70 22.55 23.15 2,721,682 62,128,075 22.827 15.42 15.38 15.45 15.35 15.76 3,998,321 15.539 -1.09%
2014-01-14 0 22.90 22.85 22.95 22.40 23.20 2,703,000 61,973,996 22.928 15.59 15.55 15.62 15.25 15.79 3,970,876 15.607 0.66%
2014-01-13 0 22.75 22.70 22.75 22.15 23.25 4,174,155 93,798,315 22.471 15.49 15.45 15.49 15.08 15.83 6,132,094 15.296 -1.09%
2014-01-10 0 23.00 22.95 23.00 22.50 23.25 4,095,539 94,054,713 22.965 15.66 15.62 15.66 15.32 15.83 6,016,602 15.633 0.44%
2014-01-09 0 22.90 22.90 23.00 22.75 23.20 4,973,339 114,007,349 22.924 15.59 15.59 15.66 15.49 15.79 7,306,145 15.604 0.66%
2014-01-08 0 22.75 22.75 22.85 22.30 23.05 5,642,641 128,065,368 22.696 15.49 15.49 15.55 15.18 15.69 8,289,391 15.449 0.00%
2014-01-07 0 22.75 22.70 22.75 22.30 23.05 6,972,070 159,100,102 22.820 15.49 15.45 15.49 15.18 15.69 10,242,406 15.533 0.89%
2014-01-06 0 22.55 22.50 22.55 21.85 22.95 7,722,106 173,253,050 22.436 15.35 15.32 15.35 14.87 15.62 11,344,255 15.272 3.20%
2014-01-03 0 21.85 21.80 21.85 21.15 21.85 5,846,100 125,349,879 21.442 14.87 14.84 14.87 14.40 14.87 8,588,285 14.595 0.69%
2014-01-02 0 21.70 21.70 21.75 21.60 22.40 3,574,694 77,756,948 21.752 14.77 14.77 14.81 14.70 15.25 5,251,448 14.807 -2.47%
2013-12-31 0 22.25 22.20 22.30 22.05 22.90 2,072,800 46,155,020 22.267 15.15 15.11 15.18 15.01 15.59 3,045,072 15.157 -0.45%
2013-12-30 0 22.35 22.35 22.45 22.30 23.00 2,264,291 50,811,515 22.440 15.21 15.21 15.28 15.18 15.66 3,326,385 15.275 -1.32%
2013-12-27 0 22.65 22.60 22.70 21.90 23.00 1,430,600 32,413,310 22.657 15.42 15.38 15.45 14.91 15.66 2,101,641 15.423 0.67%
2013-12-24 0 22.50 22.50 22.55 22.30 22.65 1,489,149 33,519,660 22.509 15.32 15.32 15.35 15.18 15.42 2,187,653 15.322 2.27%
2013-12-23 0 22.00 22.00 22.10 21.85 22.70 2,106,536 46,703,523 22.171 14.98 14.98 15.04 14.87 15.45 3,094,633 15.092 -0.90%
2013-12-20 0 22.20 22.15 22.25 21.90 22.90 3,611,230 80,279,075 22.230 15.11 15.08 15.15 14.91 15.59 5,305,122 15.132 -1.33%
2013-12-19 0 22.50 22.45 22.55 22.10 23.60 2,936,619 66,724,039 22.721 15.32 15.28 15.35 15.04 16.06 4,314,076 15.467 -2.60%
2013-12-18 0 23.10 23.05 23.10 22.80 23.40 2,833,221 65,475,325 23.110 15.72 15.69 15.72 15.52 15.93 4,162,178 15.731 0.87%
2013-12-17 0 22.90 22.80 22.95 22.80 23.70 3,166,542 73,427,340 23.188 15.59 15.52 15.62 15.52 16.13 4,651,848 15.785 -1.72%
2013-12-16 0 23.30 23.25 23.30 23.00 23.70 3,081,000 72,082,301 23.396 15.86 15.83 15.86 15.66 16.13 4,526,181 15.926 0.00%
2013-12-13 0 23.30 23.30 23.35 23.15 23.70 4,701,550 110,270,412 23.454 15.86 15.86 15.89 15.76 16.13 6,906,870 15.965 -1.06%
2013-12-12 0 23.55 23.55 23.60 23.50 24.25 4,241,532 100,522,655 23.700 16.03 16.03 16.06 16.00 16.51 6,231,075 16.132 -2.48%
2013-12-11 0 24.15 24.05 24.15 23.65 25.25 4,832,265 116,798,956 24.171 16.44 16.37 16.44 16.10 17.19 7,098,899 16.453 -3.01%
2013-12-10 0 24.90 24.85 24.95 24.10 25.15 6,419,984 158,820,518 24.738 16.95 16.92 16.98 16.41 17.12 9,431,357 16.840 2.68%
2013-12-09 0 24.25 24.25 24.30 23.70 24.40 4,255,599 102,920,439 24.185 16.51 16.51 16.54 16.13 16.61 6,251,740 16.463 2.54%
2013-12-06 0 23.65 23.60 23.65 23.30 24.00 3,679,605 86,967,742 23.635 16.10 16.06 16.10 15.86 16.34 5,405,569 16.089 -0.63%
2013-12-05 0 23.80 23.75 23.85 23.20 23.85 2,247,774 53,117,541 23.631 16.20 16.17 16.23 15.79 16.23 3,302,120 16.086 0.42%
2013-12-04 0 23.70 23.70 23.80 22.70 23.95 4,269,676 100,730,579 23.592 16.13 16.13 16.20 15.45 16.30 6,272,420 16.059 1.72%
2013-12-03 0 23.30 23.25 23.30 22.90 23.30 2,214,956 51,344,994 23.181 15.86 15.83 15.86 15.59 15.86 3,253,908 15.779 0.00%
2013-12-02 0 23.30 23.25 23.35 23.00 23.45 3,550,650 82,891,317 23.345 15.86 15.83 15.89 15.66 15.96 5,216,126 15.891 1.08%
2013-11-29 0 23.05 23.00 23.10 22.70 23.15 3,024,855 69,605,981 23.011 15.69 15.66 15.72 15.45 15.76 4,443,701 15.664 1.77%
2013-11-28 0 22.65 22.60 22.70 22.50 23.15 1,511,017 34,478,982 22.818 15.42 15.38 15.45 15.32 15.76 2,219,778 15.533 -1.31%
2013-11-27 0 22.95 22.85 23.00 22.35 23.10 2,370,570 54,130,153 22.834 15.62 15.55 15.66 15.21 15.72 3,482,515 15.543 2.00%
2013-11-26 0 22.50 22.50 22.55 22.50 23.00 2,387,292 53,980,138 22.611 15.32 15.32 15.35 15.32 15.66 3,507,081 15.392 -1.53%
2013-11-25 0 22.85 22.80 22.90 22.25 23.50 2,951,019 67,555,322 22.892 15.55 15.52 15.59 15.15 16.00 4,335,231 15.583 1.11%
2013-11-22 0 22.60 22.60 22.70 22.40 23.30 4,132,438 94,224,412 22.801 15.38 15.38 15.45 15.25 15.86 6,070,809 15.521 -0.44%
2013-11-21 0 22.70 22.70 22.80 22.15 22.90 6,425,200 145,452,469 22.638 15.45 15.45 15.52 15.08 15.59 9,439,019 15.410 1.57%
2013-11-20 0 22.35 22.30 22.35 22.15 23.50 7,296,400 164,643,558 22.565 15.21 15.18 15.21 15.08 16.00 10,718,867 15.360 -3.87%
2013-11-19 0 23.25 23.20 23.25 22.80 23.50 8,707,592 201,843,447 23.180 15.83 15.79 15.83 15.52 16.00 12,791,996 15.779 1.31%
2013-11-18 0 22.95 22.90 22.95 22.05 23.00 10,535,918 239,394,669 22.722 15.62 15.59 15.62 15.01 15.66 15,477,921 15.467 6.99%
2013-11-15 0 21.45 21.50 21.55 20.80 21.70 4,882,223 104,483,142 21.401 14.60 14.64 14.67 14.16 14.77 7,172,290 14.568 3.87%
2013-11-14 0 20.65 20.65 20.75 20.35 20.75 4,644,636 95,412,267 20.542 14.06 14.06 14.12 13.85 14.12 6,823,260 13.983 1.47%
2013-11-13 0 20.35 20.30 20.40 20.30 20.60 2,537,892 51,776,644 20.401 13.85 13.82 13.89 13.82 14.02 3,728,322 13.887 -2.40%
2013-11-12 0 20.85 20.80 20.85 20.60 21.05 2,717,600 56,733,500 20.876 14.19 14.16 14.19 14.02 14.33 3,992,324 14.211 -0.24%
2013-11-11 0 20.90 20.85 20.95 20.30 21.00 2,718,965 56,236,239 20.683 14.23 14.19 14.26 13.82 14.29 3,994,329 14.079 2.96%
2013-11-08 0 20.30 20.30 20.40 20.10 20.60 2,834,365 57,496,721 20.286 13.82 13.82 13.89 13.68 14.02 4,163,859 13.809 -1.69%
2013-11-07 0 20.65 20.60 20.65 20.45 20.70 3,371,246 69,277,139 20.549 14.06 14.02 14.06 13.92 14.09 4,952,571 13.988 -0.24%
2013-11-06 0 20.70 20.65 20.70 20.65 21.15 4,325,000 90,019,780 20.814 14.09 14.06 14.09 14.06 14.40 6,353,695 14.168 -1.90%
2013-11-05 0 21.10 21.10 21.15 20.70 21.35 3,269,854 68,817,176 21.046 14.36 14.36 14.40 14.09 14.53 4,803,619 14.326 0.00%
2013-11-04 0 21.10 21.10 21.15 21.05 21.70 3,287,600 69,947,910 21.276 14.36 14.36 14.40 14.33 14.77 4,829,689 14.483 -2.09%
2013-11-01 0 21.55 21.55 21.60 21.25 22.15 2,759,237 59,322,179 21.499 14.67 14.67 14.70 14.47 15.08 4,053,491 14.635 2.62%
2013-10-31 0 21.00 20.95 21.00 20.95 21.55 5,987,815 126,577,703 21.139 14.29 14.26 14.29 14.26 14.67 8,796,474 14.390 -1.64%
2013-10-30 0 21.35 21.30 21.35 20.80 21.50 3,405,518 71,978,459 21.136 14.53 14.50 14.53 14.16 14.64 5,002,918 14.387 1.43%
2013-10-29 0 21.05 21.00 21.05 20.70 21.85 4,278,000 90,201,270 21.085 14.33 14.29 14.33 14.09 14.87 6,284,649 14.353 -1.64%
2013-10-28 0 21.40 21.35 21.40 20.90 21.95 3,534,800 75,794,670 21.442 14.57 14.53 14.57 14.23 14.94 5,192,842 14.596 2.39%
2013-10-25 0 20.90 20.90 20.95 20.85 22.00 6,085,661 129,353,468 21.255 14.23 14.23 14.26 14.19 14.98 8,940,215 14.469 -3.46%
2013-10-24 0 21.65 21.60 21.65 21.45 22.05 3,619,380 78,728,524 21.752 14.74 14.70 14.74 14.60 15.01 5,317,095 14.807 0.46%
2013-10-23 0 21.55 21.45 21.65 21.40 23.10 6,508,396 143,610,548 22.065 14.67 14.60 14.74 14.57 15.72 9,561,240 15.020 -4.43%
2013-10-22 0 22.55 22.50 22.55 22.40 23.30 5,382,590 122,005,996 22.667 15.35 15.32 15.35 15.25 15.86 7,907,360 15.429 -3.43%
2013-10-21 0 23.35 23.30 23.35 22.00 23.40 14,252,830 327,163,683 22.954 15.89 15.86 15.89 14.98 15.93 20,938,296 15.625 7.36%
2013-10-18 0 21.75 21.70 21.80 21.15 21.90 4,148,400 89,655,398 21.612 14.81 14.77 14.84 14.40 14.91 6,094,258 14.711 2.11%
2013-10-17 0 21.30 21.25 21.30 21.15 21.75 4,709,729 100,843,088 21.412 14.50 14.47 14.50 14.40 14.81 6,918,886 14.575 -1.16%
2013-10-16 0 21.55 21.55 21.60 21.25 21.80 6,153,111 132,677,724 21.563 14.67 14.67 14.70 14.47 14.84 9,039,304 14.678 -1.15%
2013-10-15 0 21.80 21.80 21.85 21.20 21.85 6,369,119 138,120,653 21.686 14.84 14.84 14.87 14.43 14.87 9,356,633 14.762 2.35%
2013-10-11 0 21.30 21.30 21.35 20.85 21.65 9,185,526 194,970,136 21.226 14.50 14.50 14.53 14.19 14.74 13,494,110 14.449 3.65%
2013-10-10 0 20.55 20.50 20.60 20.00 20.65 5,259,463 106,941,875 20.333 13.99 13.95 14.02 13.61 14.06 7,726,479 13.841 1.73%
2013-10-09 0 20.20 20.15 20.20 19.80 20.30 6,155,647 124,069,591 20.155 13.75 13.72 13.75 13.48 13.82 9,043,029 13.720 1.10%
2013-10-08 0 19.98 19.98 20.00 19.82 20.05 4,409,096 87,890,246 19.934 13.60 13.60 13.61 13.49 13.65 6,477,237 13.569 0.30%
2013-10-07 0 19.92 19.90 19.92 19.52 19.96 4,277,600 84,838,076 19.833 13.56 13.55 13.56 13.29 13.59 6,284,061 13.501 -0.20%
2013-10-04 0 19.96 19.92 19.96 19.54 19.96 3,029,466 60,044,042 19.820 13.59 13.56 13.59 13.30 13.59 4,450,474 13.492 0.81%
2013-10-03 0 19.80 19.78 19.80 19.40 19.86 3,241,095 63,949,815 19.731 13.48 13.46 13.48 13.21 13.52 4,761,371 13.431 1.96%
2013-10-02 0 19.42 19.42 19.44 19.20 19.52 3,788,806 73,389,380 19.370 13.22 13.22 13.23 13.07 13.29 5,565,992 13.185 -0.21%
2013-09-30 0 19.46 19.36 19.46 19.24 19.54 4,936,400 95,857,144 19.418 13.25 13.18 13.25 13.10 13.30 7,251,879 13.218 0.00%
2013-09-27 0 19.46 19.42 19.48 19.14 19.62 4,323,549 84,022,356 19.434 13.25 13.22 13.26 13.03 13.36 6,351,563 13.229 0.72%
2013-09-26 0 19.32 19.30 19.32 18.82 19.42 8,022,300 154,390,879 19.245 13.15 13.14 13.15 12.81 13.22 11,785,259 13.100 2.33%
2013-09-25 0 18.88 18.84 18.90 18.78 19.08 3,731,200 70,564,064 18.912 12.85 12.82 12.87 12.78 12.99 5,481,365 12.873 0.43%
2013-09-24 0 18.80 18.78 18.80 18.72 19.04 4,166,734 78,615,985 18.868 12.80 12.78 12.80 12.74 12.96 6,121,192 12.843 -0.21%
2013-09-23 0 18.84 18.78 18.92 18.60 19.06 2,955,600 55,689,585 18.842 12.82 12.78 12.88 12.66 12.97 4,341,961 12.826 -0.11%
2013-09-19 0 18.86 18.78 18.88 18.74 19.06 5,014,019 94,518,150 18.851 12.84 12.78 12.85 12.76 12.97 7,365,907 12.832 1.73%
2013-09-18 0 18.54 18.52 18.56 18.48 19.12 6,310,019 118,157,599 18.725 12.62 12.61 12.63 12.58 13.02 9,269,811 12.746 -1.90%
2013-09-17 0 18.90 18.88 18.90 18.80 18.94 6,034,294 113,856,214 18.868 12.87 12.85 12.87 12.80 12.89 8,864,754 12.844 -0.42%
2013-09-16 0 18.98 18.94 19.02 18.74 19.24 4,904,310 92,675,407 18.897 12.92 12.89 12.95 12.76 13.10 7,204,737 12.863 -0.11%
2013-09-13 0 19.00 19.00 19.02 18.88 19.26 4,782,580 90,884,722 19.003 12.93 12.93 12.95 12.85 13.11 7,025,908 12.936 -1.14%
2013-09-12 0 19.22 19.22 19.24 19.08 19.62 8,021,622 154,824,138 19.301 13.08 13.08 13.10 12.99 13.36 11,784,263 13.138 -2.04%
2013-09-11 0 19.62 19.60 19.68 19.50 20.40 6,248,070 123,768,742 19.809 13.36 13.34 13.40 13.27 13.89 9,178,804 13.484 -3.11%
2013-09-10 0 20.25 20.20 20.25 19.86 20.70 6,610,305 133,766,232 20.236 13.78 13.75 13.78 13.52 14.09 9,710,950 13.775 2.38%
2013-09-09 0 19.78 19.78 19.80 19.60 19.88 3,685,755 72,943,777 19.791 13.46 13.46 13.48 13.34 13.53 5,414,604 13.472 1.02%
2013-09-06 0 19.58 19.60 19.62 19.50 19.76 2,419,121 47,384,056 19.587 13.33 13.34 13.36 13.27 13.45 3,553,840 13.333 -0.81%
2013-09-05 0 19.74 19.76 19.78 19.48 19.84 3,436,071 67,687,246 19.699 13.44 13.45 13.46 13.26 13.51 5,047,803 13.409 1.54%
2013-09-04 0 19.44 19.40 19.44 19.22 19.64 4,312,424 83,742,125 19.419 13.23 13.21 13.23 13.08 13.37 6,335,220 13.219 0.41%
2013-09-03 0 19.36 19.34 19.36 19.20 19.78 6,541,667 127,637,063 19.511 13.18 13.16 13.18 13.07 13.46 9,610,117 13.282 0.83%
2013-09-02 0 19.20 19.20 19.22 19.06 19.88 6,292,925 121,373,892 19.287 13.07 13.07 13.08 12.97 13.53 9,244,699 13.129 -1.23%
2013-08-30 0 19.44 19.38 19.40 19.32 19.74 4,654,858 90,605,519 19.465 13.23 13.19 13.21 13.15 13.44 6,838,277 13.250 -2.11%
2013-08-29 0 19.86 19.84 19.88 19.56 20.40 3,551,600 70,368,668 19.813 13.52 13.51 13.53 13.31 13.89 5,217,522 13.487 0.40%
2013-08-28 0 19.78 19.70 19.80 19.20 20.05 6,110,417 120,282,351 19.685 13.46 13.41 13.48 13.07 13.65 8,976,584 13.400 1.96%
2013-08-27 0 19.40 19.38 19.42 19.26 20.75 13,259,200 259,312,760 19.557 13.21 13.19 13.22 13.11 14.12 19,478,592 13.313 -6.51%
2013-08-26 0 20.75 20.75 20.80 19.72 20.85 4,260,800 87,608,378 20.561 14.12 14.12 14.16 13.42 14.19 6,259,381 13.996 5.22%
2013-08-23 0 19.72 19.68 19.74 19.50 19.92 4,130,317 81,599,479 19.756 13.42 13.40 13.44 13.27 13.56 6,067,693 13.448 1.13%
2013-08-22 0 19.50 19.52 19.56 19.24 19.98 5,672,568 110,889,468 19.548 13.27 13.29 13.31 13.10 13.60 8,333,356 13.307 -2.50%
2013-08-21 0 20.00 20.00 20.05 19.92 20.35 3,065,676 61,374,770 20.020 13.61 13.61 13.65 13.56 13.85 4,503,669 13.628 -1.72%
2013-08-20 0 20.35 20.20 20.35 20.00 21.00 5,166,800 105,667,990 20.451 13.85 13.75 13.85 13.61 14.29 7,590,351 13.921 -3.78%
2013-08-19 0 21.15 21.10 21.15 21.00 21.35 1,869,740 39,480,817 21.116 14.40 14.36 14.40 14.29 14.53 2,746,765 14.374 1.68%
2013-08-16 0 20.80 20.75 20.80 20.65 21.30 5,152,871 107,494,091 20.861 14.16 14.12 14.16 14.06 14.50 7,569,889 14.200 0.97%
2013-08-15 0 20.60 20.60 20.65 20.30 21.25 9,249,583 191,296,362 20.682 14.02 14.02 14.06 13.82 14.47 13,588,214 14.078 -0.48%
2013-08-13 0 20.70 20.70 20.75 20.60 21.20 7,552,489 157,194,327 20.814 14.09 14.09 14.12 14.02 14.43 11,095,077 14.168 -1.90%
2013-08-12 0 21.10 21.10 21.15 21.00 21.60 2,133,200 45,400,440 21.283 14.36 14.36 14.40 14.29 14.70 3,133,804 14.487 -0.47%
2013-08-09 0 21.20 21.15 21.20 20.95 21.60 1,817,600 38,605,079 21.240 14.43 14.40 14.43 14.26 14.70 2,670,168 14.458 2.42%
2013-08-08 0 20.70 20.65 20.70 20.60 21.20 1,921,600 39,843,862 20.735 14.09 14.06 14.09 14.02 14.43 2,822,950 14.114 -0.96%
2013-08-07 0 20.90 20.80 20.85 20.80 21.60 3,346,044 70,831,462 21.169 14.23 14.16 14.19 14.16 14.70 4,915,547 14.410 -3.02%
2013-08-06 0 21.55 21.50 21.55 21.20 22.10 3,653,130 78,661,945 21.533 14.67 14.64 14.67 14.43 15.04 5,366,676 14.657 -2.71%
2013-08-05 0 22.15 22.10 22.20 21.90 22.35 3,313,578 73,353,865 22.137 15.08 15.04 15.11 14.91 15.21 4,867,853 15.069 0.00%
2013-08-02 0 22.15 22.15 22.20 21.20 22.20 6,659,000 145,845,380 21.902 15.08 15.08 15.11 14.43 15.11 9,782,486 14.909 5.48%
2013-08-01 0 21.00 21.00 21.05 21.00 21.70 2,841,640 60,585,478 21.321 14.29 14.29 14.33 14.29 14.77 4,174,546 14.513 -0.94%
2013-07-31 0 21.20 21.15 21.30 21.05 21.60 3,176,000 67,472,940 21.245 14.43 14.40 14.50 14.33 14.70 4,665,742 14.461 -1.62%
2013-07-30 0 21.55 21.45 21.50 21.10 21.75 4,205,500 90,372,515 21.489 14.67 14.60 14.64 14.36 14.81 6,178,142 14.628 2.38%
2013-07-29 0 21.05 20.95 21.00 20.80 21.80 5,762,952 122,215,024 21.207 14.33 14.26 14.29 14.16 14.84 8,466,136 14.436 -2.55%
2013-07-26 0 21.60 21.55 21.60 20.25 21.75 14,590,766 305,477,138 20.936 14.70 14.67 14.70 13.78 14.81 21,434,745 14.251 6.67%
2013-07-25 0 20.25 20.20 20.25 19.80 20.40 11,392,654 228,728,876 20.077 13.78 13.75 13.78 13.48 13.89 16,736,519 13.666 1.76%
2013-07-24 0 19.90 19.90 19.94 19.60 19.98 11,805,600 233,573,120 19.785 13.55 13.55 13.57 13.34 13.60 17,343,163 13.468 0.81%
2013-07-23 0 19.74 19.74 19.76 19.04 19.82 8,447,041 166,103,997 19.664 13.44 13.44 13.45 12.96 13.49 12,409,230 13.386 3.03%
2013-07-22 0 19.16 19.10 19.18 18.96 19.24 2,657,100 50,635,458 19.057 13.04 13.00 13.06 12.91 13.10 3,903,446 12.972 1.16%
2013-07-19 0 18.94 18.90 18.98 18.88 19.48 3,796,000 72,445,521 19.085 12.89 12.87 12.92 12.85 13.26 5,576,561 12.991 -1.66%
2013-07-18 0 19.26 19.24 19.26 19.08 19.36 7,162,045 137,571,393 19.208 13.11 13.10 13.11 12.99 13.18 10,521,491 13.075 0.73%
2013-07-17 0 19.12 19.10 19.12 18.70 19.14 5,007,100 95,017,694 18.977 13.02 13.00 13.02 12.73 13.03 7,355,742 12.917 1.49%
2013-07-16 0 18.84 18.82 18.84 18.40 19.00 1,943,600 36,426,697 18.742 12.82 12.81 12.82 12.52 12.93 2,855,270 12.758 0.86%
2013-07-15 0 18.68 18.64 18.68 18.56 19.18 1,701,200 32,001,192 18.811 12.72 12.69 12.72 12.63 13.06 2,499,169 12.805 -1.89%
2013-07-12 0 19.04 19.02 19.06 18.88 19.24 8,576,444 163,427,396 19.055 12.96 12.95 12.97 12.85 13.10 12,599,331 12.971 1.28%
2013-07-11 0 18.80 18.78 18.80 18.60 19.50 7,636,607 145,000,568 18.988 12.80 12.78 12.80 12.66 13.27 11,218,652 12.925 1.95%
2013-07-10 0 18.44 18.42 18.50 18.38 18.80 4,166,107 77,168,548 18.523 12.55 12.54 12.59 12.51 12.80 6,120,271 12.609 -0.32%
2013-07-09 0 18.50 18.46 18.50 18.22 18.50 4,122,337 75,785,147 18.384 12.59 12.57 12.59 12.40 12.59 6,055,970 12.514 0.33%
2013-07-08 0 18.44 18.40 18.46 18.16 18.80 5,681,200 105,030,288 18.487 12.55 12.52 12.57 12.36 12.80 8,346,037 12.584 -1.50%
2013-07-05 0 18.72 18.68 18.72 18.52 19.80 6,296,875 118,514,008 18.821 12.74 12.72 12.74 12.61 13.48 9,250,502 12.812 -1.16%
2013-07-04 0 18.94 18.92 18.96 18.92 19.10 4,891,716 92,924,194 18.996 12.89 12.88 12.91 12.88 13.00 7,186,236 12.931 -0.32%
2013-07-03 0 19.00 18.96 19.00 18.68 19.08 4,986,682 94,674,899 18.986 12.93 12.91 12.93 12.72 12.99 7,325,747 12.924 0.00%
2013-07-02 0 19.00 18.98 19.08 18.50 19.28 8,051,822 153,204,700 19.027 12.93 12.92 12.99 12.59 13.12 11,828,629 12.952 -2.46%
2013-06-28 0 19.48 19.42 19.48 18.96 19.50 9,851,400 189,672,427 19.253 13.26 13.22 13.26 12.91 13.27 14,472,321 13.106 -0.10%
2013-06-27 0 19.50 19.46 19.50 18.94 19.64 4,965,814 95,892,765 19.311 13.27 13.25 13.27 12.89 13.37 7,295,090 13.145 1.67%
2013-06-26 0 19.18 19.12 19.14 18.74 19.48 7,211,211 137,755,933 19.103 13.06 13.02 13.03 12.76 13.26 10,593,719 13.004 4.47%
2013-06-25 0 18.36 18.34 18.44 18.06 19.00 7,242,676 133,061,054 18.372 12.50 12.48 12.55 12.29 12.93 10,639,943 12.506 -1.29%
2013-06-24 0 18.60 18.56 18.60 18.40 19.50 10,071,397 188,528,245 18.719 12.66 12.63 12.66 12.52 13.27 14,795,510 12.742 -3.93%
2013-06-21 0 19.36 19.38 19.58 19.12 19.88 12,474,038 242,464,423 19.438 13.18 13.19 13.33 13.02 13.53 18,325,140 13.231 -2.91%
2013-06-20 0 19.94 19.90 19.98 19.62 20.60 5,499,400 109,740,858 19.955 13.57 13.55 13.60 13.36 14.02 8,078,962 13.584 -3.44%
2013-06-19 0 20.65 20.65 20.70 19.98 20.80 3,405,320 69,766,100 20.487 14.06 14.06 14.09 13.60 14.16 5,002,627 13.946 0.24%
2013-06-18 0 20.60 20.50 20.60 19.88 20.60 2,823,076 57,325,684 20.306 14.02 13.95 14.02 13.53 14.02 4,147,275 13.822 0.73%
2013-06-17 0 20.45 20.40 20.45 20.15 20.95 3,714,823 75,832,848 20.414 13.92 13.89 13.92 13.72 14.26 5,457,307 13.896 -1.21%
2013-06-14 0 20.70 20.65 20.75 20.20 20.95 6,002,136 124,047,952 20.667 14.09 14.06 14.12 13.75 14.26 8,817,512 14.068 2.73%
2013-06-13 0 20.15 20.10 20.15 19.06 20.45 6,191,423 123,329,127 19.919 13.72 13.68 13.72 12.97 13.92 9,095,586 13.559 1.26%
2013-06-11 0 19.90 19.84 19.90 19.72 20.45 5,911,974 118,031,293 19.965 13.55 13.51 13.55 13.42 13.92 8,685,058 13.590 -1.73%
2013-06-10 0 20.25 20.25 20.30 19.98 20.80 4,049,271 82,034,739 20.259 13.78 13.78 13.82 13.60 14.16 5,948,632 13.791 -2.34%
2013-06-07 0 21.05 20.95 21.05 20.75 21.20 4,715,895 98,666,919 20.922 14.12 14.05 14.12 13.91 14.22 7,032,839 14.029 0.96%
2013-06-06 0 20.85 20.85 20.90 20.65 21.10 2,887,659 60,165,767 20.835 13.98 13.98 14.01 13.85 14.15 4,306,381 13.971 -0.71%
2013-06-05 0 21.00 20.95 21.00 20.65 21.10 2,816,057 58,959,603 20.937 14.08 14.05 14.08 13.85 14.15 4,199,600 14.039 0.72%
2013-06-04 0 20.85 20.80 20.90 20.65 21.20 2,091,868 43,735,597 20.907 13.98 13.95 14.01 13.85 14.22 3,119,614 14.020 0.48%
2013-06-03 0 20.75 20.75 20.80 20.60 21.20 3,285,066 68,375,163 20.814 13.91 13.91 13.95 13.81 14.22 4,899,036 13.957 -1.19%
2013-05-31 0 21.00 20.90 20.95 20.15 21.75 7,567,774 158,859,019 20.992 14.08 14.01 14.05 13.51 14.58 11,285,861 14.076 -2.55%
2013-05-30 0 21.55 21.50 21.60 20.60 21.75 6,718,055 143,115,735 21.303 14.45 14.42 14.48 13.81 14.58 10,018,670 14.285 3.36%
2013-05-29 0 20.85 20.70 20.85 20.15 21.65 13,889,384 290,695,197 20.929 13.98 13.88 13.98 13.51 14.52 20,713,310 14.034 -3.70%
2013-05-28 0 21.65 21.60 21.65 20.95 21.75 14,789,400 315,268,475 21.317 14.52 14.48 14.52 14.05 14.58 22,055,509 14.294 3.34%
2013-05-27 0 20.95 20.95 21.00 20.75 21.75 5,492,355 115,487,999 21.027 14.05 14.05 14.08 13.91 14.58 8,190,778 14.100 -4.77%
2013-05-24 0 22.00 21.90 21.95 21.90 22.30 1,932,487 42,569,950 22.029 14.75 14.69 14.72 14.69 14.95 2,881,928 14.771 0.00%
2013-05-23 0 22.00 22.00 22.05 21.90 22.65 4,017,130 88,960,958 22.145 14.75 14.75 14.79 14.69 15.19 5,990,767 14.850 -2.65%
2013-05-22 0 22.60 22.50 22.65 22.15 22.95 3,207,712 72,548,049 22.617 15.15 15.09 15.19 14.85 15.39 4,783,678 15.166 1.80%
2013-05-21 0 22.20 22.15 22.20 22.00 22.95 5,062,374 113,204,590 22.362 14.89 14.85 14.89 14.75 15.39 7,549,545 14.995 -1.33%
2013-05-20 0 22.50 22.45 22.50 22.30 23.45 7,491,867 171,202,691 22.852 15.09 15.05 15.09 14.95 15.72 11,172,660 15.323 -3.64%
2013-05-16 0 23.35 23.30 23.35 22.85 23.45 5,034,678 116,265,073 23.093 15.66 15.62 15.66 15.32 15.72 7,508,241 15.485 0.86%
2013-05-15 0 23.15 23.10 23.15 23.00 23.75 2,900,752 67,188,985 23.163 15.52 15.49 15.52 15.42 15.93 4,325,907 15.532 -1.49%
2013-05-14 0 23.50 23.40 23.45 23.35 23.85 3,940,517 92,591,757 23.497 15.76 15.69 15.72 15.66 15.99 5,876,513 15.756 0.00%
2013-05-13 0 23.50 23.50 23.55 23.40 24.20 4,903,569 116,305,195 23.718 15.76 15.76 15.79 15.69 16.23 7,312,718 15.905 -2.29%
2013-05-10 0 24.05 23.90 24.00 23.30 24.15 10,288,600 246,448,886 23.954 16.13 16.03 16.09 15.62 16.19 15,343,443 16.062 2.12%
2013-05-09 0 23.55 23.50 23.60 23.30 23.75 1,997,377 46,950,200 23.506 15.79 15.76 15.83 15.62 15.93 2,978,699 15.762 0.86%
2013-05-08 0 23.35 23.30 23.35 22.70 23.35 5,229,067 121,135,805 23.166 15.66 15.62 15.66 15.22 15.66 7,798,135 15.534 2.41%
2013-05-07 0 22.80 22.75 22.80 22.60 23.20 4,371,572 99,449,704 22.749 15.29 15.26 15.29 15.15 15.56 6,519,348 15.255 -1.08%
2013-05-06 0 23.05 23.00 23.05 23.00 23.45 3,046,794 70,302,202 23.074 15.46 15.42 15.46 15.42 15.72 4,543,700 15.472 -0.86%
2013-05-03 0 23.25 23.20 23.30 23.00 23.55 3,522,000 82,097,385 23.310 15.59 15.56 15.62 15.42 15.79 5,252,377 15.631 0.43%
2013-05-02 0 23.15 23.10 23.20 22.75 23.20 6,126,400 141,022,893 23.019 15.52 15.49 15.56 15.26 15.56 9,136,332 15.435 0.43%
2013-04-30 0 23.05 23.05 23.10 22.60 23.25 3,273,503 75,223,962 22.980 15.46 15.46 15.49 15.15 15.59 4,881,792 15.409 0.66%
2013-04-29 0 22.90 22.85 22.90 22.60 23.15 3,213,421 73,523,535 22.880 15.36 15.32 15.36 15.15 15.52 4,792,191 15.342 0.22%
2013-04-26 0 22.85 22.85 22.90 22.40 23.65 11,515,275 263,564,187 22.888 15.32 15.32 15.36 15.02 15.86 17,172,789 15.348 -2.77%
2013-04-25 0 23.50 23.50 23.60 23.30 24.35 9,608,229 226,032,244 23.525 15.76 15.76 15.83 15.62 16.33 14,328,802 15.775 -1.88%
2013-04-24 0 23.95 23.90 23.95 23.25 24.10 8,748,000 207,861,850 23.761 16.06 16.03 16.06 15.59 16.16 13,045,938 15.933 2.57%
2013-04-23 0 23.35 23.35 23.45 23.25 24.85 8,664,085 204,960,747 23.656 15.66 15.66 15.72 15.59 16.66 12,920,795 15.863 -5.27%
2013-04-22 0 24.65 24.50 24.65 24.50 25.20 4,966,800 123,006,173 24.766 16.53 16.43 16.53 16.43 16.90 7,407,015 16.607 0.41%
2013-04-19 0 24.55 24.45 24.60 24.25 24.65 3,064,400 75,189,288 24.536 16.46 16.40 16.50 16.26 16.53 4,569,956 16.453 0.82%
2013-04-18 0 24.35 24.30 24.35 24.00 24.55 4,819,300 117,220,595 24.323 16.33 16.29 16.33 16.09 16.46 7,187,047 16.310 -0.20%
2013-04-17 0 24.40 24.35 24.40 24.25 24.85 4,565,945 111,698,269 24.463 16.36 16.33 16.36 16.26 16.66 6,809,217 16.404 -1.41%
2013-04-16 0 24.75 24.65 24.70 24.60 25.25 8,730,312 218,582,416 25.037 16.60 16.53 16.56 16.50 16.93 13,019,560 16.789 -2.37%
2013-04-15 0 25.35 25.25 25.30 24.90 25.80 14,741,439 373,052,368 25.306 17.00 16.93 16.97 16.70 17.30 21,983,985 16.969 0.80%
2013-04-12 0 25.15 25.10 25.25 24.50 25.35 5,697,800 142,599,495 25.027 16.86 16.83 16.93 16.43 17.00 8,497,159 16.782 2.24%
2013-04-11 0 24.60 24.55 24.60 24.50 25.05 2,368,590 58,460,600 24.682 16.50 16.46 16.50 16.43 16.80 3,532,291 16.550 -0.81%
2013-04-10 0 24.80 24.75 24.85 24.75 25.35 7,432,652 185,912,172 25.013 16.63 16.60 16.66 16.60 17.00 11,084,353 16.772 0.40%
2013-04-09 0 24.70 24.70 24.75 24.60 25.20 5,670,038 140,732,428 24.820 16.56 16.56 16.60 16.50 16.90 8,455,757 16.643 1.02%
2013-04-08 0 24.45 24.45 24.50 24.45 24.90 4,790,116 118,179,501 24.672 16.40 16.40 16.43 16.40 16.70 7,143,525 16.544 -1.01%
2013-04-05 0 24.70 24.70 24.75 24.30 25.50 9,101,592 227,177,705 24.960 16.56 16.56 16.60 16.29 17.10 13,573,251 16.737 -1.40%
2013-04-03 0 25.05 25.00 25.05 24.85 25.15 7,454,957 186,413,532 25.005 16.80 16.76 16.80 16.66 16.86 11,117,616 16.767 0.60%
2013-04-02 0 24.90 24.85 24.90 24.75 25.50 13,601,821 340,656,786 25.045 16.70 16.66 16.70 16.60 17.10 20,284,466 16.794 -0.60%
2013-03-28 0 25.05 25.00 25.10 24.85 26.15 19,947,444 502,073,231 25.170 16.80 16.76 16.83 16.66 17.53 29,747,727 16.878 -7.22%
2013-03-27 0 27.00 26.95 27.00 26.50 27.20 4,110,808 110,753,790 26.942 18.10 18.07 18.10 17.77 18.24 6,130,469 18.066 3.65%
2013-03-26 0 26.05 26.05 26.15 26.05 27.05 2,253,052 59,288,874 26.315 17.47 17.47 17.53 17.47 18.14 3,359,988 17.646 -2.43%
2013-03-25 0 26.70 26.65 26.75 26.55 27.60 5,494,201 147,898,925 26.919 17.90 17.87 17.94 17.80 18.51 8,193,530 18.051 -2.20%
2013-03-22 0 27.30 27.05 27.30 26.10 27.50 4,547,892 122,827,139 27.007 18.31 18.14 18.31 17.50 18.44 6,782,295 18.110 4.80%
2013-03-21 0 26.05 26.00 26.10 25.55 26.25 2,947,600 76,305,970 25.887 17.47 17.43 17.50 17.13 17.60 4,395,771 17.359 -0.19%
2013-03-20 0 26.10 26.05 26.15 25.85 26.15 1,960,242 51,087,480 26.062 17.50 17.47 17.53 17.33 17.53 2,923,319 17.476 -0.19%
2013-03-19 0 26.15 26.10 26.15 25.85 26.55 2,559,000 66,919,308 26.151 17.53 17.50 17.53 17.33 17.80 3,816,250 17.535 1.55%
2013-03-18 0 25.75 25.75 25.85 25.00 26.20 3,709,000 95,395,419 25.720 17.27 17.27 17.33 16.76 17.57 5,531,251 17.247 -0.77%
2013-03-15 0 25.95 25.90 26.15 25.90 26.85 2,707,483 71,140,700 26.276 17.40 17.37 17.53 17.37 18.00 4,037,683 17.619 -3.71%
2013-03-14 0 26.95 26.90 27.00 25.75 27.00 3,374,636 89,473,129 26.513 18.07 18.04 18.10 17.27 18.10 5,032,612 17.779 4.05%
2013-03-13 0 25.90 25.90 25.95 25.40 26.30 3,986,451 103,230,872 25.895 17.37 17.37 17.40 17.03 17.64 5,945,015 17.364 -0.58%
2013-03-12 0 26.05 25.90 26.10 25.85 27.40 6,011,144 158,897,940 26.434 17.47 17.37 17.50 17.33 18.37 8,964,450 17.725 -5.10%
2013-03-11 0 27.45 27.40 27.45 26.80 28.10 6,198,364 170,744,981 27.547 18.41 18.37 18.41 17.97 18.84 9,243,652 18.472 1.67%
2013-03-08 0 27.00 26.85 27.00 26.00 27.00 6,201,692 165,207,163 26.639 18.10 18.00 18.10 17.43 18.10 9,248,615 17.863 4.25%
2013-03-07 0 25.90 25.85 25.95 25.25 26.30 4,095,837 106,044,599 25.891 17.37 17.33 17.40 16.93 17.64 6,108,143 17.361 1.77%
2013-03-06 0 25.45 25.30 25.35 25.10 25.60 3,643,954 92,692,712 25.437 17.07 16.97 17.00 16.83 17.17 5,434,248 17.057 1.39%
2013-03-05 0 25.10 25.00 25.15 24.25 25.20 4,072,184 101,050,041 24.815 16.83 16.76 16.86 16.26 16.90 6,072,869 16.640 3.51%
2013-03-04 0 24.25 24.20 24.25 23.60 24.35 2,561,642 61,720,466 24.094 16.26 16.23 16.26 15.83 16.33 3,820,190 16.156 1.25%
2013-03-01 0 23.95 23.90 23.95 23.85 24.50 2,305,155 55,421,199 24.042 16.06 16.03 16.06 15.99 16.43 3,437,690 16.122 -2.24%
2013-02-28 0 24.50 24.45 24.65 24.45 24.95 2,482,328 61,205,524 24.657 16.43 16.40 16.53 16.40 16.73 3,701,909 16.534 0.00%
2013-02-27 0 24.50 24.45 24.55 24.25 24.65 1,683,900 41,143,764 24.434 16.43 16.40 16.46 16.26 16.53 2,511,209 16.384 0.20%
2013-02-26 0 24.45 24.40 24.45 24.00 24.50 3,006,700 73,268,915 24.369 16.40 16.36 16.40 16.09 16.43 4,483,907 16.340 -0.20%
2013-02-25 0 24.50 24.45 24.50 24.30 24.90 2,699,400 66,099,600 24.487 16.43 16.40 16.43 16.29 16.70 4,025,629 16.420 -0.81%
2013-02-22 0 24.70 24.60 24.75 24.20 24.90 4,688,512 115,608,792 24.658 16.56 16.50 16.60 16.23 16.70 6,992,002 16.534 2.07%
2013-02-21 0 24.20 24.20 24.30 23.45 24.40 4,610,372 110,850,332 24.044 16.23 16.23 16.29 15.72 16.36 6,875,472 16.123 1.47%
2013-02-20 0 23.85 23.70 23.90 23.30 23.90 3,053,492 72,076,137 23.604 15.99 15.89 16.03 15.62 16.03 4,553,688 15.828 2.36%
2013-02-19 0 23.30 23.30 23.35 22.85 23.60 2,028,994 47,294,437 23.309 15.62 15.62 15.66 15.32 15.83 3,025,849 15.630 0.00%
2013-02-18 0 23.30 23.25 23.35 23.20 24.10 2,974,593 69,708,333 23.435 15.62 15.59 15.66 15.56 16.16 4,436,026 15.714 -2.51%
2013-02-15 0 23.90 23.85 23.90 23.55 24.10 1,473,924 35,197,909 23.880 16.03 15.99 16.03 15.79 16.16 2,198,071 16.013 -0.62%
2013-02-14 0 24.05 24.05 24.10 23.85 24.85 2,844,588 68,613,707 24.121 16.13 16.13 16.16 15.99 16.66 4,242,149 16.174 1.69%
2013-02-08 0 23.65 23.65 23.70 23.35 23.85 2,528,575 59,842,082 23.666 15.86 15.86 15.89 15.66 15.99 3,770,877 15.870 0.85%
2013-02-07 0 23.45 23.40 23.45 23.30 23.70 1,845,302 43,251,380 23.439 15.72 15.69 15.72 15.62 15.89 2,751,908 15.717 0.43%
2013-02-06 0 23.35 23.30 23.35 23.20 23.80 1,567,403 36,710,355 23.421 15.66 15.62 15.66 15.56 15.96 2,337,476 15.705 0.65%
2013-02-05 0 23.20 23.20 23.30 23.10 23.75 1,594,444 37,231,198 23.351 15.56 15.56 15.62 15.49 15.93 2,377,803 15.658 -0.43%
2013-02-04 0 23.30 23.20 23.25 23.15 24.20 2,058,906 48,303,828 23.461 15.62 15.56 15.59 15.52 16.23 3,070,457 15.732 -1.06%
2013-02-01 0 23.55 23.50 23.55 23.30 23.75 4,124,064 96,667,267 23.440 15.79 15.76 15.79 15.62 15.93 6,150,238 15.718 -0.84%
2013-01-31 0 23.75 23.60 23.80 23.10 24.20 6,480,437 152,875,687 23.590 15.93 15.83 15.96 15.49 16.23 9,664,309 15.819 -1.86%
2013-01-30 0 24.20 24.20 24.30 24.15 24.80 10,086,310 244,416,454 24.232 16.23 16.23 16.29 16.19 16.63 15,041,766 16.249 0.00%
2013-01-29 0 24.20 24.15 24.20 24.00 24.35 5,420,309 131,340,075 24.231 16.23 16.19 16.23 16.09 16.33 8,083,335 16.248 0.00%
2013-01-28 0 24.20 24.15 24.25 24.15 24.70 2,498,972 60,747,967 24.309 16.23 16.19 16.26 16.19 16.56 3,726,730 16.301 -1.22%
2013-01-25 0 24.50 24.45 24.50 24.00 24.60 4,017,185 97,929,561 24.378 16.43 16.40 16.43 16.09 16.50 5,990,849 16.347 0.82%
2013-01-24 0 24.30 24.40 24.45 24.30 25.25 3,389,388 83,403,127 24.607 16.29 16.36 16.40 16.29 16.93 5,054,612 16.500 -2.80%
2013-01-23 0 25.00 24.90 25.00 24.90 25.15 3,169,558 79,261,094 25.007 16.76 16.70 16.76 16.70 16.86 4,726,778 16.769 0.40%
2013-01-22 0 24.90 24.85 24.95 24.70 25.25 1,380,991 34,509,898 24.989 16.70 16.66 16.73 16.56 16.93 2,059,479 16.757 0.20%
2013-01-21 0 24.85 24.80 24.85 24.75 25.35 5,623,334 141,082,395 25.089 16.66 16.63 16.66 16.60 17.00 8,386,107 16.823 -1.39%
2013-01-18 0 25.20 25.20 25.25 24.80 25.35 4,909,081 123,148,642 25.086 16.90 16.90 16.93 16.63 17.00 7,320,938 16.821 1.20%
2013-01-17 0 24.90 24.90 24.95 24.00 25.90 8,269,822 205,403,509 24.838 16.70 16.70 16.73 16.09 17.37 12,332,828 16.655 -3.49%
2013-01-16 0 25.80 25.75 25.80 25.25 25.95 2,880,233 73,833,524 25.635 17.30 17.27 17.30 16.93 17.40 4,295,306 17.189 1.98%
2013-01-15 0 25.30 25.30 25.35 25.10 25.60 2,887,829 73,004,211 25.280 16.97 16.97 17.00 16.83 17.17 4,306,634 16.952 -0.59%
2013-01-14 0 25.45 25.45 25.50 25.10 26.00 2,728,706 69,979,447 25.646 17.07 17.07 17.10 16.83 17.43 4,069,333 17.197 -0.39%
2013-01-11 0 25.55 25.55 25.60 25.40 26.05 1,657,450 42,395,028 25.578 17.13 17.13 17.17 17.03 17.47 2,471,764 17.152 -0.97%
2013-01-10 0 25.80 25.75 25.80 25.65 26.30 2,390,048 61,924,016 25.909 17.30 17.27 17.30 17.20 17.64 3,564,291 17.373 0.00%
2013-01-09 0 25.80 25.70 25.80 25.60 26.15 2,403,956 62,144,745 25.851 17.30 17.23 17.30 17.17 17.53 3,585,032 17.335 -0.58%
2013-01-08 0 25.95 25.85 25.90 25.75 26.70 6,980,430 182,263,861 26.111 17.40 17.33 17.37 17.27 17.90 10,409,951 17.509 -0.95%
2013-01-07 0 26.20 26.25 26.30 25.10 26.30 10,378,705 268,640,675 25.884 17.57 17.60 17.64 16.83 17.64 15,477,817 17.356 4.38%
2013-01-04 0 25.10 25.05 25.10 24.55 25.25 4,753,340 118,865,644 25.007 16.83 16.80 16.83 16.46 16.93 7,088,681 16.768 2.24%
2013-01-03 0 24.55 24.45 24.50 24.45 24.85 3,475,512 85,513,019 24.604 16.46 16.40 16.43 16.40 16.66 5,183,049 16.499 -0.20%
2013-01-02 0 24.60 24.55 24.65 24.30 24.80 3,597,912 87,992,605 24.457 16.50 16.46 16.53 16.29 16.63 5,365,585 16.399 1.44%
2012-12-31 0 24.25 24.25 24.30 24.10 24.40 1,264,945 30,620,656 24.207 16.26 16.26 16.29 16.16 16.36 1,886,419 16.232 0.00%
2012-12-28 0 24.25 24.15 24.30 23.95 24.60 2,435,270 58,931,496 24.199 16.26 16.19 16.29 16.06 16.50 3,631,731 16.227 0.00%
2012-12-27 0 24.25 24.15 24.25 24.15 24.70 2,162,717 52,508,091 24.279 16.26 16.19 16.26 16.19 16.56 3,225,271 16.280 -1.42%
2012-12-24 0 24.60 24.50 24.60 24.50 24.80 374,800 9,242,545 24.660 16.50 16.43 16.50 16.43 16.63 558,941 16.536 0.00%
2012-12-21 0 24.60 24.55 24.60 24.50 24.70 2,485,708 61,159,247 24.604 16.50 16.46 16.50 16.43 16.56 3,706,949 16.499 -0.40%
2012-12-20 0 24.70 24.65 24.70 24.30 24.85 1,836,800 45,256,320 24.639 16.56 16.53 16.56 16.29 16.66 2,739,229 16.522 1.02%
2012-12-19 0 24.45 24.35 24.45 24.25 24.80 3,470,228 84,807,950 24.439 16.40 16.33 16.40 16.26 16.63 5,175,169 16.387 -1.01%
2012-12-18 0 24.70 24.60 24.75 24.60 25.50 2,445,343 60,722,735 24.832 16.56 16.50 16.60 16.50 17.10 3,646,753 16.651 -1.20%
2012-12-17 0 25.00 25.00 25.10 24.85 25.40 1,172,185 29,401,534 25.083 16.76 16.76 16.83 16.66 17.03 1,748,086 16.819 -0.20%
2012-12-14 0 25.05 25.00 25.10 24.90 25.35 1,593,730 40,081,863 25.150 16.80 16.76 16.83 16.70 17.00 2,376,738 16.864 0.20%
2012-12-13 0 25.00 25.00 25.10 24.70 25.30 1,464,000 36,659,870 25.041 16.76 16.76 16.83 16.56 16.97 2,183,271 16.791 1.01%
2012-12-12 0 24.75 24.65 24.75 24.45 25.00 4,161,388 102,723,346 24.685 16.60 16.53 16.60 16.40 16.76 6,205,900 16.553 -0.60%
2012-12-11 0 24.90 24.85 24.95 24.75 25.25 2,541,302 63,355,369 24.930 16.70 16.66 16.73 16.60 16.93 3,789,857 16.717 -0.60%
2012-12-10 0 25.05 25.00 25.05 24.85 25.50 1,835,251 45,981,145 25.054 16.80 16.76 16.80 16.66 17.10 2,736,919 16.800 -0.79%
2012-12-07 0 25.25 25.25 25.35 24.90 25.80 2,484,487 63,155,297 25.420 16.93 16.93 17.00 16.70 17.30 3,705,128 17.045 1.41%
2012-12-06 0 24.90 24.85 24.95 24.60 25.30 2,357,607 58,835,295 24.956 16.70 16.66 16.73 16.50 16.97 3,515,912 16.734 -0.60%
2012-12-05 0 25.05 25.00 25.05 24.40 25.35 3,713,104 93,166,069 25.091 16.80 16.76 16.80 16.36 17.00 5,537,371 16.825 3.30%
2012-12-04 0 24.25 24.20 24.25 24.05 24.40 2,187,407 53,098,163 24.274 16.26 16.23 16.26 16.13 16.36 3,262,091 16.277 1.25%
2012-12-03 0 23.95 23.90 23.95 23.80 24.55 5,336,664 128,890,108 24.152 16.06 16.03 16.06 15.96 16.46 7,958,595 16.195 -0.42%
2012-11-30 0 24.05 23.95 24.00 23.80 24.30 4,194,570 100,805,086 24.032 16.13 16.06 16.09 15.96 16.29 6,255,384 16.115 -0.41%
2012-11-29 0 24.15 24.15 24.20 23.95 24.85 2,492,399 60,394,117 24.231 16.19 16.19 16.23 16.06 16.66 3,716,928 16.248 -1.83%
2012-11-28 0 24.60 24.50 24.55 24.55 25.05 1,767,000 43,682,780 24.721 16.50 16.43 16.46 16.46 16.80 2,635,136 16.577 -1.01%
2012-11-27 0 24.85 24.85 24.95 24.85 25.30 2,080,462 52,226,022 25.103 16.66 16.66 16.73 16.66 16.97 3,102,604 16.833 -1.39%
2012-11-26 0 25.20 25.20 25.25 24.60 25.65 1,789,899 44,731,185 24.991 16.90 16.90 16.93 16.50 17.20 2,669,286 16.758 1.61%
2012-11-23 0 24.80 24.70 24.75 24.60 25.00 1,017,400 25,248,670 24.817 16.63 16.56 16.60 16.50 16.76 1,517,254 16.641 0.40%
2012-11-22 0 24.70 24.70 24.85 24.40 25.00 2,095,000 51,878,120 24.763 16.56 16.56 16.66 16.36 16.76 3,124,284 16.605 1.02%
2012-11-21 0 24.45 24.45 24.50 24.40 25.00 1,390,000 34,284,003 24.665 16.40 16.40 16.43 16.36 16.76 2,072,914 16.539 0.20%
2012-11-20 0 24.40 24.35 24.40 24.30 25.40 1,491,004 36,640,317 24.574 16.36 16.33 16.36 16.29 17.03 2,223,542 16.478 -2.01%
2012-11-19 0 24.90 24.90 24.95 24.40 25.15 820,800 20,377,285 24.826 16.70 16.70 16.73 16.36 16.86 1,224,063 16.647 0.20%
2012-11-16 0 24.85 24.75 24.85 24.20 25.00 1,169,200 28,913,859 24.730 16.66 16.60 16.66 16.23 16.76 1,743,634 16.583 1.02%
2012-11-15 0 24.60 24.60 24.65 24.25 24.85 1,622,876 39,881,888 24.575 16.50 16.50 16.53 16.26 16.66 2,420,203 16.479 -1.20%
2012-11-14 0 24.90 24.85 24.90 24.65 25.80 2,010,300 50,141,543 24.942 16.70 16.66 16.70 16.53 17.30 2,997,971 16.725 -1.78%
2012-11-13 0 25.35 25.25 25.35 25.20 26.00 2,079,196 53,162,943 25.569 17.00 16.93 17.00 16.90 17.43 3,100,716 17.145 -2.69%
2012-11-12 0 26.05 26.00 26.05 25.80 26.35 836,338 21,792,370 26.057 17.47 17.43 17.47 17.30 17.67 1,247,235 17.473 -0.38%
2012-11-09 0 26.15 26.15 26.20 25.50 26.25 2,038,203 52,920,815 25.964 17.53 17.53 17.57 17.10 17.60 3,039,583 17.411 0.38%
2012-11-08 0 26.05 26.05 26.10 26.00 26.55 1,299,185 33,955,795 26.136 17.47 17.47 17.50 17.43 17.80 1,937,481 17.526 -2.07%
2012-11-07 0 26.60 26.55 26.60 26.05 26.75 1,671,176 44,298,546 26.507 17.84 17.80 17.84 17.47 17.94 2,492,233 17.775 0.38%
2012-11-06 0 26.50 26.45 26.50 26.00 26.70 1,822,800 48,140,910 26.410 17.77 17.74 17.77 17.43 17.90 2,718,351 17.710 0.95%
2012-11-05 0 26.25 26.25 26.35 25.90 26.45 1,362,174 35,767,883 26.258 17.60 17.60 17.67 17.37 17.74 2,031,417 17.607 0.19%
2012-11-02 0 26.20 26.10 26.20 26.00 26.80 3,649,100 96,130,095 26.344 17.57 17.50 17.57 17.43 17.97 5,441,922 17.665 0.19%
2012-11-01 0 26.15 26.10 26.20 25.25 26.20 3,456,521 88,656,324 25.649 17.53 17.50 17.57 16.93 17.57 5,154,728 17.199 0.38%
2012-10-31 0 26.05 26.05 26.10 25.15 26.15 3,021,991 78,120,618 25.851 17.47 17.47 17.50 16.86 17.53 4,506,711 17.334 3.78%
2012-10-30 0 25.10 25.10 25.15 24.60 25.30 2,492,157 62,258,349 24.982 16.83 16.83 16.86 16.50 16.97 3,716,567 16.752 0.40%
2012-10-29 0 25.00 24.95 25.00 24.60 25.30 2,355,200 58,724,311 24.934 16.76 16.73 16.76 16.50 16.97 3,512,322 16.720 -0.60%
2012-10-26 0 25.15 25.10 25.15 24.95 25.70 3,097,128 78,374,223 25.305 16.86 16.83 16.86 16.73 17.23 4,618,763 16.969 -0.98%
2012-10-25 0 25.40 25.25 25.40 24.90 25.75 2,823,267 71,059,495 25.169 17.03 16.93 17.03 16.70 17.27 4,210,353 16.877 -0.97%
2012-10-24 0 25.65 25.60 25.70 25.05 25.65 3,393,792 86,563,927 25.507 17.20 17.17 17.23 16.80 17.20 5,061,180 17.104 1.18%
2012-10-22 0 25.35 25.30 25.35 24.55 25.40 3,434,589 86,571,548 25.206 17.00 16.97 17.00 16.46 17.03 5,122,020 16.902 2.63%
2012-10-19 0 24.70 24.70 24.80 24.50 25.70 3,757,753 93,336,262 24.838 16.56 16.56 16.63 16.43 17.23 5,603,957 16.655 -2.56%
2012-10-18 0 25.35 25.40 25.45 25.25 26.00 3,598,610 91,767,133 25.501 17.00 17.03 17.07 16.93 17.43 5,366,626 17.100 0.00%
2012-10-17 0 25.35 25.30 25.35 25.05 25.90 3,830,155 97,012,229 25.329 17.00 16.97 17.00 16.80 17.37 5,711,930 16.984 0.20%
2012-10-16 0 25.30 25.25 25.35 25.15 25.65 2,511,204 63,853,679 25.428 16.97 16.93 17.00 16.86 17.20 3,744,972 17.051 0.60%
2012-10-15 0 25.15 25.10 25.20 25.05 26.20 5,013,680 127,425,230 25.416 16.86 16.83 16.90 16.80 17.57 7,476,927 17.042 -1.57%
2012-10-12 0 25.55 25.50 25.60 25.20 26.45 5,096,669 130,964,232 25.696 17.13 17.10 17.17 16.90 17.74 7,600,689 17.231 -2.85%
2012-10-11 0 26.30 26.25 26.30 26.05 26.95 1,992,043 52,711,432 26.461 17.64 17.60 17.64 17.47 18.07 2,970,744 17.744 -0.94%
2012-10-10 0 26.55 26.50 26.55 25.30 26.80 3,439,300 89,325,745 25.972 17.80 17.77 17.80 16.97 17.97 5,129,046 17.416 3.11%
2012-10-09 0 25.75 25.70 25.80 25.65 27.45 4,087,300 108,204,203 26.473 17.27 17.23 17.30 17.20 18.41 6,095,412 17.752 -3.56%
2012-10-08 0 26.70 26.65 26.75 25.85 27.00 1,775,000 47,064,345 26.515 17.90 17.87 17.94 17.33 18.10 2,647,067 17.780 -0.74%
2012-10-05 0 26.90 26.90 26.95 26.50 27.20 2,835,724 76,065,515 26.824 18.04 18.04 18.07 17.77 18.24 4,228,930 17.987 3.26%
2012-10-04 0 26.05 26.00 26.05 25.35 26.15 2,796,327 72,591,912 25.960 17.47 17.43 17.47 17.00 17.53 4,170,177 17.407 1.56%
2012-10-03 0 25.65 25.65 25.70 24.70 25.80 2,151,903 54,814,809 25.473 17.20 17.20 17.23 16.56 17.30 3,209,144 17.081 3.22%
2012-09-28 0 24.85 24.75 24.80 24.70 25.10 2,427,896 60,538,755 24.935 16.66 16.60 16.63 16.56 16.83 3,620,734 16.720 0.81%
2012-09-27 0 24.65 24.60 24.65 24.25 24.80 1,260,124 31,021,684 24.618 16.53 16.50 16.53 16.26 16.63 1,879,229 16.508 -0.20%
2012-09-26 0 24.70 24.60 24.70 24.00 24.95 2,036,001 50,137,074 24.625 16.56 16.50 16.56 16.09 16.73 3,036,299 16.513 1.44%
2012-09-25 0 24.35 24.30 24.35 24.25 24.80 2,015,227 49,130,061 24.379 16.33 16.29 16.33 16.26 16.63 3,005,318 16.348 -0.61%
2012-09-24 0 24.50 24.40 24.50 24.10 24.80 857,475 20,941,290 24.422 16.43 16.36 16.43 16.16 16.63 1,278,757 16.376 0.82%
2012-09-21 0 24.30 24.25 24.45 24.20 24.90 2,349,200 57,033,578 24.278 16.29 16.26 16.40 16.23 16.70 3,503,374 16.280 1.25%
2012-09-20 0 24.00 23.95 24.05 23.65 24.45 1,541,347 37,020,906 24.019 16.09 16.06 16.13 15.86 16.40 2,298,619 16.106 0.00%
2012-09-19 0 24.00 23.95 24.05 23.60 24.50 5,308,035 127,900,790 24.096 16.09 16.06 16.13 15.83 16.43 7,915,900 16.157 1.48%
2012-09-18 0 23.65 23.65 23.70 23.40 24.60 2,386,283 56,782,344 23.795 15.86 15.86 15.89 15.69 16.50 3,558,676 15.956 -2.47%
2012-09-17 0 24.25 24.20 24.25 24.00 24.70 2,535,812 61,590,724 24.288 16.26 16.23 16.26 16.09 16.56 3,781,670 16.287 -0.41%
2012-09-14 0 24.35 24.30 24.35 24.05 25.00 2,220,000 54,071,232 24.356 16.33 16.29 16.33 16.13 16.76 3,310,698 16.332 0.62%
2012-09-13 0 24.20 24.15 24.20 24.00 24.70 1,402,400 34,166,344 24.363 16.23 16.19 16.23 16.09 16.56 2,091,406 16.337 -2.81%
2012-09-12 0 24.90 24.80 24.85 24.10 25.00 2,039,935 50,467,797 24.740 16.70 16.63 16.66 16.16 16.76 3,042,166 16.589 3.53%
2012-09-11 0 24.05 24.00 24.10 23.80 24.45 1,449,600 35,062,942 24.188 16.13 16.09 16.16 15.96 16.40 2,161,796 16.219 0.00%
2012-09-10 0 24.05 24.00 24.10 23.70 24.25 1,715,952 41,212,232 24.017 16.13 16.09 16.16 15.89 16.26 2,559,008 16.105 0.21%
2012-09-07 0 24.00 24.00 24.05 23.75 24.75 3,488,800 83,744,680 24.004 16.09 16.09 16.13 15.93 16.60 5,202,866 16.096 -0.62%
2012-09-06 0 24.15 24.10 24.20 23.70 24.20 1,362,171 32,720,603 24.021 16.19 16.16 16.23 15.89 16.23 2,031,413 16.107 0.62%
2012-09-05 0 24.00 24.00 24.05 23.40 24.40 2,448,976 58,885,764 24.045 16.09 16.09 16.13 15.69 16.36 3,652,171 16.123 -0.62%
2012-09-04 0 24.15 24.10 24.15 24.00 24.65 1,092,522 26,466,940 24.226 16.19 16.16 16.19 16.09 16.53 1,629,284 16.245 0.21%
2012-09-03 0 24.10 24.00 24.05 23.80 24.55 2,238,000 53,930,596 24.098 16.16 16.09 16.13 15.96 16.46 3,337,541 16.159 -2.23%
2012-08-31 0 24.65 24.60 24.65 24.50 25.00 1,546,139 38,103,204 24.644 16.53 16.50 16.53 16.43 16.76 2,305,765 16.525 0.20%
2012-08-30 0 24.60 24.50 24.55 24.30 25.25 2,600,005 64,412,515 24.774 16.50 16.43 16.46 16.29 16.93 3,877,401 16.612 -0.20%
2012-08-29 0 24.65 24.70 24.75 24.20 25.05 1,331,443 32,974,151 24.766 16.53 16.56 16.60 16.23 16.80 1,985,588 16.607 0.20%
2012-08-28 0 24.60 24.55 24.65 24.50 25.00 2,127,821 52,486,261 24.667 16.50 16.46 16.53 16.43 16.76 3,173,231 16.540 -1.60%
2012-08-27 0 25.00 24.95 25.00 24.55 25.40 1,637,538 40,884,371 24.967 16.76 16.73 16.76 16.46 17.03 2,442,069 16.742 -0.40%
2012-08-24 0 25.10 25.05 25.15 24.40 25.40 3,061,273 76,988,021 25.149 16.83 16.80 16.86 16.36 17.03 4,565,292 16.864 1.21%
2012-08-23 0 24.80 24.75 24.80 23.80 25.00 3,704,303 91,563,167 24.718 16.63 16.60 16.63 15.96 16.76 5,524,246 16.575 6.21%
2012-08-22 0 23.35 23.35 23.40 23.05 24.15 1,597,711 37,611,249 23.541 15.66 15.66 15.69 15.46 16.19 2,382,675 15.785 -2.71%
2012-08-21 0 24.00 23.95 24.00 23.85 24.45 2,061,165 49,516,118 24.023 16.09 16.06 16.09 15.99 16.40 3,073,826 16.109 -0.21%
2012-08-20 0 24.05 23.95 24.00 23.20 24.50 1,246,000 30,080,655 24.142 16.13 16.06 16.09 15.56 16.43 1,858,166 16.188 -1.43%
2012-08-17 0 24.40 24.30 24.40 23.70 24.40 2,044,450 49,654,795 24.288 16.36 16.29 16.36 15.89 16.36 3,048,899 16.286 2.31%
2012-08-16 0 23.85 23.80 23.85 23.50 24.50 3,067,694 73,160,090 23.849 15.99 15.96 15.99 15.76 16.43 4,574,868 15.992 -1.45%
2012-08-15 0 24.20 24.10 24.20 23.70 24.50 2,541,672 61,549,493 24.216 16.23 16.16 16.23 15.89 16.43 3,790,409 16.238 0.83%
2012-08-14 0 24.00 24.00 24.05 23.30 24.15 2,517,350 60,350,929 23.974 16.09 16.09 16.13 15.62 16.19 3,754,137 16.076 3.00%
2012-08-13 0 23.30 23.25 23.35 23.00 23.50 1,707,993 39,744,374 23.270 15.62 15.59 15.66 15.42 15.76 2,547,139 15.604 1.08%
2012-08-10 0 23.05 23.00 23.05 22.85 23.80 3,354,542 77,586,798 23.129 15.46 15.42 15.46 15.32 15.96 5,002,646 15.509 -3.15%
2012-08-09 0 23.80 23.70 23.80 23.35 24.70 3,755,414 89,774,344 23.905 15.96 15.89 15.96 15.66 16.56 5,600,468 16.030 -2.06%
2012-08-08 0 24.30 24.30 24.35 23.55 24.45 9,766,908 235,320,525 24.094 16.29 16.29 16.33 15.79 16.40 14,565,441 16.156 3.40%
2012-08-07 0 23.50 23.45 23.50 23.05 23.90 5,884,014 138,647,263 23.563 15.76 15.72 15.76 15.46 16.03 8,774,861 15.801 1.73%
2012-08-06 0 23.10 23.05 23.10 22.75 23.50 4,039,350 93,334,277 23.106 15.49 15.46 15.49 15.26 15.76 6,023,904 15.494 2.44%
2012-08-03 0 22.55 22.55 22.60 22.25 23.25 3,504,127 79,306,931 22.632 15.12 15.12 15.15 14.92 15.59 5,225,723 15.176 -0.44%
2012-08-02 0 22.65 22.60 22.70 22.20 23.15 5,337,650 120,712,863 22.615 15.19 15.15 15.22 14.89 15.52 7,960,065 15.165 -1.52%
2012-08-01 0 23.00 23.00 23.05 22.05 23.05 6,964,338 156,942,214 22.535 15.42 15.42 15.46 14.79 15.46 10,385,953 15.111 0.88%
2012-07-31 0 22.80 22.80 22.90 21.95 23.00 10,186,590 230,079,749 22.587 15.29 15.29 15.36 14.72 15.42 15,191,315 15.145 3.17%
2012-07-30 0 22.10 22.05 22.10 21.00 22.20 7,464,080 163,326,775 21.882 14.82 14.79 14.82 14.08 14.89 11,131,221 14.673 5.74%
2012-07-27 0 20.90 20.90 20.95 20.45 21.45 3,785,732 79,735,587 21.062 14.01 14.01 14.05 13.71 14.38 5,645,682 14.123 2.20%
2012-07-26 0 20.45 20.40 20.50 20.25 20.80 753,303 15,461,417 20.525 13.71 13.68 13.75 13.58 13.95 1,123,405 13.763 -0.24%
2012-07-25 0 20.50 20.40 20.50 20.10 21.00 2,482,749 50,673,042 20.410 13.75 13.68 13.75 13.48 14.08 3,702,536 13.686 -2.61%
2012-07-24 0 21.05 20.95 21.00 20.70 21.35 1,608,501 33,858,697 21.050 14.12 14.05 14.08 13.88 14.32 2,398,766 14.115 0.72%
2012-07-23 0 20.90 20.80 20.90 20.55 21.30 1,042,695 21,674,221 20.787 14.01 13.95 14.01 13.78 14.28 1,554,976 13.939 -1.88%
2012-07-20 0 21.30 21.25 21.30 20.85 21.35 2,901,736 61,305,132 21.127 14.28 14.25 14.28 13.98 14.32 4,327,374 14.167 1.43%
2012-07-19 0 21.00 21.00 21.05 20.70 21.20 3,688,622 77,437,610 20.994 14.08 14.08 14.12 13.88 14.22 5,500,861 14.077 0.96%
2012-07-18 0 20.80 20.70 20.80 20.00 21.20 2,086,290 42,871,117 20.549 13.95 13.88 13.95 13.41 14.22 3,111,295 13.779 -1.19%
2012-07-17 0 21.05 21.00 21.05 20.85 21.45 1,305,219 27,531,139 21.093 14.12 14.08 14.12 13.98 14.38 1,946,480 14.144 -0.24%
2012-07-16 0 21.10 21.00 21.05 20.65 21.25 2,740,807 57,482,143 20.973 14.15 14.08 14.12 13.85 14.25 4,087,380 14.063 0.48%
2012-07-13 0 21.00 20.95 21.00 20.70 21.50 4,041,870 85,154,138 21.068 14.08 14.05 14.08 13.88 14.42 6,027,662 14.127 -0.71%
2012-07-12 0 21.15 21.05 21.15 21.00 21.55 4,643,179 98,881,875 21.296 14.18 14.12 14.18 14.08 14.45 6,924,397 14.280 -1.40%
2012-07-11 0 21.45 21.45 21.50 20.00 21.80 8,338,937 175,906,145 21.095 14.38 14.38 14.42 13.41 14.62 12,435,900 14.145 6.19%
2012-07-10 0 20.20 20.15 20.20 20.15 20.65 2,199,618 44,820,398 20.376 13.55 13.51 13.55 13.51 13.85 3,280,302 13.663 -0.74%
2012-07-09 0 20.35 20.30 20.35 20.20 20.80 3,690,800 75,433,960 20.438 13.65 13.61 13.65 13.55 13.95 5,504,109 13.705 -0.97%
2012-07-06 0 20.55 20.50 20.55 20.25 20.75 2,927,343 59,863,448 20.450 13.78 13.75 13.78 13.58 13.91 4,365,562 13.713 0.24%
2012-07-05 0 20.50 20.45 20.50 20.35 21.00 2,720,852 55,770,082 20.497 13.75 13.71 13.75 13.65 14.08 4,057,621 13.745 -1.91%
2012-07-04 0 20.90 20.90 20.95 20.10 21.15 3,273,119 68,009,717 20.778 14.01 14.01 14.05 13.48 14.18 4,881,219 13.933 0.00%
2012-07-03 0 20.90 20.80 20.90 20.75 21.50 8,192,711 171,545,856 20.939 14.01 13.95 14.01 13.91 14.42 12,217,832 14.041 -1.88%
2012-06-29 0 21.30 21.20 21.30 20.10 21.35 9,693,490 203,258,900 20.969 14.28 14.22 14.28 13.48 14.32 14,455,952 14.061 5.97%
2012-06-28 0 20.10 20.05 20.10 20.05 21.15 2,876,548 58,725,789 20.415 13.48 13.44 13.48 13.44 14.18 4,289,811 13.690 -3.37%
2012-06-27 0 20.80 20.75 20.80 19.86 21.20 4,360,546 91,073,852 20.886 13.95 13.91 13.95 13.32 14.22 6,502,905 14.005 3.74%
2012-06-26 0 20.05 20.00 20.10 19.82 20.60 4,013,890 80,645,365 20.092 13.44 13.41 13.48 13.29 13.81 5,985,935 13.472 0.35%
2012-06-25 0 19.98 19.96 19.98 19.46 20.25 2,162,308 43,071,357 19.919 13.40 13.38 13.40 13.05 13.58 3,224,661 13.357 1.52%
2012-06-22 0 19.68 19.64 19.66 19.60 20.25 7,225,446 145,342,075 20.115 13.20 13.17 13.18 13.14 13.58 10,775,345 13.488 -3.05%
2012-06-21 0 20.30 20.30 20.35 20.25 20.85 1,702,282 34,864,902 20.481 13.61 13.61 13.65 13.58 13.98 2,538,622 13.734 -1.93%
2012-06-20 0 20.70 20.60 20.70 20.60 21.50 4,073,447 84,890,528 20.840 13.88 13.81 13.88 13.81 14.42 6,074,753 13.974 -3.04%
2012-06-19 0 21.35 21.30 21.40 20.20 21.40 6,262,585 130,518,150 20.841 14.32 14.28 14.35 13.55 14.35 9,339,426 13.975 0.95%
2012-06-18 0 21.15 21.10 21.15 19.84 21.25 10,490,063 219,509,364 20.925 14.18 14.15 14.18 13.30 14.25 15,643,885 14.032 6.71%
2012-06-15 0 19.82 19.82 19.86 19.06 19.98 14,499,219 279,904,287 19.305 13.29 13.29 13.32 12.78 13.40 21,622,761 12.945 4.32%
2012-06-14 0 19.00 18.96 19.00 18.40 19.02 16,930,679 315,432,540 18.631 12.74 12.71 12.74 12.34 12.75 25,248,809 12.493 2.37%
2012-06-13 0 18.56 18.56 18.58 17.80 18.80 8,699,182 160,138,206 18.408 12.45 12.45 12.46 11.94 12.61 12,973,135 12.344 3.00%
2012-06-12 0 18.02 18.02 18.10 17.78 18.18 2,787,067 50,335,762 18.060 12.08 12.08 12.14 11.92 12.19 4,156,367 12.111 -0.11%
2012-06-11 0 18.04 18.04 18.06 17.98 18.30 1,763,628 31,936,910 18.109 12.10 12.10 12.11 12.06 12.27 2,630,108 12.143 1.81%
2012-06-08 0 17.72 17.72 17.76 17.56 18.26 2,356,790 42,037,089 17.837 11.88 11.88 11.91 11.77 12.24 3,514,693 11.960 -0.49%
2012-06-07 0 18.04 18.02 18.04 17.60 18.10 3,653,708 65,117,404 17.822 11.94 11.93 11.94 11.65 11.98 5,520,109 11.796 2.73%
2012-06-06 0 17.56 17.50 17.58 17.22 17.68 1,922,803 33,521,756 17.434 11.62 11.58 11.64 11.40 11.70 2,905,017 11.539 3.29%
2012-06-05 0 17.00 17.00 17.04 16.98 17.18 5,502,750 93,970,634 17.077 11.25 11.25 11.28 11.24 11.37 8,313,686 11.303 0.12%
2012-06-04 0 16.98 16.94 16.98 16.76 17.20 3,433,448 58,319,085 16.986 11.24 11.21 11.24 11.09 11.38 5,187,335 11.243 -1.51%
2012-06-01 0 17.24 17.24 17.30 16.94 17.52 3,945,744 67,879,713 17.203 11.41 11.41 11.45 11.21 11.60 5,961,324 11.387 -1.93%
2012-05-31 0 17.58 17.64 17.74 17.52 18.20 4,423,242 78,356,107 17.715 11.64 11.68 11.74 11.60 12.05 6,682,740 11.725 -2.12%
2012-05-30 0 17.96 17.90 17.98 17.50 18.20 2,121,100 37,871,395 17.855 11.89 11.85 11.90 11.58 12.05 3,204,609 11.818 -0.55%
2012-05-29 0 18.06 18.02 18.06 17.52 18.06 1,407,760 25,247,767 17.935 11.95 11.93 11.95 11.60 11.95 2,126,877 11.871 2.27%
2012-05-28 0 17.66 17.62 17.66 17.50 18.10 971,312 17,263,268 17.773 11.69 11.66 11.69 11.58 11.98 1,467,481 11.764 -1.45%
2012-05-25 0 17.92 17.86 17.90 17.30 17.96 1,595,128 28,236,338 17.702 11.86 11.82 11.85 11.45 11.89 2,409,957 11.717 2.52%
2012-05-24 0 17.48 17.44 17.48 17.24 17.80 2,561,594 44,854,605 17.510 11.57 11.54 11.57 11.41 11.78 3,870,117 11.590 0.11%
2012-05-23 0 17.46 17.40 17.46 17.06 17.74 4,909,828 85,256,865 17.365 11.56 11.52 11.56 11.29 11.74 7,417,885 11.493 -3.22%
2012-05-22 0 18.04 18.02 18.04 17.92 18.42 4,933,383 89,604,350 18.163 11.94 11.93 11.94 11.86 12.19 7,453,473 12.022 -0.44%
2012-05-21 0 18.12 18.12 18.18 17.76 18.20 1,032,801 18,652,749 18.060 11.99 11.99 12.03 11.76 12.05 1,560,380 11.954 1.34%
2012-05-18 0 17.88 17.84 17.88 17.42 18.16 3,823,520 68,495,899 17.914 11.83 11.81 11.83 11.53 12.02 5,776,665 11.857 -0.78%
2012-05-17 0 18.02 17.98 18.00 17.70 18.12 4,541,746 81,718,198 17.993 11.93 11.90 11.91 11.72 11.99 6,861,778 11.909 0.56%
2012-05-16 0 17.92 17.82 17.92 17.28 18.02 4,800,160 85,516,053 17.815 11.86 11.79 11.86 11.44 11.93 7,252,196 11.792 -0.99%
2012-05-15 0 18.10 18.06 18.10 18.00 18.24 2,158,129 39,111,926 18.123 11.98 11.95 11.98 11.91 12.07 3,260,553 11.995 -0.77%
2012-05-14 0 18.24 18.22 18.28 18.06 18.54 2,478,765 45,292,982 18.272 12.07 12.06 12.10 11.95 12.27 3,744,977 12.094 0.55%
2012-05-11 0 18.14 18.08 18.12 18.06 18.32 2,382,689 43,196,791 18.129 12.01 11.97 11.99 11.95 12.13 3,599,823 12.000 -1.09%
2012-05-10 0 18.34 18.26 18.34 18.06 18.38 3,963,811 72,298,135 18.240 12.14 12.09 12.14 11.95 12.17 5,988,620 12.073 -0.43%
2012-05-09 0 18.42 18.40 18.44 18.40 18.94 3,798,805 70,509,304 18.561 12.19 12.18 12.21 12.18 12.54 5,739,325 12.285 -3.05%
2012-05-08 0 19.00 19.00 19.02 18.90 19.38 2,500,135 47,563,259 19.024 12.58 12.58 12.59 12.51 12.83 3,777,264 12.592 -0.11%
2012-05-07 0 19.02 19.00 19.02 18.52 19.10 7,714,000 145,507,032 18.863 12.59 12.58 12.59 12.26 12.64 11,654,495 12.485 -2.36%
2012-05-04 0 19.48 19.48 19.50 19.44 20.10 4,006,900 79,010,131 19.719 12.89 12.89 12.91 12.87 13.30 6,053,720 13.052 -3.08%
2012-05-03 0 20.10 20.00 20.05 19.92 20.50 1,886,926 38,119,652 20.202 13.30 13.24 13.27 13.18 13.57 2,850,813 13.372 -1.47%
2012-05-02 0 20.40 20.40 20.50 19.86 20.55 4,023,878 81,430,951 20.237 13.50 13.50 13.57 13.15 13.60 6,079,371 13.395 0.25%
2012-04-30 0 20.35 20.20 20.25 19.98 20.50 2,207,036 44,831,868 20.313 13.47 13.37 13.40 13.22 13.57 3,334,443 13.445 1.85%
2012-04-27 0 19.98 19.96 20.00 19.80 20.15 2,041,369 40,799,478 19.986 13.22 13.21 13.24 13.11 13.34 3,084,149 13.229 0.71%
2012-04-26 0 19.84 19.80 19.86 19.74 20.20 3,983,528 79,345,137 19.918 13.13 13.11 13.15 13.07 13.37 6,018,409 13.184 -0.60%
2012-04-25 0 19.96 19.90 19.96 19.90 20.20 2,652,963 52,990,962 19.974 13.21 13.17 13.21 13.17 13.37 4,008,160 13.221 0.40%
2012-04-24 0 19.88 19.86 19.88 19.84 20.60 3,790,000 75,921,946 20.032 13.16 13.15 13.16 13.13 13.63 5,726,023 13.259 -1.83%
2012-04-23 0 20.25 20.20 20.35 20.05 21.35 3,217,445 65,965,189 20.502 13.40 13.37 13.47 13.27 14.13 4,860,993 13.570 -4.93%
2012-04-20 0 21.30 21.20 21.30 20.40 21.35 5,720,094 119,905,474 20.962 14.10 14.03 14.10 13.50 14.13 8,642,055 13.875 2.90%
2012-04-19 0 20.70 20.60 20.65 20.45 20.90 779,696 16,130,106 20.688 13.70 13.63 13.67 13.54 13.83 1,177,983 13.693 -0.48%
2012-04-18 0 20.80 20.70 20.80 20.00 20.80 1,620,400 33,286,691 20.542 13.77 13.70 13.77 13.24 13.77 2,448,139 13.597 2.97%
2012-04-17 0 20.20 20.15 20.20 20.10 20.80 1,735,324 35,248,831 20.313 13.37 13.34 13.37 13.30 13.77 2,621,769 13.445 -1.94%
2012-04-16 0 20.60 20.50 20.55 20.20 20.65 840,375 17,234,285 20.508 13.63 13.57 13.60 13.37 13.67 1,269,659 13.574 -0.48%
2012-04-13 0 20.70 20.60 20.70 20.30 21.20 2,045,400 42,231,629 20.647 13.70 13.63 13.70 13.44 14.03 3,090,239 13.666 -0.72%
2012-04-12 0 20.85 20.80 20.85 20.60 20.95 994,273 20,626,254 20.745 13.80 13.77 13.80 13.63 13.87 1,502,171 13.731 0.97%
2012-04-11 0 20.65 20.65 20.70 20.30 21.15 2,642,968 54,873,072 20.762 13.67 13.67 13.70 13.44 14.00 3,993,059 13.742 -1.20%
2012-04-10 0 20.90 20.85 20.90 20.60 21.40 1,685,349 35,483,382 21.054 13.83 13.80 13.83 13.63 14.16 2,546,266 13.935 -1.65%
2012-04-05 0 21.25 21.15 21.25 21.10 21.60 2,215,835 47,357,812 21.372 14.07 14.00 14.07 13.97 14.30 3,347,736 14.146 -2.97%
2012-04-03 0 21.90 21.80 21.85 21.60 22.00 1,683,300 36,574,260 21.728 14.50 14.43 14.46 14.30 14.56 2,543,170 14.381 1.86%
2012-04-02 0 21.50 21.40 21.50 21.35 22.20 3,204,800 69,180,245 21.586 14.23 14.16 14.23 14.13 14.69 4,841,888 14.288 -0.92%
2012-03-30 0 21.70 21.65 21.75 21.65 22.10 1,693,720 36,992,423 21.841 14.36 14.33 14.40 14.33 14.63 2,558,913 14.456 -0.69%
2012-03-29 0 21.85 21.75 21.85 21.55 22.05 1,716,698 37,482,922 21.834 14.46 14.40 14.46 14.26 14.59 2,593,628 14.452 -1.35%
2012-03-28 0 22.15 22.05 22.15 21.80 22.25 1,577,224 34,816,961 22.075 14.66 14.59 14.66 14.43 14.73 2,382,908 14.611 0.45%
2012-03-27 0 22.05 21.95 22.05 21.85 22.35 2,287,313 50,417,426 22.042 14.59 14.53 14.59 14.46 14.79 3,455,727 14.590 1.61%
2012-03-26 0 21.70 21.65 21.70 21.00 22.70 3,778,298 82,225,848 21.763 14.36 14.33 14.36 13.90 15.02 5,708,343 14.405 -4.41%
2012-03-23 0 22.70 22.60 22.70 21.50 22.70 7,697,460 169,850,238 22.066 15.02 14.96 15.02 14.23 15.02 11,629,506 14.605 5.34%
2012-03-22 0 21.55 21.45 21.55 21.10 21.80 2,855,092 61,387,044 21.501 14.26 14.20 14.26 13.97 14.43 4,313,541 14.231 2.13%
2012-03-21 0 21.10 21.10 21.15 20.70 21.40 1,377,440 29,167,468 21.175 13.97 13.97 14.00 13.70 14.16 2,081,069 14.016 1.69%
2012-03-20 0 20.75 20.70 20.85 20.70 21.90 1,534,100 32,373,478 21.103 13.73 13.70 13.80 13.70 14.50 2,317,755 13.968 -4.16%
2012-03-19 0 21.65 21.55 21.60 21.00 21.95 2,936,898 63,777,277 21.716 14.33 14.26 14.30 13.90 14.53 4,437,136 14.374 2.12%
2012-03-16 0 21.20 21.25 21.30 21.00 21.60 1,805,639 38,467,326 21.304 14.03 14.07 14.10 13.90 14.30 2,728,003 14.101 -1.85%
2012-03-15 0 21.60 21.55 21.60 21.00 21.70 3,590,823 76,977,306 21.437 14.30 14.26 14.30 13.90 14.36 5,425,101 14.189 -0.69%
2012-03-14 0 21.75 21.65 21.80 20.85 21.80 5,626,592 119,616,080 21.259 14.40 14.33 14.43 13.80 14.43 8,500,790 14.071 5.33%
2012-03-13 0 20.65 20.55 20.70 20.40 20.85 1,338,416 27,602,282 20.623 13.67 13.60 13.70 13.50 13.80 2,022,111 13.650 0.00%
2012-03-12 0 20.65 20.55 20.65 20.20 20.95 1,254,770 25,675,922 20.463 13.67 13.60 13.67 13.37 13.87 1,895,736 13.544 -0.48%
2012-03-09 0 20.75 20.70 20.75 20.25 20.75 2,122,600 43,642,870 20.561 13.73 13.70 13.73 13.40 13.73 3,206,875 13.609 2.72%
2012-03-08 0 20.20 20.15 20.25 19.76 20.35 2,441,617 49,130,799 20.122 13.37 13.34 13.40 13.08 13.47 3,688,853 13.319 3.06%
2012-03-07 0 19.60 19.60 19.62 19.58 20.20 4,646,175 92,197,451 19.844 12.97 12.97 12.99 12.96 13.37 7,019,552 13.134 -0.41%
2012-03-06 0 19.68 19.68 19.80 19.52 20.30 4,378,141 86,710,282 19.805 13.03 13.03 13.11 12.92 13.44 6,614,600 13.109 -3.05%
2012-03-05 0 20.30 20.20 20.25 19.72 20.40 3,737,538 74,626,991 19.967 13.44 13.37 13.40 13.05 13.50 5,646,762 13.216 0.74%
2012-03-02 0 20.15 20.10 20.15 20.00 20.50 7,212,230 145,772,577 20.212 13.34 13.30 13.34 13.24 13.57 10,896,409 13.378 -0.74%
2012-03-01 0 20.30 20.25 20.30 20.15 21.25 2,464,129 50,310,992 20.417 13.44 13.40 13.44 13.34 14.07 3,722,865 13.514 -3.79%
2012-02-29 0 21.10 21.00 21.10 20.65 21.20 4,834,875 101,591,318 21.012 13.97 13.90 13.97 13.67 14.03 7,304,645 13.908 1.93%
2012-02-28 0 20.70 20.65 20.70 20.15 20.70 2,218,400 45,517,302 20.518 13.70 13.67 13.70 13.34 13.70 3,351,612 13.581 2.22%
2012-02-27 0 20.25 20.15 20.20 20.00 21.25 4,175,138 84,965,567 20.350 13.40 13.34 13.37 13.24 14.07 6,307,898 13.470 -3.57%
2012-02-24 0 21.00 20.85 21.00 19.98 21.10 3,349,762 69,578,891 20.771 13.90 13.80 13.90 13.22 13.97 5,060,900 13.748 3.96%
2012-02-23 0 20.20 20.20 20.25 20.05 20.60 1,506,829 30,516,288 20.252 13.37 13.37 13.40 13.27 13.63 2,276,553 13.405 -1.46%
2012-02-22 0 20.50 20.40 20.50 20.10 20.55 1,948,800 39,672,020 20.357 13.57 13.50 13.57 13.30 13.60 2,944,294 13.474 0.99%
2012-02-21 0 20.30 20.20 20.25 19.38 20.45 6,562,485 129,926,568 19.798 13.44 13.37 13.40 12.83 13.54 9,914,759 13.104 0.74%
2012-02-20 0 20.15 20.10 20.15 20.10 21.25 3,933,950 80,562,370 20.479 13.34 13.30 13.34 13.30 14.07 5,943,506 13.555 -3.59%
2012-02-17 0 20.90 20.80 20.90 20.35 21.50 5,606,780 116,284,524 20.740 13.83 13.77 13.83 13.47 14.23 8,470,857 13.728 -0.71%
2012-02-16 0 21.05 21.00 21.05 20.10 21.05 3,078,600 63,717,835 20.697 13.93 13.90 13.93 13.30 13.93 4,651,222 13.699 2.93%
2012-02-15 0 20.45 20.40 20.45 20.10 21.15 6,818,610 140,550,852 20.613 13.54 13.50 13.54 13.30 14.00 10,301,719 13.643 -2.85%
2012-02-14 0 21.05 20.95 21.05 20.60 22.45 4,740,200 100,673,865 21.238 13.93 13.87 13.93 13.63 14.86 7,161,607 14.057 -5.39%
2012-02-13 0 22.25 22.25 22.30 20.80 22.45 3,924,055 86,673,140 22.088 14.73 14.73 14.76 13.77 14.86 5,928,556 14.620 4.22%
2012-02-10 0 21.35 21.30 21.40 21.15 21.95 2,727,340 58,912,645 21.601 14.13 14.10 14.16 14.00 14.53 4,120,530 14.297 -1.84%
2012-02-09 0 21.75 21.65 21.80 21.10 21.90 5,337,930 114,612,645 21.471 14.40 14.33 14.43 13.97 14.50 8,064,672 14.212 -0.23%
2012-02-08 0 21.80 21.75 21.80 20.75 21.80 5,927,746 128,363,561 21.655 14.43 14.40 14.43 13.73 14.43 8,955,780 14.333 4.56%
2012-02-07 0 20.85 20.85 21.00 20.50 21.55 6,031,025 125,956,710 20.885 13.80 13.80 13.90 13.57 14.26 9,111,817 13.823 -2.80%
2012-02-06 0 21.45 21.40 21.45 20.70 21.80 7,389,243 157,645,698 21.334 14.20 14.16 14.20 13.70 14.43 11,163,845 14.121 4.38%
2012-02-03 0 20.55 20.55 20.60 18.34 20.65 9,425,219 187,572,690 19.901 13.60 13.60 13.63 12.14 13.67 14,239,846 13.172 11.68%
2012-02-02 0 18.40 18.40 18.44 18.10 18.44 2,275,600 41,576,510 18.271 12.18 12.18 12.21 11.98 12.21 3,438,031 12.093 1.66%
2012-02-01 0 18.10 18.10 18.12 18.08 18.42 1,407,816 25,616,162 18.196 11.98 11.98 11.99 11.97 12.19 2,126,962 12.044 -1.52%
2012-01-31 0 18.38 18.34 18.40 18.24 18.48 2,118,400 38,878,654 18.353 12.17 12.14 12.18 12.07 12.23 3,200,529 12.148 1.21%
2012-01-30 0 18.16 18.14 18.18 18.06 18.32 1,845,000 33,522,541 18.169 12.02 12.01 12.03 11.95 12.13 2,787,470 12.026 -0.11%
2012-01-27 0 18.18 18.16 18.18 18.14 18.80 3,159,600 57,813,366 18.298 12.03 12.02 12.03 12.01 12.44 4,773,599 12.111 0.00%
2012-01-26 0 18.18 18.16 18.22 18.04 18.64 2,566,608 46,826,367 18.244 12.03 12.02 12.06 11.94 12.34 3,877,693 12.076 -1.20%
2012-01-20 0 18.40 18.34 18.38 18.14 18.42 4,442,800 81,279,426 18.295 12.18 12.14 12.17 12.01 12.19 6,712,288 12.109 1.43%
2012-01-19 0 18.14 18.10 18.16 17.90 18.28 4,531,502 81,801,301 18.052 12.01 11.98 12.02 11.85 12.10 6,846,301 11.948 0.00%
2012-01-18 0 18.14 18.02 18.18 17.94 18.46 2,670,516 48,254,209 18.069 12.01 11.93 12.03 11.87 12.22 4,034,679 11.960 -1.73%
2012-01-17 0 18.46 18.40 18.46 17.70 18.50 2,046,833 37,474,025 18.308 12.22 12.18 12.22 11.72 12.24 3,092,404 12.118 4.06%
2012-01-16 0 17.74 17.74 17.78 17.70 18.24 1,481,277 26,419,282 17.835 11.74 11.74 11.77 11.72 12.07 2,237,949 11.805 -2.74%
2012-01-13 0 18.24 18.20 18.30 18.00 18.36 1,818,231 33,148,854 18.231 12.07 12.05 12.11 11.91 12.15 2,747,027 12.067 0.55%
2012-01-12 0 18.14 18.04 18.14 18.00 18.20 1,052,200 19,039,828 18.095 12.01 11.94 12.01 11.91 12.05 1,589,689 11.977 0.67%
2012-01-11 0 18.02 18.00 18.04 17.98 18.38 4,913,667 88,640,456 18.040 11.93 11.91 11.94 11.90 12.17 7,423,685 11.940 -0.33%
2012-01-10 0 18.08 18.08 18.14 17.64 18.18 2,651,954 47,888,035 18.058 11.97 11.97 12.01 11.68 12.03 4,006,635 11.952 1.80%
2012-01-09 0 17.76 17.76 17.80 16.94 17.80 2,695,029 46,731,558 17.340 11.76 11.76 11.78 11.21 11.78 4,071,714 11.477 0.34%
2012-01-06 0 17.70 17.66 17.70 17.28 17.88 3,711,391 64,879,259 17.481 11.72 11.69 11.72 11.44 11.83 5,607,258 11.571 -1.01%
2012-01-05 0 17.88 17.84 17.86 17.50 18.20 6,269,022 110,790,563 17.673 11.83 11.81 11.82 11.58 12.05 9,471,388 11.697 -1.32%
2012-01-04 0 18.12 18.10 18.12 18.06 19.04 3,856,915 70,560,361 18.295 11.99 11.98 11.99 11.95 12.60 5,827,119 12.109 -4.83%
2012-01-03 0 19.04 19.04 19.06 18.60 19.08 1,479,202 27,993,933 18.925 12.60 12.60 12.62 12.31 12.63 2,234,814 12.526 2.04%
2011-12-30 0 18.66 18.60 18.68 18.30 18.78 1,182,602 22,029,141 18.628 12.35 12.31 12.36 12.11 12.43 1,786,703 12.329 1.30%
2011-12-29 0 18.42 18.40 18.52 18.34 18.70 1,209,200 22,334,268 18.470 12.19 12.18 12.26 12.14 12.38 1,826,888 12.225 -1.71%
2011-12-28 0 18.74 18.56 18.74 18.18 18.74 1,051,667 19,396,661 18.444 12.40 12.28 12.40 12.03 12.40 1,588,884 12.208 -0.43%
2011-12-23 0 18.82 18.76 18.84 18.12 18.84 3,246,394 60,263,681 18.563 12.46 12.42 12.47 11.99 12.47 4,904,730 12.287 4.56%
2011-12-22 0 18.00 17.92 18.00 17.80 18.24 2,087,900 37,505,510 17.963 11.91 11.86 11.91 11.78 12.07 3,154,449 11.890 -1.64%
2011-12-21 0 18.30 18.24 18.28 17.98 18.38 3,578,118 65,136,164 18.204 12.11 12.07 12.10 11.90 12.17 5,405,906 12.049 0.77%
2011-12-20 0 18.16 18.14 18.18 17.78 18.26 2,872,350 51,835,107 18.046 12.02 12.01 12.03 11.77 12.09 4,339,615 11.945 3.53%
2011-12-19 0 17.54 17.52 17.58 17.16 17.74 2,731,202 47,812,360 17.506 11.61 11.60 11.64 11.36 11.74 4,126,365 11.587 -1.79%
2011-12-16 0 17.86 17.84 17.88 17.50 17.94 1,828,890 32,483,251 17.761 11.82 11.81 11.83 11.58 11.87 2,763,131 11.756 1.36%
2011-12-15 0 17.62 17.60 17.66 17.40 18.14 4,973,428 87,520,253 17.598 11.66 11.65 11.69 11.52 12.01 7,513,974 11.648 -2.87%
2011-12-14 0 18.14 18.02 18.18 18.00 18.18 908,040 16,401,319 18.062 12.01 11.93 12.03 11.91 12.03 1,371,889 11.955 -0.33%
2011-12-13 0 18.20 18.14 18.20 18.00 18.34 682,712 12,372,272 18.122 12.05 12.01 12.05 11.91 12.14 1,031,458 11.995 0.89%
2011-12-12 0 18.04 18.00 18.14 18.00 18.38 955,800 17,406,373 18.211 11.94 11.91 12.01 11.91 12.17 1,444,045 12.054 -0.22%
2011-12-09 0 18.08 18.02 18.16 17.98 18.32 1,903,519 34,384,655 18.064 11.97 11.93 12.02 11.90 12.13 2,875,882 11.956 -0.33%
2011-12-08 0 18.14 18.10 18.24 18.02 18.38 1,401,349 25,483,130 18.185 12.01 11.98 12.07 11.93 12.17 2,117,192 12.036 -1.09%
2011-12-07 0 18.34 18.32 18.34 18.00 18.52 2,517,675 46,087,261 18.305 12.14 12.13 12.14 11.91 12.26 3,803,764 12.116 1.89%
2011-12-06 0 18.00 18.00 18.02 17.98 19.28 3,808,800 69,475,578 18.241 11.91 11.91 11.93 11.90 12.76 5,754,426 12.073 -4.66%
2011-12-05 0 18.88 18.82 18.88 18.44 18.88 1,569,171 29,269,132 18.653 12.50 12.46 12.50 12.21 12.50 2,370,741 12.346 1.29%
2011-12-02 0 18.64 18.56 18.74 18.32 18.90 3,159,654 58,948,543 18.657 12.34 12.28 12.40 12.13 12.51 4,773,681 12.349 1.53%
2011-12-01 0 18.36 18.36 18.40 18.32 19.86 4,793,713 89,866,333 18.747 12.15 12.15 12.18 12.13 13.15 7,242,456 12.408 -0.22%
2011-11-30 0 18.40 18.22 18.44 18.00 18.70 2,993,800 54,864,048 18.326 12.18 12.06 12.21 11.91 12.38 4,523,105 12.130 1.88%
2011-11-29 0 18.06 18.00 18.06 17.88 18.24 4,101,986 74,106,194 18.066 11.95 11.91 11.95 11.83 12.07 6,197,378 11.958 -0.44%
2011-11-28 0 18.14 18.00 18.16 17.60 18.22 2,205,600 39,622,099 17.964 12.01 11.91 12.02 11.65 12.06 3,332,273 11.890 4.01%
2011-11-25 0 17.44 17.46 17.50 16.80 17.70 2,927,329 50,996,909 17.421 11.54 11.56 11.58 11.12 11.72 4,422,679 11.531 -0.23%
2011-11-24 0 17.48 17.48 17.50 17.44 18.12 2,844,000 50,444,202 17.737 11.57 11.57 11.58 11.54 11.99 4,296,783 11.740 -3.74%
2011-11-23 0 18.16 18.14 18.18 18.14 18.66 2,888,100 53,237,722 18.433 12.02 12.01 12.03 12.01 12.35 4,363,410 12.201 -2.68%
2011-11-22 0 18.66 18.56 18.66 18.18 18.78 4,335,407 80,312,884 18.525 12.35 12.28 12.35 12.03 12.43 6,550,036 12.261 0.76%
2011-11-21 0 18.52 18.48 18.64 18.06 18.76 5,178,500 95,771,772 18.494 12.26 12.23 12.34 11.95 12.42 7,823,801 12.241 0.65%
2011-11-18 0 18.40 18.40 18.48 18.10 18.84 3,911,643 72,465,361 18.526 12.18 12.18 12.23 11.98 12.47 5,909,804 12.262 -0.43%
2011-11-17 0 18.48 18.46 18.50 18.32 19.30 3,449,279 64,677,653 18.751 12.23 12.22 12.24 12.13 12.77 5,211,253 12.411 -4.05%
2011-11-16 0 19.26 19.26 19.36 19.10 19.98 3,700,437 71,841,954 19.414 12.75 12.75 12.81 12.64 13.22 5,590,709 12.850 -2.03%
2011-11-15 0 19.66 19.58 19.74 19.50 20.15 2,041,625 40,188,539 19.685 13.01 12.96 13.07 12.91 13.34 3,084,536 13.029 -2.67%
2011-11-14 0 20.20 20.15 20.25 19.80 20.30 2,924,800 58,673,454 20.061 13.37 13.34 13.40 13.11 13.44 4,418,858 13.278 3.17%
2011-11-11 0 19.58 19.54 19.60 19.48 19.92 2,739,187 53,578,782 19.560 12.96 12.93 12.97 12.89 13.18 4,138,429 12.947 0.31%
2011-11-10 0 19.52 19.50 19.52 19.46 19.90 2,542,386 49,787,508 19.583 12.92 12.91 12.92 12.88 13.17 3,841,097 12.962 -3.60%
2011-11-09 0 20.25 20.20 20.30 20.00 20.75 2,825,260 57,367,177 20.305 13.40 13.37 13.44 13.24 13.73 4,268,470 13.440 0.00%
2011-11-08 0 20.25 20.25 20.40 19.86 20.45 1,959,634 39,590,820 20.203 13.40 13.40 13.50 13.15 13.54 2,960,662 13.372 2.17%
2011-11-07 0 19.82 19.68 19.82 19.62 20.20 1,956,520 38,818,884 19.841 13.12 13.03 13.12 12.99 13.37 2,955,957 13.132 0.51%
2011-11-04 0 19.72 19.72 19.76 19.60 20.30 2,454,920 48,922,842 19.928 13.05 13.05 13.08 12.97 13.44 3,708,952 13.190 0.41%
2011-11-03 0 19.64 19.62 19.72 19.60 20.40 4,703,539 93,517,520 19.882 13.00 12.99 13.05 12.97 13.50 7,106,219 13.160 -3.96%
2011-11-02 0 20.45 20.30 20.45 19.90 20.85 2,987,851 61,252,417 20.500 13.54 13.44 13.54 13.17 13.80 4,514,117 13.569 0.49%
2011-11-01 0 20.35 20.30 20.35 20.25 21.00 2,804,306 57,706,264 20.578 13.47 13.44 13.47 13.40 13.90 4,236,812 13.620 -4.91%
2011-10-31 0 21.40 21.15 21.40 20.80 21.60 3,496,701 74,191,889 21.218 14.16 14.00 14.16 13.77 14.30 5,282,899 14.044 -0.23%
2011-10-28 0 21.45 21.40 21.45 20.75 21.70 4,533,104 96,542,431 21.297 14.20 14.16 14.20 13.73 14.36 6,848,722 14.096 3.37%
2011-10-27 0 20.75 20.70 20.85 19.90 20.90 4,917,504 100,447,086 20.426 13.73 13.70 13.80 13.17 13.83 7,429,482 13.520 2.98%
2011-10-26 0 20.15 20.10 20.15 19.92 20.80 3,265,600 66,253,260 20.288 13.34 13.30 13.34 13.18 13.77 4,933,746 13.429 -3.36%
2011-10-25 0 20.85 20.80 20.85 20.40 21.10 1,422,440 29,536,968 20.765 13.80 13.77 13.80 13.50 13.97 2,149,056 13.744 0.48%
2011-10-24 0 20.75 20.70 20.80 19.80 20.90 2,387,935 49,145,383 20.581 13.73 13.70 13.77 13.11 13.83 3,607,749 13.622 5.44%
2011-10-21 0 19.68 19.64 19.66 19.44 19.72 1,665,343 32,549,999 19.546 13.03 13.00 13.01 12.87 13.05 2,516,040 12.937 0.82%
2011-10-20 0 19.52 19.50 19.52 19.40 19.90 2,766,854 54,084,008 19.547 12.92 12.91 12.92 12.84 13.17 4,180,229 12.938 -1.31%
2011-10-19 0 19.78 19.68 19.84 19.40 19.96 2,787,800 54,823,700 19.666 13.09 13.03 13.13 12.84 13.21 4,211,875 13.016 1.02%
2011-10-18 0 19.58 19.54 19.58 19.10 19.78 3,301,901 64,349,214 19.489 12.96 12.93 12.96 12.64 13.09 4,988,591 12.899 -0.31%
2011-10-17 0 19.64 19.60 19.74 19.44 20.20 4,198,311 82,706,760 19.700 13.00 12.97 13.07 12.87 13.37 6,342,909 13.039 -0.51%
2011-10-14 0 19.74 19.72 19.78 19.50 20.95 3,946,159 78,505,430 19.894 13.07 13.05 13.09 12.91 13.87 5,961,951 13.168 -4.17%
2011-10-13 0 20.60 20.50 20.70 20.00 21.70 6,416,640 131,603,163 20.510 13.63 13.57 13.70 13.24 14.36 9,694,413 13.575 -3.96%
2011-10-12 0 21.45 21.40 21.45 20.05 22.00 5,474,904 116,445,711 21.269 14.20 14.16 14.20 13.27 14.56 8,271,616 14.078 3.37%
2011-10-11 0 20.75 20.65 20.75 20.10 20.85 6,267,030 129,256,736 20.625 13.73 13.67 13.73 13.30 13.80 9,468,379 13.651 3.49%
2011-10-10 0 20.05 20.00 20.05 19.38 20.45 2,590,170 51,853,893 20.019 13.27 13.24 13.27 12.83 13.54 3,913,291 13.251 3.03%
2011-10-07 0 19.46 19.46 19.48 18.80 20.30 6,809,700 132,424,980 19.447 12.88 12.88 12.89 12.44 13.44 10,288,257 12.871 -1.02%
2011-10-06 0 19.66 19.58 19.64 19.54 21.25 7,122,405 142,304,427 19.980 13.01 12.96 13.00 12.93 14.07 10,760,700 13.224 2.50%
2011-10-04 0 19.18 19.26 19.30 19.06 21.20 8,325,411 163,693,528 19.662 12.70 12.75 12.77 12.62 14.03 12,578,230 13.014 -2.04%
2011-10-03 0 19.58 19.48 19.58 19.20 20.50 6,103,120 119,743,352 19.620 12.96 12.89 12.96 12.71 13.57 9,220,739 12.986 -5.64%
2011-09-30 0 20.75 20.75 20.85 20.20 22.50 9,650,983 201,781,540 20.908 13.73 13.73 13.80 13.37 14.89 14,580,936 13.839 -5.03%
2011-09-28 0 21.85 21.70 21.90 20.35 22.70 8,348,576 182,326,363 21.839 14.46 14.36 14.50 13.47 15.02 12,613,228 14.455 6.85%
2011-09-27 0 20.45 20.35 20.45 19.74 20.50 5,374,650 107,852,706 20.067 13.54 13.47 13.54 13.07 13.57 8,120,150 13.282 4.34%
2011-09-26 0 19.60 19.60 19.80 19.46 20.10 6,305,130 124,463,188 19.740 12.97 12.97 13.11 12.88 13.30 9,525,941 13.066 -1.41%
2011-09-23 0 19.88 19.86 19.98 18.90 20.50 6,639,510 131,862,512 19.860 13.16 13.15 13.22 12.51 13.57 10,031,130 13.145 2.26%
2011-09-22 0 19.44 19.40 19.44 19.40 20.20 8,173,343 161,965,937 19.816 12.87 12.84 12.87 12.84 13.37 12,348,482 13.116 -5.63%
2011-09-21 0 20.60 20.60 20.65 20.15 21.80 4,519,438 94,231,080 20.850 13.63 13.63 13.67 13.34 14.43 6,828,075 13.801 1.23%
2011-09-20 0 20.35 20.30 20.35 20.00 20.55 3,011,040 61,234,079 20.337 13.47 13.44 13.47 13.24 13.60 4,549,151 13.461 1.50%
2011-09-19 0 20.05 20.00 20.10 19.84 20.40 2,827,039 56,688,356 20.052 13.27 13.24 13.30 13.13 13.50 4,271,158 13.272 -1.72%
2011-09-16 0 20.40 20.35 20.50 20.05 20.60 3,486,477 71,093,744 20.391 13.50 13.47 13.57 13.27 13.63 5,267,453 13.497 0.99%
2011-09-15 0 20.20 20.10 20.30 19.00 20.50 5,097,965 102,842,782 20.173 13.37 13.30 13.44 12.58 13.57 7,702,127 13.353 2.54%
2011-09-14 0 19.70 19.70 19.72 18.70 19.74 4,628,551 88,703,959 19.165 13.04 13.04 13.05 12.38 13.07 6,992,925 12.685 5.69%
2011-09-12 0 18.64 18.56 18.70 18.52 19.26 1,930,105 36,379,228 18.848 12.34 12.28 12.38 12.26 12.75 2,916,049 12.476 -6.05%
2011-09-09 0 19.84 19.82 19.88 19.54 19.98 1,697,112 33,677,478 19.844 13.13 13.12 13.16 12.93 13.22 2,564,037 13.135 0.61%
2011-09-08 0 19.72 19.70 19.74 19.46 19.90 3,553,345 69,839,259 19.655 13.05 13.04 13.07 12.88 13.17 5,368,478 13.009 0.31%
2011-09-07 0 19.66 19.62 19.70 18.50 19.70 7,940,800 153,145,759 19.286 13.01 12.99 13.04 12.24 13.04 11,997,150 12.765 5.81%
2011-09-06 0 18.58 18.56 18.58 18.48 19.20 7,747,000 145,757,753 18.815 12.30 12.28 12.30 12.23 12.71 11,704,353 12.453 -1.90%
2011-09-05 0 18.94 18.94 18.96 18.70 19.30 3,489,417 66,231,805 18.981 12.54 12.54 12.55 12.38 12.77 5,271,895 12.563 -2.37%
2011-09-02 0 19.40 19.40 19.42 19.32 20.35 5,893,690 114,612,409 19.447 12.84 12.84 12.85 12.79 13.47 8,904,328 12.872 -2.02%
2011-09-01 0 19.80 19.68 19.82 19.12 19.90 7,432,980 145,962,014 19.637 13.11 13.03 13.12 12.66 13.17 11,229,924 12.998 5.54%
2011-08-31 0 18.76 18.76 18.88 18.14 19.00 6,398,021 118,739,140 18.559 12.42 12.42 12.50 12.01 12.58 9,666,283 12.284 1.74%
2011-08-30 0 18.44 18.44 18.48 18.12 18.76 5,601,241 103,789,235 18.530 12.21 12.21 12.23 11.99 12.42 8,462,489 12.265 1.99%
2011-08-29 0 18.08 18.06 18.08 17.84 19.20 9,436,582 170,195,661 18.036 11.97 11.95 11.97 11.81 12.71 14,257,013 11.938 -3.42%
2011-08-26 0 18.72 18.70 18.72 18.44 19.20 15,707,190 296,478,408 18.875 12.39 12.38 12.39 12.21 12.71 23,730,798 12.493 -3.51%
2011-08-25 0 19.40 19.40 19.56 17.12 19.88 14,781,538 282,885,597 19.138 12.84 12.84 12.95 11.33 13.16 22,332,301 12.667 15.75%
2011-08-24 0 16.76 16.70 16.74 16.70 17.74 5,694,800 97,156,932 17.061 11.09 11.05 11.08 11.05 11.74 8,603,840 11.292 -4.23%
2011-08-23 0 17.50 17.46 17.48 17.14 17.70 5,003,008 87,436,573 17.477 11.58 11.56 11.57 11.34 11.72 7,558,664 11.568 2.10%
2011-08-22 0 17.14 17.02 17.14 16.92 17.62 7,085,917 121,225,938 17.108 11.34 11.27 11.34 11.20 11.66 10,705,573 11.324 0.00%
2011-08-19 0 17.14 17.06 17.12 16.80 17.46 5,508,600 94,899,500 17.228 11.34 11.29 11.33 11.12 11.56 8,322,524 11.403 -2.06%
2011-08-18 0 17.50 17.44 17.54 17.32 18.14 4,538,050 80,179,009 17.668 11.58 11.54 11.61 11.46 12.01 6,856,194 11.694 -2.78%
2011-08-17 0 18.00 17.96 17.98 17.66 18.30 4,113,255 74,140,164 18.025 11.91 11.89 11.90 11.69 12.11 6,214,404 11.930 0.67%
2011-08-16 0 17.88 17.84 17.86 17.32 18.42 7,626,427 137,017,173 17.966 11.83 11.81 11.82 11.46 12.19 11,522,188 11.892 -0.67%
2011-08-15 0 18.00 17.98 18.00 17.90 19.02 6,950,500 127,384,871 18.327 11.91 11.90 11.91 11.85 12.59 10,500,981 12.131 -3.02%
2011-08-12 0 18.56 18.52 18.68 18.52 19.20 2,968,490 56,090,832 18.895 12.28 12.26 12.36 12.26 12.71 4,484,866 12.507 -0.75%
2011-08-11 0 18.70 18.64 18.70 18.40 19.46 4,963,044 93,437,705 18.827 12.38 12.34 12.38 12.18 12.88 7,498,285 12.461 -3.31%
2011-08-10 0 19.34 19.24 19.34 19.10 20.65 6,260,566 123,323,091 19.698 12.80 12.73 12.80 12.64 13.67 9,458,613 13.038 -3.78%
2011-08-09 0 20.10 20.05 20.10 18.70 20.80 10,437,550 207,192,272 19.851 13.30 13.27 13.30 12.38 13.77 15,769,300 13.139 -1.95%
2011-08-08 0 20.50 20.45 20.65 19.30 20.85 7,401,676 149,099,419 20.144 13.57 13.54 13.67 12.77 13.80 11,182,629 13.333 -0.97%
2011-08-05 0 20.70 20.60 20.65 19.22 20.85 11,346,870 235,847,708 20.785 13.70 13.63 13.67 12.72 13.80 17,143,122 13.758 -4.83%
2011-08-04 0 21.75 21.55 21.75 21.30 22.45 2,033,000 44,189,966 21.736 14.40 14.26 14.40 14.10 14.86 3,071,505 14.387 -2.03%
2011-08-03 0 22.20 22.15 22.20 22.15 22.60 3,801,604 84,864,321 22.323 14.69 14.66 14.69 14.66 14.96 5,743,554 14.776 -2.84%
2011-08-02 0 22.85 22.80 22.85 22.70 23.20 3,040,654 69,551,016 22.874 15.12 15.09 15.12 15.02 15.36 4,593,893 15.140 -0.22%
2011-08-01 0 22.90 22.90 22.95 22.80 23.30 2,578,000 59,102,112 22.926 15.16 15.16 15.19 15.09 15.42 3,894,904 15.174 0.88%
2011-07-29 0 22.70 22.65 22.75 22.65 23.20 1,899,874 43,496,137 22.894 15.02 14.99 15.06 14.99 15.36 2,870,375 15.153 -1.30%
2011-07-28 0 23.00 22.85 22.90 22.75 23.35 7,593,300 176,052,087 23.185 15.22 15.12 15.16 15.06 15.46 11,472,139 15.346 -2.95%
2011-07-27 0 23.70 23.65 23.75 23.20 23.80 4,716,115 111,811,275 23.708 15.69 15.65 15.72 15.36 15.75 7,125,219 15.692 1.72%
2011-07-26 0 23.30 23.25 23.40 23.10 23.85 4,791,580 112,140,424 23.404 15.42 15.39 15.49 15.29 15.79 7,239,233 15.491 -1.27%
2011-07-25 0 23.60 23.45 23.65 23.35 24.15 5,503,015 129,875,955 23.601 15.62 15.52 15.65 15.46 15.98 8,314,086 15.621 -2.07%
2011-07-22 0 24.10 24.05 24.10 23.95 24.20 4,281,301 103,002,004 24.059 15.95 15.92 15.95 15.85 16.02 6,468,292 15.924 0.84%
2011-07-21 0 23.90 23.80 24.00 23.50 24.45 1,283,340 30,848,040 24.037 15.82 15.75 15.89 15.55 16.18 1,938,901 15.910 -1.44%
2011-07-20 0 24.25 24.15 24.25 24.05 24.50 4,089,200 98,786,246 24.158 16.05 15.98 16.05 15.92 16.22 6,178,061 15.990 1.89%
2011-07-19 0 23.80 23.75 23.85 23.50 24.10 1,423,725 33,848,420 23.775 15.75 15.72 15.79 15.55 15.95 2,150,998 15.736 0.85%
2011-07-18 0 23.60 23.55 23.60 23.50 24.50 3,291,600 79,446,108 24.136 15.62 15.59 15.62 15.55 16.22 4,973,028 15.975 -1.05%
2011-07-15 0 23.85 23.80 23.85 23.00 23.90 4,979,021 116,823,921 23.463 15.79 15.75 15.79 15.22 15.82 7,522,424 15.530 3.47%
2011-07-14 0 23.05 23.00 23.05 22.90 23.65 7,710,657 178,412,902 23.138 15.26 15.22 15.26 15.16 15.65 11,649,445 15.315 -0.43%
2011-07-13 0 23.15 23.15 23.30 22.45 24.85 9,124,071 211,514,593 23.182 15.32 15.32 15.42 14.86 16.45 13,784,864 15.344 -5.89%
2011-07-12 0 24.60 24.50 24.70 24.50 25.25 4,531,000 112,039,830 24.727 16.28 16.22 16.35 16.22 16.71 6,845,543 16.367 -2.77%
2011-07-11 0 25.30 25.15 25.20 25.05 25.75 2,915,287 73,918,900 25.356 16.75 16.65 16.68 16.58 17.04 4,404,485 16.783 -0.59%
2011-07-08 0 25.45 25.40 25.45 25.40 27.05 7,454,700 193,350,924 25.937 16.85 16.81 16.85 16.81 17.90 11,262,739 17.167 -5.04%
2011-07-07 0 26.80 26.70 26.85 26.70 27.50 2,388,700 64,216,482 26.883 17.74 17.67 17.77 17.67 18.20 3,608,905 17.794 0.56%
2011-07-06 0 26.65 26.60 26.65 26.55 27.20 1,587,840 42,649,306 26.860 17.64 17.61 17.64 17.57 18.00 2,398,947 17.778 -0.37%
2011-07-05 0 26.75 26.75 26.80 26.50 26.95 2,363,600 63,168,420 26.726 17.71 17.71 17.74 17.54 17.84 3,570,983 17.689 0.19%
2011-07-04 0 26.70 26.55 26.80 26.25 27.05 3,428,940 91,684,157 26.738 17.67 17.57 17.74 17.37 17.90 5,180,524 17.698 2.10%
2011-06-30 0 26.15 26.05 26.15 25.60 26.25 2,772,804 72,087,048 25.998 17.31 17.24 17.31 16.94 17.37 4,189,218 17.208 0.38%
2011-06-29 0 26.05 26.05 26.10 25.70 26.45 2,588,176 67,137,451 25.940 17.24 17.24 17.28 17.01 17.51 3,910,278 17.169 -0.76%
2011-06-28 0 26.25 26.15 26.20 25.50 26.55 2,989,915 78,244,233 26.169 17.37 17.31 17.34 16.88 17.57 4,517,235 17.321 3.55%
2011-06-27 0 25.35 25.30 25.40 25.00 25.65 4,218,000 107,005,835 25.369 16.78 16.75 16.81 16.55 16.98 6,372,655 16.791 -0.78%
2011-06-24 0 25.55 25.50 25.55 25.40 26.50 6,680,817 171,650,366 25.693 16.91 16.88 16.91 16.81 17.54 10,093,538 17.006 -2.11%
2011-06-23 0 26.10 26.10 26.15 26.00 26.70 2,723,200 71,159,230 26.131 17.28 17.28 17.31 17.21 17.67 4,114,276 17.296 -0.38%
2011-06-22 0 26.20 26.15 26.25 26.10 26.75 4,223,800 111,169,047 26.320 17.34 17.31 17.37 17.28 17.71 6,381,418 17.421 -1.13%
2011-06-21 0 26.50 26.50 26.55 26.35 27.10 4,026,540 106,820,410 26.529 17.54 17.54 17.57 17.44 17.94 6,083,393 17.559 -0.93%
2011-06-20 0 26.75 26.60 26.80 26.45 27.20 2,273,168 60,399,968 26.571 17.71 17.61 17.74 17.51 18.00 3,434,356 17.587 -0.93%
2011-06-17 0 27.00 26.90 27.05 26.65 27.30 2,793,544 75,315,703 26.961 17.87 17.80 17.90 17.64 18.07 4,220,553 17.845 0.56%
2011-06-16 0 26.85 26.70 26.85 26.50 27.50 5,181,400 139,334,790 26.891 17.77 17.67 17.77 17.54 18.20 7,828,183 17.799 -1.29%
2011-06-15 0 27.20 27.10 27.20 26.75 27.45 2,765,638 75,011,976 27.123 18.00 17.94 18.00 17.71 18.17 4,178,392 17.952 0.37%
2011-06-14 0 27.10 27.10 27.20 26.50 27.60 3,071,068 83,732,313 27.265 17.94 17.94 18.00 17.54 18.27 4,639,843 18.046 0.74%
2011-06-13 0 26.90 26.80 26.95 26.10 26.95 3,653,337 97,665,517 26.733 17.80 17.74 17.84 17.28 17.84 5,519,549 17.694 1.89%
2011-06-10 0 26.40 26.30 26.35 26.20 27.10 4,929,370 130,639,652 26.502 17.47 17.41 17.44 17.34 17.94 7,447,410 17.542 -0.75%
2011-06-09 0 26.60 26.60 26.65 26.60 28.00 10,911,000 292,162,517 26.777 17.61 17.61 17.64 17.61 18.53 16,484,599 17.723 -3.97%
2011-06-08 0 27.70 27.50 27.70 27.35 28.70 7,609,310 210,434,918 27.655 18.33 18.20 18.33 18.10 19.00 11,496,327 18.305 -3.65%
2011-06-07 0 28.75 28.80 28.85 28.25 28.85 3,794,985 108,946,494 28.708 19.03 19.06 19.10 18.70 19.10 5,733,554 19.002 0.88%
2011-06-03 0 28.50 28.45 28.50 27.80 28.50 5,079,970 143,484,781 28.245 18.86 18.83 18.86 18.40 18.86 7,674,940 18.695 1.42%
2011-06-02 0 28.10 28.00 28.10 27.80 28.20 3,734,289 104,594,796 28.009 18.60 18.53 18.60 18.40 18.67 5,641,853 18.539 0.36%
2011-06-01 0 28.00 27.95 28.10 27.75 28.10 2,496,011 69,790,856 27.961 18.53 18.50 18.60 18.37 18.60 3,771,033 18.507 0.36%
2011-05-31 0 27.90 27.75 27.80 27.40 27.95 2,846,770 78,997,756 27.750 18.47 18.37 18.40 18.14 18.50 4,300,968 18.367 1.82%
2011-05-30 0 27.40 27.20 27.40 27.05 27.50 782,001 21,371,127 27.329 18.14 18.00 18.14 17.90 18.20 1,181,466 18.089 0.55%
2011-05-27 0 27.25 27.00 27.25 27.00 27.40 1,978,595 53,773,840 27.178 18.04 17.87 18.04 17.87 18.14 2,989,309 17.989 0.74%
2011-05-26 0 27.05 27.05 27.10 26.70 27.30 1,213,538 32,872,917 27.088 17.90 17.90 17.94 17.67 18.07 1,833,442 17.930 1.31%
2011-05-25 0 26.70 26.70 26.75 26.15 26.90 3,281,841 86,898,208 26.478 17.67 17.67 17.71 17.31 17.80 4,958,284 17.526 -0.74%
2011-05-24 0 26.90 26.85 26.90 26.75 27.00 1,893,104 50,868,634 26.870 17.80 17.77 17.80 17.71 17.87 2,860,147 17.785 0.56%
2011-05-23 0 26.75 26.70 26.75 26.70 27.45 3,764,800 101,085,820 26.850 17.71 17.67 17.71 17.67 18.17 5,687,950 17.772 -2.90%
2011-05-20 0 27.55 27.55 27.60 27.50 28.00 2,384,900 66,279,450 27.791 18.24 18.24 18.27 18.20 18.53 3,603,164 18.395 0.55%
2011-05-19 0 27.40 27.35 27.40 27.20 27.80 1,330,000 36,518,460 27.457 18.14 18.10 18.14 18.00 18.40 2,009,396 18.174 0.18%
2011-05-18 0 27.35 27.35 27.40 27.30 27.80 1,979,160 54,602,215 27.589 18.10 18.10 18.14 18.07 18.40 2,990,162 18.261 0.37%
2011-05-17 0 27.25 27.10 27.25 26.85 27.40 3,184,301 86,219,715 27.076 18.04 17.94 18.04 17.77 18.14 4,810,918 17.922 -0.73%
2011-05-16 0 27.45 27.30 27.45 27.25 27.80 3,532,411 96,751,682 27.390 18.17 18.07 18.17 18.04 18.40 5,336,851 18.129 -1.44%
2011-05-13 0 27.85 27.75 28.00 27.75 28.40 4,472,600 125,729,440 28.111 18.43 18.37 18.53 18.37 18.80 6,757,311 18.606 -1.42%
2011-05-12 0 28.25 28.15 28.20 28.05 29.10 8,252,476 234,778,746 28.449 18.70 18.63 18.67 18.57 19.26 12,468,038 18.830 -2.92%
2011-05-11 0 29.10 29.05 29.10 28.80 29.40 13,140,186 383,060,168 29.152 19.26 19.23 19.26 19.06 19.46 19,852,507 19.295 0.69%
2011-05-09 0 28.90 28.85 28.90 28.00 28.90 4,645,200 132,208,504 28.461 19.13 19.10 19.13 18.53 19.13 7,018,079 18.838 1.23%
2011-05-06 0 28.55 28.50 28.55 27.80 28.65 12,028,524 341,862,164 28.421 18.90 18.86 18.90 18.40 18.96 18,172,981 18.812 2.51%
2011-05-05 0 27.85 27.85 27.90 26.80 28.00 12,136,723 336,176,033 27.699 18.43 18.43 18.47 17.74 18.53 18,336,451 18.334 3.15%
2011-05-04 0 27.00 26.95 27.00 26.55 27.30 10,888,742 294,206,887 27.019 17.87 17.84 17.87 17.57 18.07 16,450,971 17.884 0.00%
2011-05-03 0 27.00 27.00 27.05 26.90 27.30 11,314,381 306,045,105 27.049 17.87 17.87 17.90 17.80 18.07 17,094,037 17.904 0.37%
2011-04-29 0 26.90 26.80 26.90 26.80 27.40 12,216,000 328,794,500 26.915 17.80 17.74 17.80 17.74 18.14 18,456,225 17.815 -2.54%
2011-04-28 0 27.60 27.50 27.60 27.40 27.75 6,030,213 166,250,329 27.570 18.27 18.20 18.27 18.14 18.37 9,110,590 18.248 0.70%
2011-04-27 0 27.60 27.35 27.60 27.05 27.75 5,720,732 157,300,099 27.496 18.14 17.98 18.14 17.78 18.24 8,703,565 18.073 2.03%
2011-04-26 0 27.05 27.00 27.10 26.40 27.65 8,253,300 223,237,265 27.048 17.78 17.75 17.81 17.35 18.17 12,556,633 17.778 -0.73%
2011-04-21 0 27.25 27.20 27.30 27.20 27.90 2,641,119 72,522,808 27.459 17.91 17.88 17.94 17.88 18.34 4,018,218 18.048 -0.91%
2011-04-20 0 27.50 27.35 27.50 27.20 27.55 1,656,526 45,404,253 27.409 18.08 17.98 18.08 17.88 18.11 2,520,251 18.016 1.85%
2011-04-19 0 27.00 27.00 27.05 27.00 27.35 2,278,722 61,772,243 27.108 17.75 17.75 17.78 17.75 17.98 3,466,865 17.818 -1.10%
2011-04-18 0 27.30 27.30 27.40 27.15 27.80 2,168,300 59,555,215 27.466 17.94 17.94 18.01 17.85 18.27 3,298,868 18.053 -1.09%
2011-04-15 0 27.60 27.60 27.75 27.45 27.75 3,398,818 94,032,807 27.666 18.14 18.14 18.24 18.04 18.24 5,170,987 18.185 0.36%
2011-04-14 0 27.50 27.45 27.50 27.40 27.80 1,459,090 40,122,622 27.498 18.08 18.04 18.08 18.01 18.27 2,219,871 18.074 -1.08%
2011-04-13 0 27.80 27.75 27.80 27.30 27.85 1,715,234 47,387,871 27.628 18.27 18.24 18.27 17.94 18.31 2,609,570 18.159 1.46%
2011-04-12 0 27.40 27.35 27.45 27.30 27.85 1,818,016 49,932,244 27.465 18.01 17.98 18.04 17.94 18.31 2,765,943 18.053 -1.62%
2011-04-11 0 27.85 27.80 27.95 27.55 27.95 1,604,156 44,581,309 27.791 18.31 18.27 18.37 18.11 18.37 2,440,575 18.267 1.09%
2011-04-08 0 27.55 27.45 27.55 27.30 27.85 3,935,070 107,921,380 27.426 18.11 18.04 18.11 17.94 18.31 5,986,845 18.026 -0.54%
2011-04-07 0 27.70 27.65 27.70 27.50 27.90 2,037,001 56,288,987 27.633 18.21 18.17 18.21 18.08 18.34 3,099,109 18.163 -0.18%
2011-04-06 0 27.75 27.75 27.80 27.50 28.55 4,581,948 127,173,510 27.755 18.24 18.24 18.27 18.08 18.77 6,971,010 18.243 -1.94%
2011-04-04 0 28.30 28.25 28.30 27.90 28.50 2,182,485 61,779,237 28.307 18.60 18.57 18.60 18.34 18.73 3,320,449 18.606 1.07%
2011-04-01 0 28.00 27.85 27.90 27.60 28.30 3,408,698 95,325,819 27.965 18.40 18.31 18.34 18.14 18.60 5,186,019 18.381 1.45%
2011-03-31 0 27.60 27.55 27.65 27.20 27.95 2,499,200 68,972,745 27.598 18.14 18.11 18.17 17.88 18.37 3,802,302 18.140 -0.36%
2011-03-30 0 27.70 27.65 27.80 27.55 27.85 1,296,520 35,915,795 27.702 18.21 18.17 18.27 18.11 18.31 1,972,535 18.208 0.00%
2011-03-29 0 27.70 27.65 27.75 27.20 27.90 1,753,900 48,342,717 27.563 18.21 18.17 18.24 17.88 18.34 2,668,397 18.117 0.54%
2011-03-28 0 27.55 27.40 27.60 27.10 27.85 1,474,000 40,720,790 27.626 18.11 18.01 18.14 17.81 18.31 2,242,555 18.158 0.73%
2011-03-25 0 27.35 27.30 27.35 27.20 27.60 2,380,717 65,109,291 27.349 17.98 17.94 17.98 17.88 18.14 3,622,041 17.976 0.55%
2011-03-24 0 27.20 27.15 27.20 27.10 27.80 3,019,241 82,560,322 27.345 17.88 17.85 17.88 17.81 18.27 4,593,496 17.973 -0.91%
2011-03-23 0 27.45 27.45 27.50 27.40 28.00 1,082,308 29,920,027 27.645 18.04 18.04 18.08 18.01 18.40 1,646,632 18.170 -1.26%
2011-03-22 0 27.80 27.80 27.85 27.50 28.10 3,932,887 108,826,444 27.671 18.27 18.27 18.31 18.08 18.47 5,983,524 18.188 -0.89%
2011-03-21 0 28.05 27.95 28.10 27.70 28.50 1,133,800 31,787,490 28.036 18.44 18.37 18.47 18.21 18.73 1,724,972 18.428 0.18%
2011-03-18 0 28.00 27.95 28.00 27.75 28.40 658,386 18,463,969 28.044 18.40 18.37 18.40 18.24 18.67 1,001,673 18.433 0.72%
2011-03-17 0 27.80 27.75 27.80 27.55 28.45 1,955,496 54,583,050 27.913 18.27 18.24 18.27 18.11 18.70 2,975,106 18.347 -2.11%
2011-03-16 0 28.40 28.45 28.50 28.10 29.00 1,956,747 55,777,726 28.505 18.67 18.70 18.73 18.47 19.06 2,977,010 18.736 1.07%
2011-03-15 0 28.10 28.05 28.10 27.05 28.65 2,859,267 79,448,265 27.786 18.47 18.44 18.47 17.78 18.83 4,350,111 18.264 -1.92%
2011-03-14 0 28.65 28.60 28.65 28.10 29.15 1,394,000 39,641,393 28.437 18.83 18.80 18.83 18.47 19.16 2,120,842 18.691 0.35%
2011-03-11 0 28.55 28.45 28.60 28.05 29.40 3,175,432 91,618,989 28.852 18.77 18.70 18.80 18.44 19.32 4,831,126 18.964 -1.55%
2011-03-10 0 29.00 28.95 29.00 28.70 29.20 2,221,990 64,486,556 29.022 19.06 19.03 19.06 18.86 19.19 3,380,552 19.076 0.69%
2011-03-09 0 28.80 28.80 28.85 28.55 29.55 3,597,400 104,246,955 28.978 18.93 18.93 18.96 18.77 19.42 5,473,112 19.047 0.17%
2011-03-08 0 28.75 28.75 28.85 28.40 29.55 3,720,875 107,029,461 28.765 18.90 18.90 18.96 18.67 19.42 5,660,967 18.907 -2.04%
2011-03-07 0 29.35 29.30 29.40 28.90 29.55 2,029,871 59,417,265 29.271 19.29 19.26 19.32 19.00 19.42 3,088,261 19.240 0.17%
2011-03-04 0 29.30 29.30 29.40 29.10 29.90 3,971,742 117,539,650 29.594 19.26 19.26 19.32 19.13 19.65 6,042,638 19.452 1.03%
2011-03-03 0 29.00 28.95 29.00 28.60 29.30 5,047,847 146,202,325 28.963 19.06 19.03 19.06 18.80 19.26 7,679,833 19.037 1.93%
2011-03-02 0 28.45 28.45 28.50 28.20 28.80 2,702,834 77,172,641 28.552 18.70 18.70 18.73 18.54 18.93 4,112,112 18.767 -0.52%
2011-03-01 0 28.60 28.60 28.65 28.25 28.75 3,064,704 87,620,807 28.590 18.80 18.80 18.83 18.57 18.90 4,662,664 18.792 1.06%
2011-02-28 0 28.30 28.30 28.35 27.60 28.40 3,090,295 87,308,996 28.253 18.60 18.60 18.63 18.14 18.67 4,701,598 18.570 0.71%
2011-02-25 0 28.10 28.00 28.10 26.95 28.40 5,513,793 154,180,788 27.963 18.47 18.40 18.47 17.71 18.67 8,388,726 18.380 4.07%
2011-02-24 0 27.00 26.95 27.05 26.85 27.50 2,313,027 62,747,723 27.128 17.75 17.71 17.78 17.65 18.08 3,519,057 17.831 0.00%
2011-02-23 0 27.00 26.95 27.05 26.80 27.35 1,919,924 51,775,206 26.967 17.75 17.71 17.78 17.62 17.98 2,920,987 17.725 0.19%
2011-02-22 0 26.95 26.95 27.00 26.90 27.50 3,188,000 86,412,428 27.106 17.71 17.71 17.75 17.68 18.08 4,850,247 17.816 -3.06%
2011-02-21 0 27.80 27.75 27.80 27.25 28.15 2,674,000 74,032,388 27.686 18.27 18.24 18.27 17.91 18.50 4,068,244 18.198 0.54%
2011-02-18 0 27.65 27.65 27.70 27.25 27.75 2,858,000 78,755,800 27.556 18.17 18.17 18.21 17.91 18.24 4,348,183 18.112 1.10%
2011-02-17 0 27.35 27.30 27.45 27.05 27.55 2,252,400 61,692,080 27.389 17.98 17.94 18.04 17.78 18.11 3,426,818 18.003 0.74%
2011-02-16 0 27.15 27.15 27.25 26.85 27.50 2,895,414 78,782,667 27.209 17.85 17.85 17.91 17.65 18.08 4,405,105 17.884 -0.18%
2011-02-15 0 27.20 27.15 27.20 26.70 27.70 4,185,200 114,156,456 27.276 17.88 17.85 17.88 17.55 18.21 6,367,395 17.928 2.45%
2011-02-14 0 26.55 26.55 26.60 26.05 26.90 2,332,650 62,057,015 26.604 17.45 17.45 17.48 17.12 17.68 3,548,911 17.486 0.95%
2011-02-11 0 26.30 26.30 26.40 26.00 26.65 4,033,178 105,907,811 26.259 17.29 17.29 17.35 17.09 17.52 6,136,108 17.260 -1.31%
2011-02-10 0 26.65 26.65 26.70 26.55 27.20 3,580,680 95,557,296 26.687 17.52 17.52 17.55 17.45 17.88 5,447,674 17.541 -1.66%
2011-02-09 0 27.10 26.95 27.25 26.95 27.75 4,470,069 121,846,443 27.258 17.81 17.71 17.91 17.71 18.24 6,800,797 17.916 -1.45%
2011-02-08 0 27.50 27.55 27.60 27.25 27.80 2,208,000 60,749,350 27.513 18.08 18.11 18.14 17.91 18.27 3,359,268 18.084 -0.36%
2011-02-07 0 27.60 27.60 27.65 27.55 28.50 1,935,240 53,886,952 27.845 18.14 18.14 18.17 18.11 18.73 2,944,289 18.302 -1.25%
2011-02-02 0 27.95 28.00 28.05 27.45 28.20 1,786,494 49,869,380 27.915 18.37 18.40 18.44 18.04 18.54 2,717,986 18.348 1.82%
2011-02-01 0 27.45 27.40 27.45 27.25 27.65 2,246,800 61,536,302 27.388 18.04 18.01 18.04 17.91 18.17 3,418,299 18.002 -0.36%
2011-01-31 0 27.55 27.55 27.65 27.15 27.90 2,468,300 67,926,620 27.520 18.11 18.11 18.17 17.85 18.34 3,755,290 18.088 -1.43%
2011-01-28 0 27.95 27.90 27.95 27.55 27.95 2,950,983 82,036,020 27.800 18.37 18.34 18.37 18.11 18.37 4,489,648 18.272 1.45%
2011-01-27 0 27.55 27.55 27.60 27.00 28.00 3,789,831 104,464,283 27.564 18.11 18.11 18.14 17.75 18.40 5,765,878 18.118 2.04%
2011-01-26 0 27.00 27.00 27.05 26.95 27.40 2,695,715 72,943,429 27.059 17.75 17.75 17.78 17.71 18.01 4,101,281 17.786 -1.46%
2011-01-25 0 27.40 27.35 27.40 27.05 27.50 1,512,000 41,239,910 27.275 18.01 17.98 18.01 17.78 18.08 2,300,368 17.928 0.92%
2011-01-24 0 27.15 27.05 27.15 27.00 27.55 1,127,577 30,563,465 27.105 17.85 17.78 17.85 17.75 18.11 1,715,504 17.816 -0.55%
2011-01-21 0 27.30 27.30 27.40 26.90 27.60 1,869,080 50,988,612 27.280 17.94 17.94 18.01 17.68 18.14 2,843,632 17.931 0.55%
2011-01-20 0 27.15 27.10 27.30 26.90 27.30 2,818,800 76,255,580 27.052 17.85 17.81 17.94 17.68 17.94 4,288,544 17.781 -0.37%
2011-01-19 0 27.25 27.20 27.25 26.95 27.50 1,901,600 51,611,310 27.141 17.91 17.88 17.91 17.71 18.08 2,893,109 17.839 0.18%
2011-01-18 0 27.20 27.10 27.20 27.00 27.45 2,287,800 62,194,680 27.185 17.88 17.81 17.88 17.75 18.04 3,480,676 17.869 0.37%
2011-01-17 0 27.10 27.10 27.15 27.00 28.30 4,737,263 129,247,914 27.283 17.81 17.81 17.85 17.75 18.60 7,207,308 17.933 -3.21%
2011-01-14 0 28.00 28.05 28.10 27.60 28.10 1,246,030 34,724,100 27.868 18.40 18.44 18.47 18.14 18.47 1,895,719 18.317 0.36%
2011-01-13 0 27.90 27.85 27.90 27.65 28.45 1,899,061 53,004,142 27.911 18.34 18.31 18.34 18.17 18.70 2,889,246 18.345 -1.41%
2011-01-12 0 28.30 28.30 28.40 27.75 28.45 1,815,945 51,038,730 28.106 18.60 18.60 18.67 18.24 18.70 2,762,792 18.474 2.17%
2011-01-11 0 27.70 27.70 27.75 27.50 28.00 1,991,200 55,394,480 27.820 18.21 18.21 18.24 18.08 18.40 3,029,427 18.285 0.00%
2011-01-10 0 27.70 27.65 27.70 27.50 28.40 2,161,550 60,088,665 27.799 18.21 18.17 18.21 18.08 18.67 3,288,599 18.272 -2.46%
2011-01-07 0 28.40 28.30 28.35 27.90 28.40 2,694,200 76,112,680 28.251 18.67 18.60 18.63 18.34 18.67 4,098,976 18.569 1.07%
2011-01-06 0 28.10 28.00 28.10 27.85 28.20 2,719,613 76,069,971 27.971 18.47 18.40 18.47 18.31 18.54 4,137,640 18.385 0.36%
2011-01-05 0 28.00 27.95 28.00 27.75 28.05 2,734,331 76,305,982 27.907 18.40 18.37 18.40 18.24 18.44 4,160,032 18.343 -0.36%
2011-01-04 0 28.10 28.00 28.10 27.50 28.10 3,388,178 94,279,616 27.826 18.47 18.40 18.47 18.08 18.47 5,154,800 18.290 1.26%
2011-01-03 0 27.75 27.65 27.70 27.20 27.75 3,407,600 93,927,010 27.564 18.24 18.17 18.21 17.88 18.24 5,184,348 18.117 2.40%
2010-12-31 0 27.10 27.05 27.10 26.90 27.30 1,394,800 37,793,441 27.096 17.81 17.78 17.81 17.68 17.94 2,122,059 17.810 -0.73%
2010-12-30 0 27.30 27.25 27.35 26.55 27.40 3,163,200 85,074,717 26.895 17.94 17.91 17.98 17.45 18.01 4,812,516 17.678 2.06%
2010-12-29 0 26.75 26.70 26.80 26.55 26.80 1,457,200 38,885,350 26.685 17.58 17.55 17.62 17.45 17.62 2,216,995 17.540 0.75%
2010-12-28 0 26.55 26.55 26.60 26.20 26.80 2,410,000 63,625,180 26.400 17.45 17.45 17.48 17.22 17.62 3,666,592 17.353 -0.93%
2010-12-24 0 26.80 26.80 26.85 26.70 27.25 868,000 23,381,920 26.938 17.62 17.62 17.65 17.55 17.91 1,320,582 17.706 -1.65%
2010-12-23 0 27.25 27.25 27.30 27.10 27.60 792,400 21,565,360 27.215 17.91 17.91 17.94 17.81 18.14 1,205,563 17.888 -0.37%
2010-12-22 0 27.35 27.30 27.35 27.05 27.60 2,789,600 76,200,607 27.316 17.98 17.94 17.98 17.78 18.14 4,244,119 17.954 0.18%
2010-12-21 0 27.30 27.20 27.30 26.80 27.50 4,797,831 130,967,117 27.297 17.94 17.88 17.94 17.62 18.08 7,299,456 17.942 1.87%
2010-12-20 0 26.80 26.75 26.90 26.00 27.25 5,144,200 136,943,380 26.621 17.62 17.58 17.68 17.09 17.91 7,826,425 17.498 0.37%
2010-12-17 0 26.70 26.60 26.70 25.90 26.70 9,497,000 249,146,902 26.234 17.55 17.48 17.55 17.02 17.55 14,448,808 17.243 3.49%
2010-12-16 0 25.80 25.75 25.80 25.55 26.20 5,854,200 151,126,653 25.815 16.96 16.93 16.96 16.79 17.22 8,906,624 16.968 1.38%
2010-12-15 0 25.45 25.60 25.65 25.40 26.05 6,725,717 172,308,604 25.619 16.73 16.83 16.86 16.70 17.12 10,232,557 16.839 -2.12%
2010-12-14 0 26.00 25.95 26.00 25.60 26.35 5,921,850 153,285,563 25.885 17.09 17.06 17.09 16.83 17.32 9,009,548 17.014 -0.95%
2010-12-13 0 26.25 26.20 26.25 25.50 26.80 7,786,689 202,302,688 25.981 17.25 17.22 17.25 16.76 17.62 11,846,728 17.077 -1.32%
2010-12-10 0 26.60 26.60 26.65 26.50 27.00 4,523,798 120,459,375 26.628 17.48 17.48 17.52 17.42 17.75 6,882,541 17.502 0.19%
2010-12-09 0 26.55 26.50 26.60 26.30 27.25 7,334,500 195,034,570 26.591 17.45 17.42 17.48 17.29 17.91 11,158,764 17.478 -1.30%
2010-12-08 0 26.90 26.85 26.90 26.55 27.35 6,182,182 166,293,531 26.899 17.68 17.65 17.68 17.45 17.98 9,405,619 17.680 -0.74%
2010-12-07 0 27.10 27.00 27.10 27.00 27.50 6,598,260 178,845,305 27.105 17.81 17.75 17.81 17.75 18.08 10,038,643 17.816 -1.45%
2010-12-06 0 27.50 27.45 27.50 27.40 28.40 6,830,218 189,203,415 27.701 18.08 18.04 18.08 18.01 18.67 10,391,545 18.207 -2.65%
2010-12-03 0 28.25 28.15 28.30 28.10 28.70 2,786,574 78,789,559 28.275 18.57 18.50 18.60 18.47 18.86 4,239,515 18.585 -0.35%
2010-12-02 0 28.35 28.20 28.35 28.00 28.95 4,387,450 125,287,773 28.556 18.63 18.54 18.63 18.40 19.03 6,675,100 18.769 0.00%
2010-12-01 0 28.35 28.35 28.45 28.00 28.50 4,749,387 133,688,479 28.149 18.63 18.63 18.70 18.40 18.73 7,225,753 18.502 -0.18%
2010-11-30 0 28.40 28.35 28.40 28.30 28.90 2,847,000 81,452,660 28.610 18.67 18.63 18.67 18.60 19.00 4,331,447 18.805 -0.53%
2010-11-29 0 28.55 28.55 28.65 27.50 28.85 3,242,800 91,852,637 28.325 18.77 18.77 18.83 18.08 18.96 4,933,621 18.618 2.15%
2010-11-26 0 27.95 27.90 28.00 27.55 28.60 8,140,800 228,174,626 28.029 18.37 18.34 18.40 18.11 18.80 12,385,475 18.423 -2.27%
2010-11-25 0 28.60 28.60 28.75 28.30 29.05 3,005,800 86,268,737 28.701 18.80 18.80 18.90 18.60 19.09 4,573,047 18.865 0.53%
2010-11-24 0 28.45 28.40 28.50 28.20 29.05 6,931,991 197,828,510 28.538 18.70 18.67 18.73 18.54 19.09 10,546,384 18.758 -0.70%
2010-11-23 0 28.65 28.65 28.70 28.45 29.30 5,781,056 165,910,935 28.699 18.83 18.83 18.86 18.70 19.26 8,795,342 18.863 -3.05%
2010-11-22 0 29.55 29.60 29.65 29.10 29.70 1,091,881 31,994,203 29.302 19.42 19.46 19.49 19.13 19.52 1,661,196 19.260 0.68%
2010-11-19 0 29.35 29.20 29.35 28.80 29.50 5,412,019 158,177,117 29.227 19.29 19.19 19.29 18.93 19.39 8,233,887 19.211 2.80%
2010-11-18 0 28.55 28.45 28.55 28.05 28.90 2,192,067 62,255,626 28.400 18.77 18.70 18.77 18.44 19.00 3,335,027 18.667 1.60%
2010-11-17 0 28.10 28.05 28.20 28.00 28.85 3,157,545 89,049,788 28.202 18.47 18.44 18.54 18.40 18.96 4,803,913 18.537 -1.58%
2010-11-16 0 28.55 28.55 28.65 28.00 29.25 3,567,967 101,676,410 28.497 18.77 18.77 18.83 18.40 19.23 5,428,332 18.731 -0.87%
2010-11-15 0 28.80 28.60 28.65 28.40 29.60 3,723,300 107,617,269 28.904 18.93 18.80 18.83 18.67 19.46 5,664,657 18.998 -1.54%
2010-11-12 0 29.25 29.10 29.15 29.10 29.90 6,193,600 182,255,490 29.426 19.23 19.13 19.16 19.13 19.65 9,422,990 19.342 -2.66%
2010-11-11 0 30.05 29.95 30.10 29.80 30.55 5,494,848 165,166,482 30.058 19.75 19.69 19.78 19.59 20.08 8,359,903 19.757 -0.50%
2010-11-10 0 30.20 30.20 30.25 30.00 30.80 5,891,223 177,755,053 30.173 19.85 19.85 19.88 19.72 20.24 8,962,951 19.832 -1.31%
2010-11-09 0 30.60 30.50 30.60 30.35 31.00 3,298,800 101,454,680 30.755 20.11 20.05 20.11 19.95 20.38 5,018,819 20.215 0.16%
2010-11-08 0 30.55 30.60 30.65 30.05 30.65 3,073,932 93,179,911 30.313 20.08 20.11 20.15 19.75 20.15 4,676,703 19.924 0.83%
2010-11-05 0 30.30 30.35 30.40 30.20 31.15 5,174,525 158,320,326 30.596 19.92 19.95 19.98 19.85 20.47 7,872,562 20.110 -1.30%
2010-11-04 0 30.70 30.70 30.85 30.65 31.20 3,862,600 119,339,486 30.896 20.18 20.18 20.28 20.15 20.51 5,876,589 20.308 -0.49%
2010-11-03 0 30.85 30.80 30.85 30.15 30.90 4,269,834 130,575,081 30.581 20.28 20.24 20.28 19.82 20.31 6,496,158 20.100 2.32%
2010-11-02 0 30.15 30.10 30.15 29.80 30.35 3,999,666 120,112,003 30.031 19.82 19.78 19.82 19.59 19.95 6,085,122 19.739 -0.66%
2010-11-01 0 30.35 30.30 30.35 30.25 31.10 3,828,394 116,948,786 30.548 19.95 19.92 19.95 19.88 20.44 5,824,548 20.079 -0.33%
2010-10-29 0 30.45 30.35 30.50 30.05 30.65 2,089,800 63,121,220 30.204 20.01 19.95 20.05 19.75 20.15 3,179,438 19.853 -0.49%
2010-10-28 0 30.60 30.55 30.65 30.50 31.00 2,753,200 84,371,580 30.645 20.11 20.08 20.15 20.05 20.38 4,188,739 20.142 -0.16%
2010-10-27 0 30.65 30.60 30.65 30.45 31.30 3,507,200 108,010,810 30.797 20.15 20.11 20.15 20.01 20.57 5,335,881 20.242 0.00%
2010-10-26 0 30.65 30.65 30.70 30.55 30.90 2,065,600 63,354,800 30.671 20.15 20.15 20.18 20.08 20.31 3,142,620 20.160 0.33%
2010-10-25 0 30.55 30.55 30.80 30.45 31.10 3,527,150 108,461,450 30.750 20.08 20.08 20.24 20.01 20.44 5,366,233 20.212 -0.16%
2010-10-22 0 30.60 30.55 30.60 30.45 31.10 4,482,000 137,392,620 30.654 20.11 20.08 20.11 20.01 20.44 6,818,949 20.149 -1.77%
2010-10-21 0 31.15 31.00 31.10 30.80 31.15 4,041,200 125,113,140 30.959 20.47 20.38 20.44 20.24 20.47 6,148,312 20.349 1.30%
2010-10-20 0 30.75 30.70 30.85 30.50 31.70 3,536,353 109,809,264 31.052 20.21 20.18 20.28 20.05 20.84 5,380,234 20.410 -1.13%
2010-10-19 0 31.10 31.00 31.10 30.85 31.20 3,637,100 112,611,082 30.962 20.44 20.38 20.44 20.28 20.51 5,533,512 20.351 0.32%
2010-10-18 0 31.00 31.00 31.05 31.00 31.85 2,938,800 91,765,679 31.226 20.38 20.38 20.41 20.38 20.93 4,471,113 20.524 -2.52%
2010-10-15 0 31.80 31.60 31.80 31.40 32.15 6,286,553 199,855,508 31.791 20.90 20.77 20.90 20.64 21.13 9,564,409 20.896 0.47%
2010-10-14 0 31.65 31.60 31.65 31.50 32.00 5,009,000 158,789,273 31.701 20.80 20.77 20.80 20.70 21.03 7,620,731 20.836 0.96%
2010-10-13 0 31.35 31.35 31.45 31.05 31.50 3,950,800 123,284,520 31.205 20.61 20.61 20.67 20.41 20.70 6,010,777 20.511 -0.48%
2010-10-12 0 31.50 31.45 31.55 31.10 31.70 3,558,800 111,534,390 31.340 20.70 20.67 20.74 20.44 20.84 5,414,385 20.600 -0.63%
2010-10-11 0 31.70 31.60 31.70 31.40 32.60 4,580,181 145,421,749 31.750 20.84 20.77 20.84 20.64 21.43 6,968,322 20.869 -1.25%
2010-10-08 0 32.10 32.00 32.10 31.90 32.50 3,182,854 102,180,642 32.103 21.10 21.03 21.10 20.97 21.36 4,842,418 21.101 -0.77%
2010-10-07 0 32.35 32.35 32.50 32.30 32.60 2,868,608 93,154,282 32.474 21.26 21.26 21.36 21.23 21.43 4,364,322 21.345 -0.15%
2010-10-06 0 32.40 32.15 32.40 31.80 32.65 3,103,544 99,956,506 32.207 21.30 21.13 21.30 20.90 21.46 4,721,755 21.169 0.62%
2010-10-05 0 32.20 32.20 32.25 31.95 32.30 2,260,980 72,551,814 32.089 21.16 21.16 21.20 21.00 21.23 3,439,872 21.091 -0.46%
2010-10-04 0 32.35 32.30 32.35 32.15 32.70 3,609,458 116,971,225 32.407 21.26 21.23 21.26 21.13 21.49 5,491,457 21.301 0.94%
2010-09-30 0 32.05 32.00 32.10 31.90 32.20 2,179,200 69,791,130 32.026 21.07 21.03 21.10 20.97 21.16 3,315,451 21.050 0.00%
2010-09-29 0 32.05 31.95 32.10 31.75 32.80 3,276,851 105,560,760 32.214 21.07 21.00 21.10 20.87 21.56 4,985,426 21.174 1.10%
2010-09-28 0 31.70 31.75 31.80 31.20 32.50 6,681,330 214,541,628 32.111 20.84 20.87 20.90 20.51 21.36 10,165,026 21.106 0.48%
2010-09-27 0 31.55 31.50 31.55 31.45 32.25 3,780,474 120,362,282 31.838 20.74 20.70 20.74 20.67 21.20 5,751,642 20.927 0.00%
2010-09-24 0 31.55 31.35 31.50 31.30 31.65 4,076,000 128,436,950 31.511 20.74 20.61 20.70 20.57 20.80 6,201,257 20.711 0.00%
2010-09-22 0 31.55 31.40 31.45 31.40 31.95 3,123,000 98,760,080 31.623 20.74 20.64 20.67 20.64 21.00 4,751,356 20.786 -1.10%
2010-09-21 0 31.90 31.85 31.95 31.30 31.95 3,538,462 111,908,811 31.626 20.97 20.93 21.00 20.57 21.00 5,383,443 20.788 0.79%
2010-09-20 0 31.65 31.60 31.80 31.20 31.80 3,023,600 95,318,804 31.525 20.80 20.77 20.90 20.51 20.90 4,600,128 20.721 -0.47%
2010-09-17 0 31.80 31.55 31.85 30.75 31.90 5,718,060 180,282,511 31.529 20.90 20.74 20.93 20.21 20.97 8,699,500 20.723 2.75%
2010-09-16 0 30.95 30.90 30.95 30.20 31.00 2,238,000 68,650,090 30.675 20.34 20.31 20.34 19.85 20.38 3,404,910 20.162 1.31%
2010-09-15 0 30.55 30.55 30.60 30.20 31.00 3,897,854 119,195,096 30.580 20.08 20.08 20.11 19.85 20.38 5,930,225 20.100 -0.81%
2010-09-14 0 30.80 30.75 30.80 30.70 32.20 6,111,100 189,968,299 31.086 20.24 20.21 20.24 20.18 21.16 9,297,474 20.432 -3.45%
2010-09-13 0 31.90 31.85 31.90 31.20 32.75 6,303,431 201,944,356 32.037 20.97 20.93 20.97 20.51 21.53 9,590,088 21.058 2.24%
2010-09-10 0 31.20 31.20 31.25 30.65 31.50 2,546,400 79,187,700 31.098 20.51 20.51 20.54 20.15 20.70 3,874,112 20.440 0.65%
2010-09-09 0 31.00 30.95 31.00 30.70 31.35 2,313,650 71,998,330 31.119 20.38 20.34 20.38 20.18 20.61 3,520,005 20.454 0.98%
2010-09-08 0 30.70 30.60 30.90 30.60 31.20 1,570,640 48,494,248 30.875 20.18 20.11 20.31 20.11 20.51 2,389,584 20.294 -2.38%
2010-09-07 0 31.45 31.45 31.50 31.00 31.50 2,476,346 77,596,129 31.335 20.67 20.67 20.70 20.38 20.70 3,767,532 20.596 0.32%
2010-09-06 0 31.35 31.35 31.40 30.75 31.45 5,597,134 174,661,549 31.206 20.61 20.61 20.64 20.21 20.67 8,515,522 20.511 2.79%
2010-09-03 0 30.50 30.50 30.65 30.15 30.85 2,879,549 88,338,885 30.678 20.05 20.05 20.15 19.82 20.28 4,380,968 20.164 0.49%
2010-09-02 0 30.35 30.35 30.40 30.15 30.70 2,347,975 71,313,459 30.372 19.95 19.95 19.98 19.82 20.18 3,572,227 19.963 0.33%
2010-09-01 0 30.25 30.05 30.35 29.65 30.65 3,758,188 113,946,969 30.320 19.88 19.75 19.95 19.49 20.15 5,717,736 19.929 2.02%
2010-08-31 0 29.65 29.50 29.60 29.20 30.30 3,072,400 91,243,144 29.698 19.49 19.39 19.46 19.19 19.92 4,674,373 19.520 -1.98%
2010-08-30 0 30.25 30.15 30.25 29.70 30.45 3,353,526 101,010,537 30.121 19.88 19.82 19.88 19.52 20.01 5,102,080 19.798 2.37%
2010-08-27 0 29.55 29.75 29.80 29.30 30.00 3,619,600 107,685,356 29.751 19.42 19.55 19.59 19.26 19.72 5,506,887 19.555 -0.84%
2010-08-26 0 29.80 29.55 29.85 29.20 29.90 2,999,873 89,132,177 29.712 19.59 19.42 19.62 19.19 19.65 4,564,030 19.529 2.05%
2010-08-25 0 29.20 29.15 29.20 29.00 29.50 2,341,600 68,301,100 29.169 19.19 19.16 19.19 19.06 19.39 3,562,528 19.172 -0.34%
2010-08-24 0 29.30 29.25 29.30 29.20 30.00 1,947,600 57,538,840 29.543 19.26 19.23 19.26 19.19 19.72 2,963,093 19.419 -1.35%
2010-08-23 0 29.70 29.65 29.70 29.00 30.05 1,832,758 53,964,443 29.444 19.52 19.49 19.52 19.06 19.75 2,788,372 19.353 -0.67%
2010-08-20 0 29.90 29.80 29.85 29.45 30.40 3,665,200 109,057,256 29.755 19.65 19.59 19.62 19.36 19.98 5,576,263 19.557 -1.16%
2010-08-19 0 30.25 30.15 30.40 30.10 30.50 2,458,000 74,537,740 30.325 19.88 19.82 19.98 19.78 20.05 3,739,620 19.932 -0.49%
2010-08-18 0 30.40 30.20 30.30 30.00 30.60 3,548,800 107,570,539 30.312 19.98 19.85 19.92 19.72 20.11 5,399,171 19.924 1.16%
2010-08-17 0 30.05 30.00 30.05 29.85 30.35 1,955,702 58,657,818 29.993 19.75 19.72 19.75 19.62 19.95 2,975,420 19.714 -0.33%
2010-08-16 0 30.15 30.10 30.15 29.10 30.85 5,762,400 172,607,480 29.954 19.82 19.78 19.82 19.13 20.28 8,766,959 19.688 3.08%
2010-08-13 0 29.25 29.20 29.25 29.15 29.70 3,002,731 88,249,139 29.390 19.23 19.19 19.23 19.16 19.52 4,568,378 19.317 -1.18%
2010-08-12 0 29.60 29.55 29.70 29.10 29.75 3,286,664 96,597,448 29.391 19.46 19.42 19.52 19.13 19.55 5,000,356 19.318 -1.33%
2010-08-11 0 30.00 29.95 30.00 29.35 30.90 2,548,000 76,580,770 30.055 19.72 19.69 19.72 19.29 20.31 3,876,547 19.755 -1.15%
2010-08-10 0 30.35 30.45 30.55 30.10 31.00 4,067,393 124,389,416 30.582 19.95 20.01 20.08 19.78 20.38 6,188,163 20.101 -0.49%
2010-08-09 0 30.50 30.40 30.50 30.35 31.00 2,201,000 67,550,450 30.691 20.05 19.98 20.05 19.95 20.38 3,348,618 20.173 -1.13%
2010-08-06 0 30.85 30.80 30.95 30.55 31.30 2,176,484 67,282,408 30.913 20.28 20.24 20.34 20.08 20.57 3,311,319 20.319 -0.32%
2010-08-05 0 30.95 31.00 31.05 30.50 31.25 2,444,200 75,817,771 31.019 20.34 20.38 20.41 20.05 20.54 3,718,624 20.389 1.14%
2010-08-04 0 30.60 30.60 30.65 30.35 31.50 5,635,273 172,908,789 30.683 20.11 20.11 20.15 19.95 20.70 8,573,547 20.168 -1.92%
2010-08-03 0 31.20 31.15 31.20 30.75 31.35 8,987,072 278,727,691 31.014 20.51 20.47 20.51 20.21 20.61 13,673,000 20.385 1.79%
2010-08-02 0 30.65 30.65 30.70 29.45 30.95 9,787,920 296,949,412 30.338 20.15 20.15 20.18 19.36 20.34 14,891,416 19.941 5.51%
2010-07-30 0 29.05 28.95 29.00 28.80 29.30 2,426,600 70,540,660 29.070 19.09 19.03 19.06 18.93 19.26 3,691,848 19.107 -0.51%
2010-07-29 0 29.20 29.25 29.35 28.95 29.60 6,275,200 183,885,513 29.304 19.19 19.23 19.29 19.03 19.46 9,547,137 19.261 -0.68%
2010-07-28 0 29.40 29.35 29.40 27.90 29.55 8,517,900 247,523,955 29.059 19.32 19.29 19.32 18.34 19.42 12,959,198 19.100 4.44%
2010-07-27 0 28.15 28.15 28.20 27.40 28.50 6,563,781 183,266,368 27.921 18.50 18.50 18.54 18.01 18.73 9,986,186 18.352 0.00%
2010-07-26 0 28.15 28.20 28.25 28.00 28.90 2,993,863 84,950,470 28.375 18.50 18.54 18.57 18.40 19.00 4,554,886 18.650 -0.88%
2010-07-23 0 28.40 28.40 28.50 28.05 28.75 6,196,400 175,118,975 28.261 18.67 18.67 18.73 18.44 18.90 9,427,250 18.576 0.00%
2010-07-22 0 28.40 28.40 28.45 27.80 29.10 5,416,000 153,442,500 28.331 18.67 18.67 18.70 18.27 19.13 8,239,943 18.622 -2.41%
2010-07-21 0 29.10 29.05 29.10 28.70 29.35 3,059,700 88,753,980 29.007 19.13 19.09 19.13 18.86 19.29 4,655,051 19.066 0.52%
2010-07-20 0 28.95 28.80 28.85 27.30 29.10 8,314,600 239,233,545 28.773 19.03 18.93 18.96 17.94 19.13 12,649,896 18.912 6.24%
2010-07-19 0 27.25 27.25 27.30 27.05 27.55 3,049,000 83,370,082 27.343 17.91 17.91 17.94 17.78 18.11 4,638,772 17.972 -1.27%
2010-07-16 0 27.60 27.65 27.70 27.30 28.40 4,371,175 121,003,480 27.682 18.14 18.17 18.21 17.94 18.67 6,650,339 18.195 -2.13%
2010-07-15 0 28.20 28.10 28.20 27.90 28.75 2,714,715 76,514,261 28.185 18.54 18.47 18.54 18.34 18.90 4,130,188 18.526 -0.88%
2010-07-14 0 28.45 28.35 28.40 28.20 29.10 4,132,667 117,548,648 28.444 18.70 18.63 18.67 18.54 19.13 6,287,471 18.696 -0.35%
2010-07-13 0 28.55 28.40 28.45 28.20 29.10 2,786,425 79,134,391 28.400 18.77 18.67 18.70 18.54 19.13 4,239,288 18.667 -1.21%
2010-07-12 0 28.90 28.90 28.95 28.60 29.15 3,044,149 88,144,489 28.955 19.00 19.00 19.03 18.80 19.16 4,631,391 19.032 0.17%
2010-07-09 0 28.85 28.85 28.90 27.60 29.00 5,457,149 155,689,164 28.529 18.96 18.96 19.00 18.14 19.06 8,302,548 18.752 4.91%
2010-07-08 0 27.50 27.35 27.45 27.25 28.30 4,890,117 134,714,239 27.548 18.08 17.98 18.04 17.91 18.60 7,439,861 18.107 -0.18%
2010-07-07 0 27.55 27.55 27.60 27.25 28.00 3,438,400 94,474,658 27.476 18.11 18.11 18.14 17.91 18.40 5,231,208 18.060 -1.61%
2010-07-06 0 28.00 28.35 28.40 26.50 28.35 9,101,471 249,283,238 27.389 18.40 18.63 18.67 17.42 18.63 13,847,047 18.003 1.63%
2010-07-05 0 27.55 27.50 27.55 27.50 28.20 3,061,699 84,747,698 27.680 18.11 18.08 18.11 18.08 18.54 4,658,092 18.194 -1.78%
2010-07-02 0 28.05 28.05 28.10 28.00 28.50 8,864,828 249,165,428 28.107 18.44 18.44 18.47 18.40 18.73 13,487,017 18.474 -2.43%
2010-06-30 0 28.75 28.75 28.80 27.70 28.90 4,504,546 127,562,644 28.319 18.90 18.90 18.93 18.21 19.00 6,853,250 18.613 1.05%
2010-06-29 0 28.45 28.40 28.45 27.95 29.35 5,831,190 165,210,689 28.332 18.70 18.67 18.70 18.37 19.29 8,871,617 18.622 -2.57%
2010-06-28 0 29.20 29.20 29.25 28.90 29.55 2,161,246 63,108,273 29.200 19.19 19.19 19.23 19.00 19.42 3,288,136 19.193 1.04%
2010-06-25 0 28.90 28.90 28.95 28.50 29.50 6,040,800 174,280,340 28.851 19.00 19.00 19.03 18.73 19.39 9,190,519 18.963 -1.37%
2010-06-24 0 29.30 29.25 29.30 29.20 29.75 4,001,700 118,168,835 29.530 19.26 19.23 19.26 19.19 19.55 6,088,217 19.409 0.51%
2010-06-23 0 29.15 29.05 29.10 28.00 29.30 7,848,322 224,138,778 28.559 19.16 19.09 19.13 18.40 19.26 11,940,497 18.771 0.00%
2010-06-22 0 29.15 29.20 29.30 29.10 30.00 5,740,023 168,790,806 29.406 19.16 19.19 19.26 19.13 19.72 8,732,915 19.328 -2.67%
2010-06-21 0 29.95 29.95 30.00 29.40 30.05 14,627,400 435,417,870 29.767 19.69 19.69 19.72 19.32 19.75 22,254,237 19.566 2.22%
2010-06-18 0 29.30 29.25 29.30 29.05 30.85 17,727,382 526,317,330 29.690 19.26 19.23 19.26 19.09 20.28 26,970,573 19.515 -5.48%
2010-06-17 0 31.00 31.00 31.05 30.80 31.90 9,906,393 309,340,054 31.226 20.38 20.38 20.41 20.24 20.97 15,071,661 20.525 0.00%
2010-06-15 0 31.00 31.00 31.05 29.55 31.75 10,046,884 310,157,181 30.871 20.38 20.38 20.41 19.42 20.87 15,285,406 20.291 4.73%
2010-06-14 0 29.60 29.65 29.70 29.40 30.15 5,901,135 175,805,218 29.792 19.46 19.49 19.52 19.32 19.82 8,978,032 19.582 1.54%
2010-06-11 0 29.15 29.15 29.35 29.00 29.70 2,505,583 73,450,620 29.315 19.16 19.16 19.29 19.06 19.52 3,812,013 19.268 1.57%
2010-06-10 0 28.70 28.70 28.75 28.50 29.35 2,866,165 82,527,395 28.794 18.86 18.86 18.90 18.73 19.29 4,360,605 18.926 -1.37%
2010-06-09 0 29.10 29.15 29.20 28.65 29.55 3,110,000 90,770,086 29.187 19.13 19.16 19.19 18.83 19.42 4,731,578 19.184 -0.68%
2010-06-08 0 29.30 29.25 29.30 28.90 29.65 2,713,693 78,976,515 29.103 19.26 19.23 19.26 19.00 19.49 4,128,633 19.129 0.86%
2010-06-07 0 29.05 29.05 29.15 28.45 29.30 7,662,959 223,927,690 29.222 19.09 19.09 19.16 18.70 19.26 11,658,484 19.207 -3.17%
2010-06-04 0 30.00 30.00 30.05 29.65 30.60 6,300,600 188,952,930 29.990 19.72 19.72 19.75 19.49 20.11 9,585,781 19.712 -0.66%
2010-06-03 0 30.20 30.20 30.25 29.20 30.50 5,765,118 172,478,125 29.918 19.85 19.85 19.88 19.19 20.05 8,771,094 19.664 6.15%
2010-06-02 0 28.45 28.40 28.50 28.25 29.70 7,968,600 228,597,137 28.687 18.70 18.67 18.73 18.57 19.52 12,123,488 18.856 -3.40%
2010-06-01 0 29.45 29.40 29.45 29.40 30.80 4,983,200 149,101,521 29.921 19.36 19.32 19.36 19.32 20.24 7,581,478 19.667 -4.54%
2010-05-31 0 30.85 30.85 30.95 30.20 31.40 4,508,200 138,624,540 30.749 20.28 20.28 20.34 19.85 20.64 6,858,810 20.211 0.16%
2010-05-28 0 30.80 30.85 30.90 30.15 31.40 10,489,716 322,346,775 30.730 20.24 20.28 20.31 19.82 20.64 15,959,133 20.198 3.36%
2010-05-27 0 29.80 29.75 29.85 28.30 30.50 9,262,800 275,622,098 29.756 19.59 19.55 19.62 18.60 20.05 14,092,494 19.558 1.02%
2010-05-26 0 29.50 29.85 29.95 27.10 29.95 16,512,878 465,503,725 28.190 19.39 19.62 19.69 17.81 19.69 25,122,818 18.529 10.90%
2010-05-25 0 26.60 26.50 26.55 26.10 28.70 27,483,500 736,665,670 26.804 17.48 17.42 17.45 17.16 18.86 41,813,605 17.618 -8.59%
2010-05-24 0 29.10 29.10 29.15 29.00 30.30 10,655,890 314,345,909 29.500 19.13 19.13 19.16 19.06 19.92 16,211,952 19.390 -4.75%
2010-05-20 0 30.55 30.40 30.45 28.95 31.80 10,265,650 313,427,010 30.532 20.08 19.98 20.01 19.03 20.90 15,618,238 20.068 -0.97%
2010-05-19 0 30.85 30.80 30.85 30.80 32.00 9,947,270 310,078,616 31.172 20.28 20.24 20.28 20.24 21.03 15,133,852 20.489 -4.78%
2010-05-18 0 32.40 32.45 32.50 31.40 32.60 8,954,770 286,221,704 31.963 21.30 21.33 21.36 20.64 21.43 13,623,855 21.009 1.73%
2010-05-17 0 31.85 31.80 31.85 31.25 32.50 8,778,070 281,017,059 32.014 20.93 20.90 20.93 20.54 21.36 13,355,022 21.042 -3.19%
2010-05-14 0 32.90 32.90 33.00 32.70 33.80 5,353,600 177,959,880 33.241 21.62 21.62 21.69 21.49 22.22 8,145,008 21.849 -2.08%
2010-05-13 0 33.60 33.55 33.60 33.55 34.50 3,918,562 133,087,856 33.963 22.08 22.05 22.08 22.05 22.68 5,961,730 22.324 -1.47%
2010-05-12 0 34.10 34.00 34.15 33.35 34.75 5,212,672 176,453,925 33.851 22.41 22.35 22.45 21.92 22.84 7,930,599 22.250 -2.01%
2010-05-11 0 34.80 34.40 34.80 34.05 35.20 4,205,070 145,328,155 34.560 22.87 22.61 22.87 22.38 23.14 6,397,625 22.716 0.72%
2010-05-10 0 34.55 34.60 34.70 33.50 34.75 4,863,090 166,291,319 34.195 22.71 22.74 22.81 22.02 22.84 7,398,742 22.476 1.92%
2010-05-07 0 33.90 33.90 34.00 32.50 34.10 10,157,500 340,951,149 33.566 22.28 22.28 22.35 21.36 22.41 15,453,698 22.063 -0.15%
2010-05-06 0 33.95 33.95 34.00 33.30 35.50 7,951,390 273,175,476 34.356 22.31 22.31 22.35 21.89 23.33 12,097,305 22.582 -3.41%
2010-05-05 0 35.15 35.15 35.50 35.00 35.80 4,931,255 174,132,079 35.312 23.10 23.10 23.33 23.01 23.53 7,502,449 23.210 -3.03%
2010-05-04 0 36.25 36.15 36.30 35.75 37.40 6,587,476 239,412,062 36.344 23.83 23.76 23.86 23.50 24.58 10,022,236 23.888 1.83%
2010-05-03 0 35.60 35.60 35.70 35.00 35.70 2,260,727 79,966,394 35.372 23.40 23.40 23.47 23.01 23.47 3,439,487 23.250 -0.14%
2010-04-30 0 35.65 35.65 35.70 35.05 35.80 3,723,812 131,804,545 35.395 23.43 23.43 23.47 23.04 23.53 5,665,436 23.265 2.00%
2010-04-29 0 34.95 34.80 35.00 34.65 35.30 2,755,743 96,353,891 34.965 22.97 22.87 23.01 22.77 23.20 4,192,608 22.982 -0.11%
2010-04-28 0 35.00 35.00 35.05 34.80 35.15 4,532,725 158,625,822 34.996 23.00 23.00 23.03 22.87 23.10 6,898,395 22.995 -1.27%
2010-04-27 0 35.45 35.45 35.50 35.20 36.50 3,964,527 142,207,267 35.870 23.29 23.29 23.33 23.13 23.98 6,033,649 23.569 -1.25%
2010-04-26 0 35.90 35.80 35.95 35.30 36.00 3,338,200 119,157,235 35.695 23.59 23.52 23.62 23.19 23.65 5,080,436 23.454 2.43%
2010-04-23 0 35.05 35.00 35.05 34.65 35.60 9,836,600 343,653,680 34.936 23.03 23.00 23.03 22.77 23.39 14,970,410 22.956 -0.99%
2010-04-22 0 35.40 35.45 35.50 35.10 36.10 4,387,800 155,901,700 35.531 23.26 23.29 23.33 23.06 23.72 6,677,832 23.346 -2.21%
2010-04-21 0 36.20 36.15 36.20 35.05 36.95 5,144,821 185,785,751 36.111 23.79 23.75 23.79 23.03 24.28 7,829,949 23.728 2.26%
2010-04-20 0 35.40 35.30 35.35 34.85 35.45 5,158,300 180,796,760 35.050 23.26 23.19 23.23 22.90 23.29 7,850,463 23.030 2.02%
2010-04-19 0 34.70 34.60 34.70 34.50 35.45 8,638,725 302,468,054 35.013 22.80 22.73 22.80 22.67 23.29 13,147,353 23.006 -3.88%
2010-04-16 0 36.10 36.10 36.35 35.70 36.70 5,972,191 215,529,119 36.089 23.72 23.72 23.88 23.46 24.11 9,089,131 23.713 -1.77%
2010-04-15 0 36.75 36.90 36.95 36.30 37.20 3,689,400 135,567,760 36.745 24.15 24.25 24.28 23.85 24.44 5,614,931 24.144 -0.27%
2010-04-14 0 36.85 36.75 36.85 36.15 36.90 2,523,200 92,441,840 36.637 24.21 24.15 24.21 23.75 24.25 3,840,081 24.073 0.82%
2010-04-13 0 36.55 36.60 36.65 36.00 36.95 7,846,670 286,121,898 36.464 24.02 24.05 24.08 23.65 24.28 11,941,917 23.959 1.67%
2010-04-12 0 35.95 35.90 35.95 35.55 36.35 5,279,094 189,748,669 35.943 23.62 23.59 23.62 23.36 23.88 8,034,300 23.617 0.98%
2010-04-09 0 35.60 35.55 35.80 35.10 36.20 9,794,741 349,354,468 35.668 23.39 23.36 23.52 23.06 23.79 14,906,704 23.436 -0.84%
2010-04-08 0 35.90 35.80 35.90 35.85 37.50 15,599,854 566,332,104 36.304 23.59 23.52 23.59 23.56 24.64 23,741,557 23.854 -6.51%
2010-04-07 0 38.40 38.30 38.50 36.80 38.60 7,024,900 266,530,236 37.941 25.23 25.17 25.30 24.18 25.36 10,691,258 24.930 5.35%
2010-04-01 0 36.45 36.40 36.45 35.00 36.65 6,765,712 243,557,732 35.999 23.95 23.92 23.95 23.00 24.08 10,296,798 23.654 4.44%
2010-03-31 0 34.90 34.80 34.90 34.75 35.45 3,046,623 107,129,288 35.163 22.93 22.87 22.93 22.83 23.29 4,636,683 23.105 -1.13%
2010-03-30 0 35.30 34.95 35.30 34.60 35.40 5,794,418 203,322,353 35.089 23.19 22.96 23.19 22.73 23.26 8,818,577 23.056 0.71%
2010-03-29 0 35.05 34.85 35.00 34.35 35.40 6,202,095 217,110,001 35.006 23.03 22.90 23.00 22.57 23.26 9,439,024 23.001 0.29%
2010-03-26 0 34.95 34.95 35.00 33.20 35.00 18,919,522 652,363,534 34.481 22.96 22.96 23.00 21.81 23.00 28,793,790 22.656 4.80%
2010-03-25 0 33.35 33.35 33.40 31.95 33.50 12,104,387 395,795,347 32.699 21.91 21.91 21.95 20.99 22.01 18,421,775 21.485 2.62%
2010-03-24 0 32.50 32.45 32.50 32.00 32.65 7,782,000 251,574,484 32.328 21.35 21.32 21.35 21.03 21.45 11,843,495 21.242 1.88%
2010-03-23 0 31.90 31.90 31.95 31.80 33.30 6,407,200 208,801,700 32.589 20.96 20.96 20.99 20.89 21.88 9,751,175 21.413 -2.89%
2010-03-22 0 32.85 32.80 32.85 32.60 33.30 2,721,600 89,445,894 32.865 21.58 21.55 21.58 21.42 21.88 4,142,027 21.595 -0.61%
2010-03-19 0 33.05 33.40 33.45 32.55 33.45 5,914,892 195,241,968 33.009 21.72 21.95 21.98 21.39 21.98 9,001,927 21.689 0.92%
2010-03-18 0 32.75 32.70 32.75 32.50 33.40 5,250,390 171,685,390 32.700 21.52 21.49 21.52 21.35 21.95 7,990,616 21.486 -0.76%
2010-03-17 0 33.00 32.90 33.00 32.75 33.30 5,387,700 177,895,965 33.019 21.68 21.62 21.68 21.52 21.88 8,199,589 21.696 1.07%
2010-03-16 0 32.65 32.60 32.65 32.50 33.45 5,640,600 184,470,450 32.704 21.45 21.42 21.45 21.35 21.98 8,584,480 21.489 -1.95%
2010-03-15 0 33.30 33.25 33.35 33.10 33.75 3,213,600 107,157,667 33.345 21.88 21.85 21.91 21.75 22.18 4,890,807 21.910 -0.60%
2010-03-12 0 33.50 33.45 33.50 33.20 33.90 4,433,630 148,357,649 33.462 22.01 21.98 22.01 21.81 22.27 6,747,581 21.987 -0.74%
2010-03-11 0 33.75 33.70 33.75 33.35 34.00 5,224,800 175,785,940 33.645 22.18 22.14 22.18 21.91 22.34 7,951,670 22.107 -0.30%
2010-03-10 0 33.85 33.80 33.85 33.75 34.80 4,497,600 153,856,520 34.209 22.24 22.21 22.24 22.18 22.87 6,844,938 22.477 -1.88%
2010-03-09 0 34.50 34.45 34.55 33.50 34.65 4,493,000 153,559,037 34.177 22.67 22.64 22.70 22.01 22.77 6,837,937 22.457 2.83%
2010-03-08 0 33.55 33.45 33.50 33.25 34.20 8,313,981 278,560,640 33.505 22.04 21.98 22.01 21.85 22.47 12,653,122 22.015 2.29%
2010-03-05 0 32.80 32.50 32.65 32.40 34.85 19,590,200 664,022,966 33.896 21.55 21.35 21.45 21.29 22.90 29,814,501 22.272 -2.96%
2010-03-04 0 33.80 33.80 33.90 33.40 34.25 10,071,200 340,328,204 33.792 22.21 22.21 22.27 21.95 22.50 15,327,449 22.204 1.35%
2010-03-03 0 33.35 33.35 33.40 32.35 33.45 12,725,059 418,137,405 32.859 21.91 21.91 21.95 21.26 21.98 19,366,381 21.591 1.37%
2010-03-02 0 32.90 32.80 32.85 32.80 34.40 13,904,000 462,884,800 33.291 21.62 21.55 21.58 21.55 22.60 21,160,622 21.875 -3.09%
2010-03-01 0 33.95 33.90 33.95 33.80 35.20 12,316,000 423,691,584 34.402 22.31 22.27 22.31 22.21 23.13 18,743,831 22.604 -2.86%
2010-02-26 0 34.95 34.90 34.95 33.60 35.00 19,855,300 682,884,255 34.393 22.96 22.93 22.96 22.08 23.00 30,217,959 22.599 2.34%
2010-02-25 0 34.15 34.20 34.25 33.85 35.10 8,327,890 287,610,016 34.536 22.44 22.47 22.50 22.24 23.06 12,674,290 22.692 0.29%
2010-02-24 0 34.05 34.05 34.10 33.40 34.45 3,994,800 136,446,410 34.156 22.37 22.37 22.41 21.95 22.64 6,079,722 22.443 0.59%
2010-02-23 0 33.85 33.85 33.90 33.05 34.80 7,633,600 261,209,580 34.218 22.24 22.24 22.27 21.72 22.87 11,617,644 22.484 -0.44%
2010-02-22 0 34.00 33.90 33.95 32.15 34.65 13,218,346 444,719,890 33.644 22.34 22.27 22.31 21.12 22.77 20,117,119 22.107 6.75%
2010-02-19 0 31.85 31.80 31.85 31.60 32.90 4,130,400 132,663,770 32.119 20.93 20.89 20.93 20.76 21.62 6,286,093 21.104 -3.34%
2010-02-18 0 32.95 32.80 33.00 32.50 33.70 4,287,100 142,019,255 33.127 21.65 21.55 21.68 21.35 22.14 6,524,576 21.767 0.15%
2010-02-17 0 32.90 32.85 32.90 32.00 33.25 4,882,965 160,426,144 32.854 21.62 21.58 21.62 21.03 21.85 7,431,428 21.588 2.65%
2010-02-12 0 32.05 31.95 32.05 30.90 32.10 8,424,700 268,469,055 31.867 21.06 20.99 21.06 20.30 21.09 12,821,626 20.939 4.23%
2010-02-11 0 30.75 30.65 30.75 30.20 31.05 4,070,402 124,292,901 30.536 20.20 20.14 20.20 19.84 20.40 6,194,781 20.064 0.82%
2010-02-10 0 30.50 30.40 30.50 29.30 30.55 5,613,400 168,502,560 30.018 20.04 19.97 20.04 19.25 20.07 8,543,084 19.724 4.81%
2010-02-09 0 29.10 29.05 29.10 28.55 30.60 8,658,800 251,850,464 29.086 19.12 19.09 19.12 18.76 20.11 13,177,905 19.112 -3.64%
2010-02-08 0 30.20 30.20 30.30 29.40 31.90 8,909,400 269,570,726 30.257 19.84 19.84 19.91 19.32 20.96 13,559,296 19.881 -3.67%
2010-02-05 0 31.35 31.20 31.35 30.60 31.70 10,386,200 324,320,115 31.226 20.60 20.50 20.60 20.11 20.83 15,806,851 20.518 -1.88%
2010-02-04 0 31.95 31.95 32.00 31.00 32.20 4,766,835 151,350,738 31.751 20.99 20.99 21.03 20.37 21.16 7,254,689 20.862 0.95%
2010-02-03 0 31.65 31.55 31.60 30.25 31.70 5,875,400 183,069,134 31.159 20.80 20.73 20.76 19.88 20.83 8,941,824 20.473 4.28%
2010-02-02 0 30.35 30.25 30.30 29.90 30.60 5,604,700 169,449,020 30.233 19.94 19.88 19.91 19.65 20.11 8,529,843 19.865 1.17%
2010-02-01 0 30.00 29.95 30.00 29.05 30.20 5,465,400 161,747,025 29.595 19.71 19.68 19.71 19.09 19.84 8,317,841 19.446 2.39%
2010-01-29 0 29.30 29.30 29.35 28.80 29.85 8,068,000 236,296,244 29.288 19.25 19.25 19.28 18.92 19.61 12,278,761 19.244 -0.85%
2010-01-28 0 29.55 29.50 29.60 29.20 30.35 9,904,520 293,479,170 29.631 19.42 19.38 19.45 19.19 19.94 15,073,778 19.470 0.51%
2010-01-27 0 29.40 29.30 29.40 29.10 30.50 5,243,040 156,294,566 29.810 19.32 19.25 19.32 19.12 20.04 7,979,429 19.587 -1.51%
2010-01-26 0 29.85 29.80 29.85 29.50 31.90 4,584,700 138,898,625 30.296 19.61 19.58 19.61 19.38 20.96 6,977,496 19.907 -5.09%
2010-01-25 0 31.45 31.45 31.50 31.30 32.10 3,218,600 101,892,240 31.657 20.66 20.66 20.70 20.57 21.09 4,898,416 20.801 -2.48%
2010-01-22 0 32.25 32.25 32.30 29.15 32.50 12,288,800 371,337,610 30.218 21.19 21.19 21.22 19.15 21.35 18,702,435 19.855 4.71%
2010-01-21 0 30.80 30.75 30.80 30.75 32.25 3,550,400 111,298,760 31.348 20.24 20.20 20.24 20.20 21.19 5,403,386 20.598 -3.90%
2010-01-20 0 32.05 32.00 32.05 31.75 32.65 3,612,640 115,860,086 32.071 21.06 21.03 21.06 20.86 21.45 5,498,109 21.073 -0.62%
2010-01-19 0 32.25 32.25 32.30 31.10 32.30 3,595,000 113,966,900 31.702 21.19 21.19 21.22 20.43 21.22 5,471,263 20.830 3.53%
2010-01-18 0 31.15 31.10 31.15 30.70 31.50 4,529,400 140,994,490 31.129 20.47 20.43 20.47 20.17 20.70 6,893,334 20.454 0.00%
2010-01-15 0 31.15 31.05 31.10 30.70 32.75 7,552,940 238,930,371 31.634 20.47 20.40 20.43 20.17 21.52 11,494,887 20.786 -3.71%
2010-01-14 0 32.35 32.30 32.35 31.60 32.80 7,195,400 231,602,625 32.188 21.26 21.22 21.26 20.76 21.55 10,950,744 21.149 0.15%
2010-01-13 0 32.30 32.20 32.30 30.80 32.40 5,567,475 174,672,191 31.374 21.22 21.16 21.22 20.24 21.29 8,473,190 20.615 2.87%
2010-01-12 0 31.40 31.30 31.35 30.70 31.55 2,736,400 85,519,650 31.253 20.63 20.57 20.60 20.17 20.73 4,164,552 20.535 0.32%
2010-01-11 0 31.30 31.20 31.25 31.00 31.90 5,778,900 181,649,025 31.433 20.57 20.50 20.53 20.37 20.96 8,794,960 20.654 0.97%
2010-01-08 0 31.00 30.95 31.00 30.70 31.70 3,648,689 113,634,494 31.144 20.37 20.34 20.37 20.17 20.83 5,552,972 20.464 0.32%
2010-01-07 0 30.90 30.85 30.90 30.70 32.00 6,348,700 196,851,980 31.007 20.30 20.27 20.30 20.17 21.03 9,662,143 20.374 -2.83%
2010-01-06 0 31.80 31.80 31.85 31.55 32.90 11,652,200 373,964,154 32.094 20.89 20.89 20.93 20.73 21.62 17,733,587 21.088 0.95%
2010-01-05 0 31.50 31.45 31.50 29.50 31.60 19,479,817 601,054,277 30.855 20.70 20.66 20.70 19.38 20.76 29,646,508 20.274 9.38%
2010-01-04 0 28.80 28.80 28.85 27.55 29.20 11,627,200 331,439,100 28.505 18.92 18.92 18.96 18.10 19.19 17,695,540 18.730 4.54%
2009-12-31 0 27.55 27.50 27.55 27.35 27.70 1,082,400 29,797,640 27.529 18.10 18.07 18.10 17.97 18.20 1,647,314 18.089 -0.54%
2009-12-30 0 27.70 27.65 27.70 27.45 27.90 2,285,060 63,388,103 27.740 18.20 18.17 18.20 18.04 18.33 3,477,653 18.227 0.54%
2009-12-29 0 27.55 27.70 27.75 27.25 28.00 1,999,410 55,114,002 27.565 18.10 18.20 18.23 17.91 18.40 3,042,920 18.112 -1.25%
2009-12-28 0 27.90 27.85 27.90 27.00 28.05 5,469,800 151,416,620 27.682 18.33 18.30 18.33 17.74 18.43 8,324,538 18.189 2.39%
2009-12-24 0 27.25 27.15 27.20 27.05 27.25 1,683,000 45,703,170 27.156 17.91 17.84 17.87 17.77 17.91 2,561,373 17.843 0.55%
2009-12-23 0 27.10 27.10 27.15 26.90 27.40 2,300,020 62,552,884 27.197 17.81 17.81 17.84 17.68 18.00 3,500,421 17.870 -0.73%
2009-12-22 0 27.30 27.10 27.20 26.75 27.40 4,978,000 134,797,820 27.079 17.94 17.81 17.87 17.58 18.00 7,576,063 17.793 2.44%
2009-12-21 0 26.65 26.70 26.75 26.20 27.00 3,410,920 90,604,070 26.563 17.51 17.54 17.58 17.22 17.74 5,191,110 17.454 -1.11%
2009-12-18 0 26.95 26.75 27.00 26.15 27.40 5,408,400 144,563,960 26.730 17.71 17.58 17.74 17.18 18.00 8,231,092 17.563 0.56%
2009-12-17 0 26.80 26.80 26.85 26.55 27.50 4,219,800 114,020,320 27.020 17.61 17.61 17.64 17.45 18.07 6,422,151 17.754 -2.19%
2009-12-16 0 27.40 27.30 27.40 27.05 27.60 5,526,003 151,274,592 27.375 18.00 17.94 18.00 17.77 18.14 8,410,073 17.987 0.37%
2009-12-15 0 27.30 27.30 27.35 26.60 27.50 4,825,200 131,394,600 27.231 17.94 17.94 17.97 17.48 18.07 7,343,515 17.893 2.06%
2009-12-14 0 26.75 26.70 26.80 26.50 27.10 6,881,531 184,157,386 26.761 17.58 17.54 17.61 17.41 17.81 10,473,064 17.584 0.94%
2009-12-11 0 26.50 26.50 26.65 26.50 27.10 5,610,000 150,412,540 26.812 17.41 17.41 17.51 17.41 17.81 8,537,909 17.617 -0.93%
2009-12-10 0 26.75 26.75 26.80 26.55 27.10 3,806,540 101,955,372 26.784 17.58 17.58 17.61 17.45 17.81 5,793,207 17.599 0.00%
2009-12-09 0 26.75 26.75 26.85 26.60 27.10 8,693,200 233,412,576 26.850 17.58 17.58 17.64 17.48 17.81 13,230,259 17.642 -1.47%
2009-12-08 0 27.15 27.10 27.15 27.00 27.75 7,092,800 192,935,879 27.202 17.84 17.81 17.84 17.74 18.23 10,794,596 17.873 -2.16%
2009-12-07 0 27.75 27.70 27.75 27.10 28.30 7,826,300 216,393,610 27.650 18.23 18.20 18.23 17.81 18.60 11,910,916 18.168 -1.25%
2009-12-04 0 28.10 27.95 28.00 26.70 28.20 9,233,400 252,086,960 27.302 18.46 18.37 18.40 17.54 18.53 14,052,394 17.939 3.88%
2009-12-03 0 27.05 27.05 27.10 26.60 27.25 4,987,600 134,655,080 26.998 17.77 17.77 17.81 17.48 17.91 7,590,673 17.740 0.74%
2009-12-02 0 26.85 26.80 26.85 26.80 27.45 2,720,300 73,790,090 27.126 17.64 17.61 17.64 17.61 18.04 4,140,049 17.823 -0.37%
2009-12-01 0 26.95 26.90 26.95 26.80 27.45 2,692,300 72,798,760 27.040 17.71 17.68 17.71 17.61 18.04 4,097,435 17.767 -1.28%
2009-11-30 0 27.30 27.30 27.35 26.30 27.35 7,819,400 210,798,010 26.958 17.94 17.94 17.97 17.28 17.97 11,900,415 17.714 5.81%
2009-11-27 0 25.80 25.80 25.90 25.35 26.20 12,123,200 313,607,150 25.868 16.95 16.95 17.02 16.66 17.22 18,450,407 16.997 -1.34%
2009-11-26 0 26.15 26.10 26.15 26.05 26.80 5,697,400 150,141,760 26.353 17.18 17.15 17.18 17.12 17.61 8,670,924 17.316 -2.61%
2009-11-25 0 26.85 26.85 26.90 26.50 27.35 3,595,003 96,923,600 26.961 17.64 17.64 17.68 17.41 17.97 5,471,267 17.715 -1.83%
2009-11-24 0 27.35 27.25 27.35 26.80 27.75 7,241,700 198,511,470 27.412 17.97 17.91 17.97 17.61 18.23 11,021,208 18.012 0.92%
2009-11-23 0 27.10 27.05 27.10 26.60 27.50 7,090,000 191,799,071 27.052 17.81 17.77 17.81 17.48 18.07 10,790,334 17.775 -0.55%
2009-11-20 0 27.25 27.20 27.25 26.10 27.60 11,429,780 309,930,327 27.116 17.91 17.87 17.91 17.15 18.14 17,395,084 17.817 2.25%
2009-11-19 0 26.65 26.65 26.70 25.20 26.75 14,065,200 370,404,605 26.335 17.51 17.51 17.54 16.56 17.58 21,405,954 17.304 6.39%
2009-11-18 0 25.05 25.00 25.05 24.55 25.45 13,457,272 336,226,125 24.985 16.46 16.43 16.46 16.13 16.72 20,480,743 16.417 -0.60%
2009-11-17 0 25.20 25.15 25.20 24.90 25.95 16,391,400 413,277,678 25.213 16.56 16.53 16.56 16.36 17.05 24,946,218 16.567 -2.70%
2009-11-16 0 25.90 25.90 25.95 25.60 26.50 9,165,030 238,822,559 26.058 17.02 17.02 17.05 16.82 17.41 13,948,341 17.122 -0.77%
2009-11-13 0 26.10 26.20 26.25 26.00 26.65 6,443,200 168,856,400 26.207 17.15 17.22 17.25 17.08 17.51 9,805,964 17.220 -1.69%
2009-11-12 0 26.55 26.55 26.60 26.20 26.80 7,265,933 193,061,036 26.571 17.45 17.45 17.48 17.22 17.61 11,058,088 17.459 1.14%
2009-11-11 0 26.25 26.30 26.35 25.60 27.40 10,489,100 276,924,640 26.401 17.25 17.28 17.31 16.82 18.00 15,963,455 17.347 -0.76%
2009-11-10 0 26.45 26.40 26.45 26.25 28.30 11,468,200 308,379,830 26.890 17.38 17.35 17.38 17.25 18.60 17,453,556 17.669 -5.03%
2009-11-09 0 27.85 27.80 27.85 27.65 28.10 6,264,400 174,539,320 27.862 18.30 18.27 18.30 18.17 18.46 9,533,846 18.307 0.36%
2009-11-06 0 27.75 27.70 27.75 27.20 28.05 6,789,200 187,381,792 27.600 18.23 18.20 18.23 17.87 18.43 10,332,544 18.135 1.09%
2009-11-05 0 27.45 27.50 27.55 27.10 27.60 8,315,600 227,277,704 27.331 18.04 18.07 18.10 17.81 18.14 12,655,586 17.959 -0.18%
2009-11-04 0 27.50 27.40 27.45 27.00 27.80 8,617,200 236,306,246 27.423 18.07 18.00 18.04 17.74 18.27 13,114,594 18.019 1.85%
2009-11-03 0 27.00 26.85 26.95 26.85 28.75 12,916,000 361,019,230 27.951 17.74 17.64 17.71 17.64 18.89 19,656,976 18.366 -2.70%
2009-11-02 0 27.75 27.70 27.75 27.25 28.10 9,045,400 250,500,473 27.694 18.23 18.20 18.23 17.91 18.46 13,766,275 18.197 -1.60%
2009-10-30 0 28.20 28.10 28.15 27.60 28.75 9,807,000 275,990,131 28.142 18.53 18.46 18.50 18.14 18.89 14,925,361 18.491 2.17%
2009-10-29 0 27.60 27.55 27.60 26.15 27.75 17,743,531 481,102,941 27.114 18.14 18.10 18.14 17.18 18.23 27,004,039 17.816 -1.08%
2009-10-28 0 27.90 27.85 27.90 27.60 29.45 13,315,078 373,115,253 28.022 18.33 18.30 18.33 18.14 19.35 20,264,336 18.412 -3.29%
2009-10-27 0 28.85 28.90 29.00 27.00 29.40 28,601,900 820,536,270 28.688 18.96 18.99 19.06 17.74 19.32 43,529,487 18.850 5.29%
2009-10-23 0 27.40 27.40 27.45 24.85 27.90 21,934,400 573,094,200 26.128 18.00 18.00 18.04 16.33 18.33 33,382,160 17.168 8.51%
2009-10-22 0 25.25 25.20 25.25 23.40 25.30 18,892,900 460,967,267 24.399 16.59 16.56 16.59 15.38 16.62 28,753,274 16.032 6.99%
2009-10-21 0 23.60 23.55 23.60 22.70 23.70 9,424,200 220,080,140 23.353 15.51 15.47 15.51 14.92 15.57 14,342,774 15.344 3.74%
2009-10-20 0 22.75 22.75 22.80 22.60 23.30 6,742,900 154,207,500 22.870 14.95 14.95 14.98 14.85 15.31 10,262,080 15.027 -1.09%
2009-10-19 0 23.00 23.00 23.05 22.50 23.40 6,686,100 154,746,815 23.145 15.11 15.11 15.15 14.78 15.38 10,175,635 15.208 1.32%
2009-10-16 0 22.70 22.65 22.70 22.50 23.30 9,090,600 207,678,937 22.845 14.92 14.88 14.92 14.78 15.31 13,835,065 15.011 -0.44%
2009-10-15 0 22.80 22.85 22.90 22.75 23.90 14,529,398 338,178,191 23.275 14.98 15.01 15.05 14.95 15.70 22,112,421 15.294 -2.56%
2009-10-14 0 23.40 23.40 23.45 22.40 23.70 18,835,200 434,584,480 23.073 15.38 15.38 15.41 14.72 15.57 28,665,459 15.161 4.00%
2009-10-13 0 22.50 22.45 22.50 21.40 22.70 30,870,930 688,138,587 22.291 14.78 14.75 14.78 14.06 14.92 46,982,745 14.647 5.39%
2009-10-12 0 21.35 21.35 21.40 20.50 21.75 21,156,000 450,797,310 21.308 14.03 14.03 14.06 13.47 14.29 32,197,506 14.001 3.14%
2009-10-09 0 20.70 20.65 20.75 19.98 20.90 15,652,800 321,960,741 20.569 13.60 13.57 13.63 13.13 13.73 23,822,136 13.515 2.99%
2009-10-08 0 20.10 20.05 20.10 19.96 20.65 8,568,200 172,880,322 20.177 13.21 13.17 13.21 13.12 13.57 13,040,020 13.258 -0.74%
2009-10-07 0 20.25 20.25 20.35 20.05 20.65 11,445,000 232,651,346 20.328 13.31 13.31 13.37 13.17 13.57 17,418,248 13.357 -0.98%
2009-10-06 0 20.45 20.50 20.55 20.30 21.25 18,472,910 383,957,241 20.785 13.44 13.47 13.50 13.34 13.96 28,114,087 13.657 -1.68%
2009-10-05 0 20.80 20.80 20.85 19.90 20.85 23,849,500 486,699,285 20.407 13.67 13.67 13.70 13.08 13.70 36,296,767 13.409 3.48%
2009-10-02 0 20.10 20.05 20.10 19.18 20.65 34,443,215 689,770,014 20.026 13.21 13.17 13.21 12.60 13.57 52,419,437 13.159 2.34%
2009-09-30 0 19.64 19.62 19.66 19.42 19.96 15,472,991 305,252,960 19.728 12.90 12.89 12.92 12.76 13.12 23,548,483 12.963 0.72%
2009-09-29 0 19.50 19.52 19.54 19.20 19.92 24,943,538 486,493,583 19.504 12.81 12.83 12.84 12.62 13.09 37,961,794 12.815 2.31%
2009-09-28 0 19.06 19.06 19.08 18.98 19.80 38,665,800 743,869,490 19.238 12.52 12.52 12.54 12.47 13.01 58,845,827 12.641 -4.70%
2009-09-25 0 20.00 19.98 20.00 19.20 20.25 86,592,000 1,714,176,402 19.796 13.14 13.13 13.14 12.62 13.31 131,785,139 13.007 0.10%
2009-09-24 0 19.98 19.98 20.00 17.82 20.00 137,363,156 2,597,882,127 18.913 13.13 13.13 13.14 11.71 13.14 209,054,216 12.427 7.88%
2009-09-23 0 18.52 18.56 18.58 18.50 19.74 342,372,657 6,518,905,065 19.040 12.17 12.20 12.21 12.16 12.97 521,060,009 12.511

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