Wynn Macau, Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01128  2009-10-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-27 0 4.660 4.650 4.660 4.615 4.660 2,087,913 9,679,755 4.6361 4.660 4.650 4.660 4.615 4.660 2,087,913 4.6361 0.00%
2026-10-26 0 4.660 4.650 4.660 4.575 4.685 4,172,819 19,344,385 4.6358 4.660 4.650 4.660 4.575 4.685 4,172,819 4.6358 -0.75%
2026-10-23 0 4.695 4.690 4.695 4.690 4.845 12,170,038 57,692,809 4.7406 4.695 4.690 4.695 4.690 4.845 12,170,038 4.7406 -1.16%
2026-10-22 0 4.750 4.740 4.750 4.735 4.940 8,830,762 42,818,534 4.8488 4.750 4.740 4.750 4.735 4.940 8,830,762 4.8488 -3.94%
2026-10-21 0 4.945 4.930 4.945 4.875 4.970 6,270,543 30,962,911 4.9378 4.945 4.930 4.945 4.875 4.970 6,270,543 4.9378 -0.20%
2026-10-20 0 4.955 4.940 4.955 4.910 5.020 7,029,038 34,798,377 4.9507 4.955 4.940 4.955 4.910 5.020 7,029,038 4.9507 -1.78%
2026-10-16 0 5.045 5.030 5.045 4.980 5.115 4,034,968 20,371,351 5.0487 5.045 5.030 5.045 4.980 5.115 4,034,968 5.0487 1.31%
2026-10-15 0 4.980 4.980 5.030 4.960 5.050 7,825,921 38,984,390 4.9814 4.980 4.980 5.030 4.960 5.050 7,825,921 4.9814 -1.68%
2026-10-14 0 5.065 5.065 5.080 4.930 5.110 2,989,877 15,146,470 5.0659 5.065 5.065 5.080 4.930 5.110 2,989,877 5.0659 0.80%
2026-10-13 0 5.025 5.010 5.025 4.895 5.025 4,161,308 20,717,330 4.9786 5.025 5.010 5.025 4.895 5.025 4,161,308 4.9786 1.41%
2026-10-12 0 4.955 4.950 4.955 4.950 5.160 4,156,818 20,729,524 4.9869 4.955 4.950 4.955 4.950 5.160 4,156,818 4.9869 -3.32%
2026-10-09 0 5.125 5.115 5.125 4.855 5.125 5,605,751 28,163,666 5.0241 5.125 5.115 5.125 4.855 5.125 5,605,751 5.0241 4.59%
2026-10-08 0 4.900 4.900 4.905 4.870 5.095 10,552,303 52,022,113 4.9299 4.900 4.900 4.905 4.870 5.095 10,552,303 4.9299 -2.49%
2026-10-07 0 5.025 5.020 5.025 5.025 5.120 4,262,405 21,540,383 5.0536 5.025 5.020 5.025 5.025 5.120 4,262,405 5.0536 -0.79%
2026-10-06 0 5.065 5.065 5.070 5.030 5.135 7,440,677 37,676,091 5.0635 5.065 5.065 5.070 5.030 5.135 7,440,677 5.0635 -0.10%
2026-10-05 0 5.070 5.060 5.070 5.000 5.170 4,146,876 20,959,051 5.0542 5.070 5.060 5.070 5.000 5.170 4,146,876 5.0542 -1.93%
2026-10-02 0 5.170 5.165 5.170 4.985 5.250 8,693,899 44,458,323 5.1137 5.170 5.165 5.170 4.985 5.250 8,693,899 5.1137 -3.18%
2026-09-30 0 5.340 5.340 5.345 5.180 5.375 6,179,928 32,896,050 5.3230 5.340 5.340 5.345 5.180 5.375 6,179,928 5.3230 2.40%
2026-09-29 0 5.215 5.215 5.220 5.175 5.235 2,572,421 13,393,921 5.2067 5.215 5.215 5.220 5.175 5.235 2,572,421 5.2067 0.77%
2026-09-28 0 5.175 5.170 5.180 5.110 5.190 2,464,704 12,719,424 5.1606 5.175 5.170 5.180 5.110 5.190 2,464,704 5.1606 0.78%
2026-09-25 0 5.135 5.130 5.135 5.105 5.170 4,411,231 22,639,724 5.1323 5.135 5.130 5.135 5.105 5.170 4,411,231 5.1323 -0.77%
2026-09-24 0 5.175 5.170 5.175 5.075 5.205 2,805,247 14,491,853 5.1660 5.175 5.170 5.175 5.075 5.205 2,805,247 5.1660 0.68%
2026-09-23 0 5.140 5.135 5.140 5.115 5.180 4,537,699 23,307,001 5.1363 5.140 5.135 5.140 5.115 5.180 4,537,699 5.1363 0.10%
2026-09-22 0 5.135 5.135 5.140 5.100 5.160 5,565,711 28,572,839 5.1337 5.135 5.135 5.140 5.100 5.160 5,565,711 5.1337 0.39%
2026-09-21 0 5.115 5.110 5.115 5.100 5.155 3,187,077 16,332,809 5.1247 5.115 5.110 5.115 5.100 5.155 3,187,077 5.1247 -0.68%
2026-09-18 0 5.150 5.145 5.150 5.120 5.215 6,898,824 35,604,441 5.1609 5.150 5.145 5.150 5.120 5.215 6,898,824 5.1609 -0.96%
2026-09-17 0 5.200 5.195 5.200 5.175 5.270 4,582,802 23,853,379 5.2050 5.200 5.195 5.200 5.175 5.270 4,582,802 5.2050 -1.70%
2026-09-16 0 5.290 5.285 5.290 5.265 5.330 3,008,405 15,931,068 5.2955 5.290 5.285 5.290 5.265 5.330 3,008,405 5.2955 -0.56%
2026-09-15 0 5.320 5.310 5.320 5.310 5.445 1,624,774 8,673,035 5.3380 5.320 5.310 5.320 5.310 5.445 1,624,774 5.3380 -1.57%
2026-09-14 0 5.405 5.400 5.405 5.375 5.480 2,335,610 12,637,730 5.4109 5.405 5.400 5.405 5.375 5.480 2,335,610 5.4109 -1.37%
2026-09-11 0 5.480 5.480 5.490 5.350 5.505 7,677,682 41,765,361 5.4398 5.480 5.480 5.490 5.350 5.505 7,677,682 5.4398 -0.36%
2026-09-10 0 5.500 5.470 5.500 5.465 5.655 2,482,757 13,666,280 5.5045 5.500 5.470 5.500 5.465 5.655 2,482,757 5.5045 -1.87%
2026-09-09 0 5.605 5.600 5.605 5.505 5.620 2,581,200 14,365,012 5.5652 5.605 5.600 5.605 5.505 5.620 2,581,200 5.5652 1.14%
2026-09-08 0 5.765 5.750 5.765 5.700 5.800 3,748,166 21,597,603 5.7622 5.542 5.528 5.542 5.480 5.576 3,898,985 5.5393 -0.17%
2026-09-07 0 5.775 5.765 5.775 5.680 5.780 1,672,501 9,600,424 5.7402 5.552 5.542 5.552 5.460 5.556 1,739,799 5.5181 0.70%
2026-09-04 0 5.735 5.715 5.735 5.670 5.775 2,390,604 13,692,964 5.7278 5.513 5.494 5.513 5.451 5.552 2,486,798 5.5063 1.15%
2026-09-03 0 5.670 5.665 5.670 5.620 5.685 1,871,299 10,590,580 5.6595 5.451 5.446 5.451 5.403 5.465 1,946,597 5.4406 0.89%
2026-09-02 0 5.620 5.615 5.620 5.550 5.645 2,647,878 14,829,833 5.6006 5.403 5.398 5.403 5.335 5.427 2,754,424 5.3840 -0.53%
2026-09-01 0 5.650 5.650 5.655 5.545 5.690 6,983,944 39,288,783 5.6256 5.431 5.431 5.436 5.331 5.470 7,264,965 5.4080 -1.31%
2026-08-31 0 5.725 5.720 5.725 5.615 5.755 5,544,746 31,656,308 5.7092 5.504 5.499 5.504 5.398 5.532 5,767,856 5.4884 0.53%
2026-08-28 0 5.695 5.695 5.700 5.615 5.895 6,623,301 37,911,820 5.7240 5.475 5.475 5.480 5.398 5.667 6,889,811 5.5026 -0.35%
2026-08-27 0 5.715 5.710 5.715 5.660 5.810 3,870,837 22,017,046 5.6879 5.494 5.489 5.494 5.441 5.585 4,026,592 5.4679 -0.78%
2026-08-26 0 5.760 5.760 5.765 5.755 5.885 4,752,577 27,561,986 5.7994 5.537 5.537 5.542 5.532 5.657 4,943,812 5.5750 -1.37%
2026-08-25 0 5.840 5.835 5.840 5.775 5.935 3,983,033 23,267,620 5.8417 5.614 5.609 5.614 5.552 5.705 4,143,303 5.6157 -1.35%
2026-08-24 0 5.920 5.915 5.920 5.840 5.920 3,622,568 21,341,961 5.8914 5.691 5.686 5.691 5.614 5.691 3,768,334 5.6635 0.25%
2026-08-21 0 5.905 5.900 5.905 5.850 6.020 3,771,720 22,316,965 5.9169 5.677 5.672 5.677 5.624 5.787 3,923,487 5.6880 0.43%
2026-08-20 0 5.880 5.880 5.885 5.835 5.940 5,858,844 34,482,517 5.8855 5.653 5.653 5.657 5.609 5.710 6,094,593 5.6579 0.68%
2026-08-19 0 5.840 5.840 5.845 5.710 5.850 1,725,172 10,026,134 5.8117 5.614 5.614 5.619 5.489 5.624 1,794,590 5.5869 0.26%
2026-08-18 0 5.825 5.815 5.825 5.765 5.840 1,714,192 9,942,565 5.8001 5.600 5.590 5.600 5.542 5.614 1,783,168 5.5758 0.34%
2026-08-17 0 5.805 5.790 5.805 5.755 5.880 1,907,613 11,083,345 5.8101 5.580 5.566 5.580 5.532 5.653 1,984,372 5.5853 0.87%
2026-08-14 0 5.755 5.750 5.755 5.695 5.810 1,724,067 9,898,857 5.7416 5.532 5.528 5.532 5.475 5.585 1,793,440 5.5195 -0.26%
2026-08-13 0 5.770 5.765 5.770 5.750 5.875 4,293,283 24,803,871 5.7774 5.547 5.542 5.547 5.528 5.648 4,466,037 5.5539 -1.79%
2026-08-12 0 5.875 5.870 5.875 5.660 5.890 4,974,500 28,959,780 5.8216 5.648 5.643 5.648 5.441 5.662 5,174,665 5.5965 2.17%
2026-08-11 0 5.750 5.735 5.750 5.660 5.790 2,942,926 16,914,603 5.7475 5.528 5.513 5.528 5.441 5.566 3,061,344 5.5252 0.70%
2026-08-10 0 5.710 5.705 5.710 5.685 5.800 6,151,800 35,151,722 5.7141 5.489 5.484 5.489 5.465 5.576 6,399,337 5.4930 -0.70%
2026-08-07 0 5.750 5.735 5.750 5.705 5.830 2,878,487 16,504,202 5.7336 5.528 5.513 5.528 5.484 5.604 2,994,312 5.5119 -1.03%
2026-08-06 0 5.810 5.805 5.810 5.790 5.950 4,150,500 24,229,558 5.8377 5.585 5.580 5.585 5.566 5.720 4,317,509 5.6119 -0.34%
2026-08-05 0 5.830 5.825 5.830 5.635 5.840 7,511,800 43,279,221 5.7615 5.604 5.600 5.604 5.417 5.614 7,814,061 5.5386 3.09%
2026-08-04 0 5.655 5.650 5.655 5.580 5.820 6,169,260 34,896,164 5.6565 5.436 5.431 5.436 5.364 5.595 6,417,500 5.4377 -0.26%
2026-08-03 0 5.670 5.665 5.670 5.570 5.700 4,208,626 23,755,124 5.6444 5.451 5.446 5.451 5.355 5.480 4,377,973 5.4261 -0.18%
2026-07-31 0 5.680 5.670 5.680 5.600 5.780 8,676,805 49,117,832 5.6608 5.460 5.451 5.460 5.383 5.556 9,025,944 5.4418 -1.73%
2026-07-30 0 5.780 5.760 5.780 5.720 5.820 3,506,527 20,217,380 5.7656 5.556 5.537 5.556 5.499 5.595 3,647,623 5.5426 0.52%
2026-07-29 0 5.750 5.750 5.760 5.670 5.800 4,955,190 28,442,457 5.7399 5.528 5.528 5.537 5.451 5.576 5,154,578 5.5179 1.41%
2026-07-28 0 5.670 5.650 5.670 5.600 5.700 5,426,000 30,661,768 5.6509 5.451 5.431 5.451 5.383 5.480 5,644,332 5.4323 -0.53%
2026-07-27 0 5.700 5.690 5.700 5.380 5.730 14,444,953 81,780,409 5.6615 5.480 5.470 5.480 5.172 5.508 15,026,192 5.4425 4.78%
2026-07-24 0 5.440 5.430 5.440 5.350 5.480 5,816,927 31,453,356 5.4072 5.230 5.220 5.230 5.143 5.268 6,050,990 5.1981 -0.18%
2026-07-23 0 5.450 5.440 5.450 5.260 5.480 6,681,616 36,166,573 5.4128 5.239 5.230 5.239 5.057 5.268 6,950,472 5.2035 3.22%
2026-07-22 0 5.280 5.270 5.280 5.250 5.440 6,269,871 33,172,547 5.2908 5.076 5.066 5.076 5.047 5.230 6,522,159 5.0861 -2.94%
2026-07-21 0 5.440 5.440 5.450 5.360 5.540 5,226,200 28,308,570 5.4167 5.230 5.230 5.239 5.153 5.326 5,436,493 5.2071 -1.09%
2026-07-20 0 5.500 5.500 5.510 5.350 5.500 4,635,100 25,137,224 5.4232 5.287 5.287 5.297 5.143 5.287 4,821,608 5.2135 1.85%
2026-07-17 0 5.400 5.380 5.400 5.300 5.550 6,637,807 36,031,722 5.4283 5.191 5.172 5.191 5.095 5.335 6,904,900 5.2183 -0.37%
2026-07-16 0 5.420 5.410 5.420 5.160 5.450 7,046,476 37,876,393 5.3752 5.210 5.201 5.210 4.960 5.239 7,330,013 5.1673 5.04%
2026-07-15 0 5.160 5.160 5.170 5.140 5.220 6,072,921 31,460,078 5.1804 4.960 4.960 4.970 4.941 5.018 6,317,284 4.9800 0.19%
2026-07-14 0 5.150 5.130 5.150 5.060 5.210 3,858,468 19,705,862 5.1072 4.951 4.932 4.951 4.864 5.008 4,013,726 4.9096 -0.58%
2026-07-13 0 5.180 5.160 5.180 5.080 5.250 4,069,528 20,988,284 5.1574 4.980 4.960 4.980 4.883 5.047 4,233,278 4.9579 -0.19%
2026-07-10 0 5.190 5.190 5.200 5.090 5.220 2,620,300 13,562,642 5.1760 4.989 4.989 4.999 4.893 5.018 2,725,736 4.9758 0.78%
2026-07-09 0 5.150 5.120 5.150 5.110 5.220 2,373,800 12,222,375 5.1489 4.951 4.922 4.951 4.912 5.018 2,469,317 4.9497 -1.90%
2026-07-08 0 5.250 5.240 5.250 5.090 5.250 4,385,671 22,700,958 5.1762 5.047 5.037 5.047 4.893 5.047 4,562,142 4.9759 3.14%
2026-07-07 0 5.090 5.080 5.090 5.020 5.260 3,472,612 17,600,898 5.0685 4.893 4.883 4.893 4.826 5.057 3,612,344 4.8724 -0.39%
2026-07-06 0 5.110 5.090 5.110 5.090 5.300 4,516,500 23,201,531 5.1371 4.912 4.893 4.912 4.893 5.095 4,698,236 4.9383 -0.39%
2026-07-03 0 5.130 5.120 5.130 4.970 5.150 4,859,615 24,818,139 5.1070 4.932 4.922 4.932 4.778 4.951 5,055,157 4.9095 2.40%
2026-07-02 0 5.010 5.000 5.010 4.980 5.150 6,733,871 33,933,496 5.0392 4.816 4.807 4.816 4.787 4.951 7,004,830 4.8443 -0.79%
2026-06-30 0 5.050 5.050 5.080 4.970 5.090 4,372,502 21,994,058 5.0301 4.855 4.855 4.883 4.778 4.893 4,548,444 4.8355 -0.39%
2026-06-29 0 5.070 5.050 5.070 4.980 5.110 6,406,631 32,461,536 5.0669 4.874 4.855 4.874 4.787 4.912 6,664,422 4.8709 1.81%
2026-06-26 0 4.980 4.970 4.980 4.870 5.140 12,714,700 62,878,492 4.9453 4.787 4.778 4.787 4.682 4.941 13,226,316 4.7540 -1.78%
2026-06-25 0 5.070 5.050 5.070 5.010 5.090 7,420,348 37,501,105 5.0538 4.874 4.855 4.874 4.816 4.893 7,718,929 4.8583 -0.20%
2026-06-24 0 5.080 5.070 5.080 5.000 5.130 7,009,177 35,484,848 5.0626 4.883 4.874 4.883 4.807 4.932 7,291,214 4.8668 0.00%
2026-06-23 0 5.080 5.060 5.080 5.020 5.220 6,131,650 31,145,713 5.0795 4.883 4.864 4.883 4.826 5.018 6,378,376 4.8830 -1.74%
2026-06-22 0 5.170 5.160 5.170 5.080 5.350 10,904,395 56,384,385 5.1708 4.970 4.960 4.970 4.883 5.143 11,343,168 4.9708 -0.58%
2026-06-18 0 5.200 5.200 5.230 5.130 5.400 17,155,770 89,663,916 5.2265 4.999 4.999 5.028 4.932 5.191 17,846,087 5.0243 -2.99%
2026-06-17 0 5.360 5.360 5.370 5.300 5.420 5,242,800 28,204,280 5.3796 5.153 5.153 5.162 5.095 5.210 5,453,761 5.1715 0.56%
2026-06-16 0 5.330 5.320 5.330 5.210 5.400 9,905,400 52,506,837 5.3008 5.124 5.114 5.124 5.008 5.191 10,303,975 5.0958 -0.74%
2026-06-15 0 5.370 5.360 5.370 5.360 5.520 4,812,390 26,027,476 5.4084 5.162 5.153 5.162 5.153 5.306 5,006,032 5.1992 -0.92%
2026-06-12 0 5.420 5.400 5.420 5.390 5.530 6,096,744 33,222,355 5.4492 5.210 5.191 5.210 5.182 5.316 6,342,066 5.2384 0.18%
2026-06-11 0 5.410 5.400 5.410 5.350 5.560 9,266,790 50,217,147 5.4190 5.201 5.191 5.201 5.143 5.345 9,639,669 5.2094 -2.70%
2026-06-10 0 5.560 5.540 5.560 5.420 5.610 9,286,400 51,005,120 5.4925 5.345 5.326 5.345 5.210 5.393 9,660,068 5.2800 -0.54%
2026-06-09 0 5.590 5.570 5.590 5.450 5.630 11,587,400 64,010,780 5.5242 5.374 5.355 5.374 5.239 5.412 12,053,656 5.3105 0.90%
2026-06-08 0 5.540 5.530 5.540 5.440 5.710 32,499,467 184,381,125 5.6734 5.326 5.316 5.326 5.230 5.489 33,807,186 5.4539 -3.99%
2026-06-05 0 5.770 5.770 5.780 5.610 5.880 65,229,118 375,156,729 5.7514 5.547 5.547 5.556 5.393 5.653 67,853,819 5.5289 -1.87%
2026-06-04 0 5.880 5.880 5.890 5.880 6.070 13,617,811 81,119,967 5.9569 5.653 5.653 5.662 5.653 5.835 14,165,767 5.7265 -1.18%
2026-06-03 0 5.950 5.940 5.950 5.820 5.980 21,243,117 125,946,721 5.9288 5.720 5.710 5.720 5.595 5.749 22,097,901 5.6995 0.85%
2026-06-02 0 5.900 5.870 5.900 5.640 5.990 22,165,518 130,833,661 5.9026 5.672 5.643 5.672 5.422 5.758 23,057,418 5.6743 4.24%
2026-06-01 0 5.660 5.650 5.660 5.430 5.700 11,087,800 62,058,878 5.5970 5.441 5.431 5.441 5.220 5.480 11,533,953 5.3805 4.29%
2026-05-29 0 5.650 5.650 5.660 5.600 5.730 12,630,808 71,505,769 5.6612 5.217 5.217 5.226 5.171 5.291 13,678,943 5.2274 0.89%
2026-05-28 0 5.600 5.580 5.600 5.520 5.640 5,609,924 31,260,215 5.5723 5.171 5.152 5.171 5.097 5.208 6,075,449 5.1453 -0.36%
2026-05-27 0 5.620 5.610 5.620 5.560 5.650 9,798,743 55,047,713 5.6178 5.189 5.180 5.189 5.134 5.217 10,611,867 5.1874 0.18%
2026-05-26 0 5.610 5.590 5.610 5.490 5.660 7,278,370 40,622,149 5.5812 5.180 5.162 5.180 5.069 5.226 7,882,347 5.1536 0.90%
2026-05-22 0 5.560 5.550 5.560 5.490 5.580 3,687,368 20,449,345 5.5458 5.134 5.125 5.134 5.069 5.152 3,993,355 5.1208 0.18%
2026-05-21 0 5.550 5.540 5.550 5.530 5.720 6,248,533 34,830,203 5.5741 5.125 5.116 5.125 5.106 5.282 6,767,052 5.1470 -1.94%
2026-05-20 0 5.660 5.640 5.660 5.600 5.700 2,740,340 15,440,975 5.6347 5.226 5.208 5.226 5.171 5.263 2,967,740 5.2029 -0.70%
2026-05-19 0 5.700 5.680 5.700 5.640 5.720 5,045,200 28,640,198 5.6767 5.263 5.245 5.263 5.208 5.282 5,463,863 5.2417 0.53%
2026-05-18 0 5.670 5.650 5.670 5.570 5.690 3,727,200 20,938,530 5.6178 5.236 5.217 5.236 5.143 5.254 4,036,492 5.1873 -0.53%
2026-05-15 0 5.700 5.690 5.700 5.630 5.710 4,929,581 27,979,336 5.6758 5.263 5.254 5.263 5.199 5.272 5,338,650 5.2409 -0.18%
2026-05-14 0 5.710 5.700 5.710 5.670 5.800 6,513,577 37,182,844 5.7085 5.272 5.263 5.272 5.236 5.356 7,054,090 5.2711 0.18%
2026-05-13 0 5.700 5.680 5.700 5.640 5.730 7,031,600 39,914,072 5.6764 5.263 5.245 5.263 5.208 5.291 7,615,099 5.2414 0.00%
2026-05-12 0 5.700 5.690 5.700 5.670 5.780 4,820,205 27,533,003 5.7120 5.263 5.254 5.263 5.236 5.337 5,220,197 5.2743 -0.70%
2026-05-11 0 5.740 5.720 5.740 5.650 5.820 6,096,903 34,879,966 5.7209 5.300 5.282 5.300 5.217 5.374 6,602,839 5.2826 -1.54%
2026-05-08 0 5.830 5.810 5.830 5.750 5.860 5,759,170 33,464,209 5.8106 5.383 5.365 5.383 5.309 5.411 6,237,080 5.3654 0.17%
2026-05-07 0 5.820 5.800 5.820 5.740 5.850 9,325,500 54,169,926 5.8088 5.374 5.356 5.374 5.300 5.402 10,099,353 5.3637 2.11%
2026-05-06 0 5.700 5.670 5.700 5.570 5.720 5,259,750 29,930,333 5.6904 5.263 5.236 5.263 5.143 5.282 5,696,217 5.2544 1.97%
2026-05-05 0 5.590 5.570 5.590 5.490 5.610 4,963,185 27,581,061 5.5571 5.162 5.143 5.162 5.069 5.180 5,375,042 5.1313 -0.18%
2026-05-04 0 5.600 5.580 5.600 5.580 5.740 5,179,990 29,064,304 5.6109 5.171 5.152 5.171 5.152 5.300 5,609,838 5.1810 -1.23%
2026-04-30 0 5.670 5.670 5.680 5.580 5.740 7,407,254 41,785,428 5.6411 5.236 5.236 5.245 5.152 5.300 8,021,926 5.2089 -1.39%
2026-04-29 0 5.750 5.730 5.750 5.600 5.760 4,877,161 27,770,502 5.6940 5.309 5.291 5.309 5.171 5.319 5,281,880 5.2577 3.05%
2026-04-28 0 5.580 5.580 5.590 5.560 5.680 6,422,905 35,957,234 5.5983 5.152 5.152 5.162 5.134 5.245 6,955,893 5.1693 -1.41%
2026-04-27 0 5.660 5.660 5.670 5.600 5.710 3,772,600 21,300,966 5.6462 5.226 5.226 5.236 5.171 5.272 4,085,660 5.2136 0.71%
2026-04-24 0 5.620 5.600 5.620 5.510 5.620 3,292,196 18,364,775 5.5783 5.189 5.171 5.189 5.088 5.189 3,565,390 5.1508 -0.88%
2026-04-23 0 5.670 5.650 5.670 5.610 5.710 2,886,000 16,288,488 5.6440 5.236 5.217 5.236 5.180 5.272 3,125,487 5.2115 -0.53%
2026-04-22 0 5.700 5.690 5.700 5.600 5.760 4,544,491 25,618,235 5.6372 5.263 5.254 5.263 5.171 5.319 4,921,604 5.2053 -0.18%
2026-04-21 0 5.710 5.700 5.710 5.650 5.730 2,370,100 13,498,539 5.6953 5.272 5.263 5.272 5.217 5.291 2,566,777 5.2589 -0.35%
2026-04-20 0 5.730 5.700 5.730 5.660 5.770 2,427,764 13,872,136 5.7140 5.291 5.263 5.291 5.226 5.328 2,629,226 5.2761 -0.35%
2026-04-17 0 5.750 5.720 5.750 5.650 5.750 2,862,288 16,296,200 5.6934 5.309 5.282 5.309 5.217 5.309 3,099,808 5.2572 0.17%
2026-04-16 0 5.740 5.720 5.740 5.600 5.740 3,294,122 18,824,369 5.7145 5.300 5.282 5.300 5.171 5.300 3,567,476 5.2767 1.23%
2026-04-15 0 5.670 5.670 5.680 5.600 5.730 1,247,401 7,094,617 5.6875 5.236 5.236 5.245 5.171 5.291 1,350,913 5.2517 0.35%
2026-04-14 0 5.650 5.650 5.660 5.580 5.660 2,133,557 12,009,067 5.6287 5.217 5.217 5.226 5.152 5.226 2,310,605 5.1974 0.71%
2026-04-13 0 5.610 5.590 5.610 5.550 5.640 1,879,757 10,501,865 5.5868 5.180 5.162 5.180 5.125 5.208 2,035,744 5.1587 -0.53%
2026-04-10 0 5.640 5.630 5.640 5.590 5.660 2,013,388 11,316,296 5.6205 5.208 5.199 5.208 5.162 5.226 2,180,464 5.1899 0.89%
2026-04-09 0 5.590 5.580 5.590 5.560 5.700 2,410,278 13,514,473 5.6070 5.162 5.152 5.162 5.134 5.263 2,610,289 5.1774 -1.93%
2026-04-08 0 5.700 5.690 5.700 5.660 5.780 3,854,406 21,989,755 5.7051 5.263 5.254 5.263 5.226 5.337 4,174,254 5.2679 0.71%
2026-04-02 0 5.660 5.630 5.660 5.580 5.700 3,077,708 17,357,985 5.6399 5.226 5.199 5.226 5.152 5.263 3,333,104 5.2078 0.89%
2026-04-01 0 5.610 5.600 5.610 5.500 5.650 5,768,283 32,026,804 5.5522 5.180 5.171 5.180 5.079 5.217 6,246,949 5.1268 2.75%
2026-03-31 0 5.460 5.450 5.460 5.430 5.550 2,411,259 13,185,560 5.4683 5.042 5.032 5.042 5.014 5.125 2,611,351 5.0493 -1.09%
2026-03-30 0 5.520 5.510 5.520 5.420 5.560 3,355,000 18,344,873 5.4679 5.097 5.088 5.097 5.005 5.134 3,633,406 5.0489 -0.90%
2026-03-27 0 5.570 5.560 5.570 5.440 5.610 3,796,382 21,092,941 5.5561 5.143 5.134 5.143 5.023 5.180 4,111,415 5.1303 1.09%
2026-03-26 0 5.510 5.500 5.510 5.500 5.680 2,543,800 14,099,362 5.5426 5.088 5.079 5.088 5.079 5.245 2,754,891 5.1179 -2.48%
2026-03-25 0 5.650 5.640 5.650 5.610 5.690 5,502,676 31,064,833 5.6454 5.217 5.208 5.217 5.180 5.254 5,959,302 5.2128 0.00%
2026-03-24 0 5.650 5.640 5.650 5.430 5.670 8,382,855 46,845,771 5.5883 5.217 5.208 5.217 5.014 5.236 9,078,485 5.1601 5.21%
2026-03-23 0 5.370 5.360 5.370 5.270 5.460 13,792,400 73,708,994 5.3442 4.959 4.949 4.959 4.866 5.042 14,936,927 4.9347 0.75%
2026-03-20 0 5.330 5.320 5.330 5.200 5.400 10,295,167 54,330,455 5.2773 4.922 4.912 4.922 4.802 4.986 11,149,485 4.8729 -0.37%
2026-03-19 0 5.350 5.350 5.360 5.310 5.480 11,770,690 63,185,280 5.3680 4.940 4.940 4.949 4.903 5.060 12,747,451 4.9567 -3.60%
2026-03-18 0 5.550 5.540 5.550 5.500 5.590 2,819,600 15,596,644 5.5315 5.125 5.116 5.125 5.079 5.162 3,053,577 5.1077 0.36%
2026-03-17 0 5.530 5.520 5.530 5.510 5.640 3,594,121 19,999,455 5.5645 5.106 5.097 5.106 5.088 5.208 3,892,370 5.1381 -0.36%
2026-03-16 0 5.550 5.550 5.560 5.500 5.600 5,931,800 32,904,810 5.5472 5.125 5.125 5.134 5.079 5.171 6,424,035 5.1221 -0.36%
2026-03-13 0 5.570 5.570 5.580 5.560 5.660 6,409,583 35,929,502 5.6056 5.143 5.143 5.152 5.134 5.226 6,941,466 5.1761 -1.76%
2026-03-12 0 5.670 5.670 5.680 5.600 5.730 6,463,206 36,581,068 5.6599 5.236 5.236 5.245 5.171 5.291 6,999,539 5.2262 -1.39%
2026-03-11 0 5.750 5.740 5.750 5.640 5.770 6,529,108 37,413,994 5.7303 5.309 5.300 5.309 5.208 5.328 7,070,909 5.2913 1.23%
2026-03-10 0 5.680 5.670 5.680 5.580 5.680 7,014,500 39,572,581 5.6415 5.245 5.236 5.245 5.152 5.245 7,596,580 5.2093 1.61%
2026-03-09 0 5.590 5.580 5.590 5.520 5.730 10,829,600 60,252,154 5.5637 5.162 5.152 5.162 5.097 5.291 11,728,267 5.1373 -2.44%
2026-03-06 0 5.730 5.730 5.740 5.610 5.800 5,075,600 29,110,578 5.7354 5.291 5.291 5.300 5.180 5.356 5,496,786 5.2959 1.24%
2026-03-05 0 5.660 5.650 5.670 5.590 5.720 5,662,778 32,137,579 5.6752 5.226 5.217 5.236 5.162 5.282 6,132,689 5.2404 1.80%
2026-03-04 0 5.560 5.560 5.570 5.510 5.670 13,071,728 72,859,677 5.5738 5.134 5.134 5.143 5.088 5.236 14,156,452 5.1467 -1.07%
2026-03-03 0 5.620 5.610 5.620 5.610 5.750 7,887,040 44,636,025 5.6594 5.189 5.180 5.189 5.180 5.309 8,541,526 5.2258 -1.06%
2026-03-02 0 5.680 5.680 5.690 5.590 5.740 6,164,765 34,957,609 5.6706 5.245 5.245 5.254 5.162 5.300 6,676,332 5.2360 -0.53%
2026-02-27 0 5.710 5.710 5.730 5.700 5.820 10,733,453 61,518,931 5.7315 5.272 5.272 5.291 5.263 5.374 11,624,141 5.2923 -1.21%
2026-02-26 0 5.780 5.770 5.780 5.750 5.850 9,315,276 53,897,290 5.7859 5.337 5.328 5.337 5.309 5.402 10,088,280 5.3426 -1.03%
2026-02-25 0 5.840 5.830 5.840 5.810 5.950 8,573,877 50,150,225 5.8492 5.393 5.383 5.393 5.365 5.494 9,285,358 5.4010 -0.17%
2026-02-24 0 5.850 5.850 5.860 5.780 5.920 8,884,600 51,759,553 5.8258 5.402 5.402 5.411 5.337 5.466 9,621,866 5.3794 -1.52%
2026-02-23 0 5.940 5.930 5.940 5.860 5.980 3,165,357 18,728,740 5.9168 5.485 5.476 5.485 5.411 5.522 3,428,026 5.4634 0.68%
2026-02-20 0 5.900 5.900 5.910 5.850 5.980 3,203,550 18,886,060 5.8954 5.448 5.448 5.457 5.402 5.522 3,469,388 5.4436 -0.67%
2026-02-16 0 5.940 5.940 5.950 5.730 5.950 4,847,900 28,313,603 5.8404 5.485 5.485 5.494 5.291 5.494 5,250,191 5.3929 0.68%
2026-02-13 0 5.900 5.900 5.910 5.800 6.050 15,273,933 89,713,100 5.8736 5.448 5.448 5.457 5.356 5.586 16,541,401 5.4235 -3.44%
2026-02-12 0 6.110 6.100 6.110 6.050 6.130 3,132,000 19,067,231 6.0879 5.642 5.633 5.642 5.586 5.660 3,391,901 5.6214 -0.81%
2026-02-11 0 6.160 6.150 6.160 6.120 6.200 2,473,253 15,232,633 6.1589 5.688 5.679 5.688 5.651 5.725 2,678,490 5.6870 0.00%
2026-02-10 0 6.160 6.150 6.160 6.120 6.220 4,251,816 26,190,072 6.1597 5.688 5.679 5.688 5.651 5.743 4,604,642 5.6878 -0.65%
2026-02-09 0 6.200 6.190 6.200 6.050 6.240 8,954,269 55,525,020 6.2010 5.725 5.716 5.725 5.586 5.762 9,697,316 5.7258 1.97%
2026-02-06 0 6.080 6.040 6.080 5.900 6.080 4,108,182 24,658,120 6.0022 5.614 5.577 5.614 5.448 5.614 4,449,089 5.5423 -0.49%
2026-02-05 0 6.110 6.070 6.110 5.970 6.130 7,700,340 46,669,407 6.0607 5.642 5.605 5.642 5.513 5.660 8,339,333 5.5963 1.33%
2026-02-04 0 6.030 6.010 6.030 5.990 6.120 5,174,137 31,206,793 6.0313 5.568 5.549 5.568 5.531 5.651 5,603,500 5.5692 -0.66%
2026-02-03 0 6.070 6.060 6.070 5.870 6.130 13,596,216 82,073,467 6.0365 5.605 5.596 5.605 5.420 5.660 14,724,463 5.5740 3.94%
2026-02-02 0 5.840 5.840 5.850 5.710 5.890 9,155,262 53,302,884 5.8221 5.393 5.393 5.402 5.272 5.439 9,914,988 5.3760 0.86%
2026-01-30 0 5.790 5.780 5.790 5.710 5.790 6,529,106 37,601,088 5.7590 5.346 5.337 5.346 5.272 5.346 7,070,907 5.3177 -0.17%
2026-01-29 0 5.800 5.790 5.800 5.760 5.920 9,778,193 56,700,365 5.7987 5.356 5.346 5.356 5.319 5.466 10,589,611 5.3543 -2.19%
2026-01-28 0 5.930 5.900 5.930 5.800 5.930 6,188,740 36,384,491 5.8791 5.476 5.448 5.476 5.356 5.476 6,702,297 5.4287 0.34%
2026-01-27 0 5.910 5.900 5.910 5.840 5.930 4,517,200 26,631,611 5.8956 5.457 5.448 5.457 5.393 5.476 4,892,048 5.4439 0.68%
2026-01-26 0 5.870 5.870 5.880 5.850 5.940 3,268,391 19,247,240 5.8889 5.420 5.420 5.429 5.402 5.485 3,539,610 5.4377 -0.51%
2026-01-23 0 5.900 5.900 5.910 5.850 5.940 3,051,435 18,050,550 5.9154 5.448 5.448 5.457 5.402 5.485 3,304,651 5.4622 0.51%
2026-01-22 0 5.870 5.860 5.870 5.780 5.890 5,885,461 34,445,002 5.8526 5.420 5.411 5.420 5.337 5.439 6,373,851 5.4041 1.56%
2026-01-21 0 5.780 5.760 5.780 5.680 5.800 4,037,200 23,200,671 5.7467 5.337 5.319 5.337 5.245 5.356 4,372,217 5.3064 0.52%
2026-01-20 0 5.750 5.730 5.750 5.680 5.770 3,300,336 18,898,633 5.7263 5.309 5.291 5.309 5.245 5.328 3,574,206 5.2875 0.52%
2026-01-19 0 5.720 5.710 5.720 5.620 5.780 5,308,250 30,289,925 5.7062 5.282 5.272 5.282 5.189 5.337 5,748,742 5.2690 -0.69%
2026-01-16 0 5.760 5.750 5.760 5.730 5.950 10,719,523 61,803,428 5.7655 5.319 5.309 5.319 5.291 5.494 11,609,055 5.3237 -1.87%
2026-01-15 0 5.870 5.860 5.870 5.800 5.950 7,865,140 46,027,016 5.8520 5.420 5.411 5.420 5.356 5.494 8,517,809 5.4036 -0.51%
2026-01-14 0 5.900 5.880 5.900 5.750 5.950 7,273,148 42,791,926 5.8835 5.448 5.429 5.448 5.309 5.494 7,876,692 5.4327 1.90%
2026-01-13 0 5.790 5.790 5.800 5.760 5.890 8,753,954 50,841,033 5.8078 5.346 5.346 5.356 5.319 5.439 9,480,378 5.3628 -0.52%
2026-01-12 0 5.820 5.820 5.830 5.800 5.950 9,166,763 53,458,150 5.8317 5.374 5.374 5.383 5.356 5.494 9,927,443 5.3849 -1.02%
2026-01-09 0 5.880 5.870 5.890 5.800 5.920 5,002,127 29,341,690 5.8658 5.429 5.420 5.439 5.356 5.466 5,417,216 5.4164 0.17%
2026-01-08 0 5.870 5.860 5.870 5.820 5.980 7,790,349 45,546,392 5.8465 5.420 5.411 5.420 5.374 5.522 8,436,811 5.3985 -2.00%
2026-01-07 0 5.990 5.970 5.990 5.950 6.000 11,626,000 69,425,732 5.9716 5.531 5.513 5.531 5.494 5.540 12,590,754 5.5140 0.17%
2026-01-06 0 5.980 5.980 5.990 5.890 5.990 6,195,054 36,815,047 5.9427 5.522 5.522 5.531 5.439 5.531 6,709,135 5.4873 1.53%
2026-01-05 0 5.890 5.890 5.900 5.860 6.000 6,593,274 38,954,072 5.9082 5.439 5.439 5.448 5.411 5.540 7,140,400 5.4554 -1.83%
2026-01-02 0 6.000 6.000 6.010 5.900 6.010 6,997,500 41,845,332 5.9800 5.540 5.540 5.549 5.448 5.549 7,578,170 5.5218 1.01%
2025-12-31 0 5.940 5.940 5.970 5.840 5.980 2,572,392 15,170,761 5.8975 5.485 5.485 5.513 5.393 5.522 2,785,855 5.4456 0.85%
2025-12-30 0 5.890 5.890 5.900 5.850 5.990 9,087,103 53,587,996 5.8971 5.439 5.439 5.448 5.402 5.531 9,841,173 5.4453 -1.51%
2025-12-29 0 5.980 5.980 5.990 5.970 6.210 14,139,932 85,182,523 6.0243 5.522 5.522 5.531 5.513 5.734 15,313,298 5.5627 -4.01%
2025-12-24 0 6.230 6.200 6.230 6.150 6.260 2,208,792 13,704,841 6.2047 5.753 5.725 5.753 5.679 5.780 2,392,083 5.7292 -0.32%
2025-12-23 0 6.250 6.250 6.260 6.180 6.270 6,190,400 38,604,407 6.2362 5.771 5.771 5.780 5.706 5.790 6,704,095 5.7583 0.64%
2025-12-22 0 6.210 6.200 6.210 6.090 6.230 7,735,664 47,654,439 6.1604 5.734 5.725 5.734 5.623 5.753 8,377,588 5.6883 1.31%
2025-12-19 0 6.130 6.120 6.130 6.060 6.190 7,834,465 48,095,854 6.1390 5.660 5.651 5.660 5.596 5.716 8,484,588 5.6686 0.49%
2025-12-18 0 6.100 6.080 6.100 6.030 6.120 2,617,559 15,922,021 6.0828 5.633 5.614 5.633 5.568 5.651 2,834,770 5.6167 0.00%
2025-12-17 0 6.100 6.100 6.110 6.080 6.150 2,925,206 17,847,975 6.1014 5.633 5.633 5.642 5.614 5.679 3,167,947 5.6339 0.16%
2025-12-16 0 6.090 6.090 6.100 6.040 6.190 6,491,462 39,456,483 6.0782 5.623 5.623 5.633 5.577 5.716 7,030,139 5.6125 -1.14%
2025-12-15 0 6.160 6.160 6.170 6.140 6.290 4,815,956 29,835,781 6.1952 5.688 5.688 5.697 5.670 5.808 5,215,596 5.7205 -1.44%
2025-12-12 0 6.250 6.230 6.250 6.200 6.290 6,088,125 38,053,711 6.2505 5.771 5.753 5.771 5.725 5.808 6,593,332 5.7715 1.63%
2025-12-11 0 6.150 6.140 6.150 6.120 6.360 9,392,442 58,168,749 6.1931 5.679 5.670 5.679 5.651 5.873 10,171,850 5.7186 -1.91%
2025-12-10 0 6.270 6.260 6.270 6.220 6.310 4,722,800 29,619,094 6.2715 5.790 5.780 5.790 5.743 5.827 5,114,709 5.7910 0.32%
2025-12-09 0 6.250 6.250 6.260 6.220 6.400 7,943,892 49,907,324 6.2825 5.771 5.771 5.780 5.743 5.910 8,603,096 5.8011 -1.42%
2025-12-08 0 6.340 6.340 6.350 6.310 6.430 8,237,938 52,319,848 6.3511 5.854 5.854 5.863 5.827 5.937 8,921,542 5.8644 -1.09%
2025-12-05 0 6.410 6.400 6.410 6.330 6.470 3,215,578 20,489,405 6.3719 5.919 5.910 5.919 5.845 5.974 3,482,415 5.8837 -0.62%
2025-12-04 0 6.450 6.450 6.470 6.440 6.580 3,196,208 20,697,173 6.4755 5.956 5.956 5.974 5.947 6.076 3,461,437 5.9794 -1.38%
2025-12-03 0 6.540 6.530 6.540 6.410 6.580 3,816,192 24,756,717 6.4873 6.039 6.030 6.039 5.919 6.076 4,132,869 5.9902 0.00%
2025-12-02 0 6.540 6.530 6.540 6.450 6.620 13,340,400 87,546,455 6.5625 6.039 6.030 6.039 5.956 6.113 14,447,419 6.0597 0.77%
2025-12-01 0 6.490 6.480 6.490 6.450 6.590 6,557,448 42,618,442 6.4992 5.993 5.983 5.993 5.956 6.085 7,101,601 6.0012 -0.76%
2025-11-28 0 6.540 6.530 6.540 6.500 6.590 4,957,112 32,439,187 6.5440 6.039 6.030 6.039 6.002 6.085 5,368,465 6.0425 -0.30%
2025-11-27 0 6.560 6.530 6.560 6.460 6.560 4,290,456 27,936,206 6.5112 6.057 6.030 6.057 5.965 6.057 4,646,489 6.0123 1.23%
2025-11-26 0 6.480 6.480 6.490 6.480 6.590 4,774,146 31,101,705 6.5146 5.983 5.983 5.993 5.983 6.085 5,170,316 6.0154 0.00%
2025-11-25 0 6.480 6.480 6.490 6.470 6.590 3,529,822 23,014,127 6.5199 5.983 5.983 5.993 5.974 6.085 3,822,735 6.0203 0.00%
2025-11-24 0 6.480 6.480 6.490 6.300 6.550 11,659,902 75,268,852 6.4554 5.983 5.983 5.993 5.817 6.048 12,627,469 5.9607 3.51%
2025-11-21 0 6.260 6.250 6.260 6.240 6.540 18,602,149 117,461,534 6.3144 5.780 5.771 5.780 5.762 6.039 20,145,801 5.8306 -5.72%
2025-11-20 0 6.640 6.610 6.640 6.510 6.660 6,367,050 41,979,265 6.5932 6.131 6.104 6.131 6.011 6.150 6,895,403 6.0880 1.07%
2025-11-19 0 6.570 6.560 6.570 6.550 6.710 6,463,836 42,660,373 6.5999 6.067 6.057 6.067 6.048 6.196 7,000,221 6.0941 -1.50%
2025-11-18 0 6.670 6.640 6.670 6.620 6.830 14,670,901 98,562,754 6.7182 6.159 6.131 6.159 6.113 6.307 15,888,328 6.2035 -1.91%
2025-11-17 0 6.800 6.800 6.810 6.670 6.810 2,996,000 20,261,308 6.7628 6.279 6.279 6.288 6.159 6.288 3,244,615 6.2446 0.00%
2025-11-14 0 6.800 6.800 6.810 6.720 6.860 8,930,201 60,679,998 6.7949 6.279 6.279 6.288 6.205 6.334 9,671,251 6.2743 -0.87%
2025-11-13 0 6.860 6.850 6.860 6.690 6.960 15,857,104 108,521,687 6.8437 6.334 6.325 6.334 6.177 6.427 17,172,965 6.3193 -1.44%
2025-11-12 0 6.960 6.940 6.960 6.810 6.990 24,519,734 169,038,125 6.8940 6.427 6.408 6.427 6.288 6.454 26,554,441 6.3657 2.20%
2025-11-11 0 6.810 6.810 6.820 6.660 6.820 10,966,654 74,164,388 6.7627 6.288 6.288 6.297 6.150 6.297 11,876,694 6.2445 1.79%
2025-11-10 0 6.690 6.690 6.710 6.550 6.700 9,943,644 66,052,961 6.6427 6.177 6.177 6.196 6.048 6.187 10,768,792 6.1337 2.29%
2025-11-07 0 6.540 6.530 6.540 6.420 6.650 8,265,163 53,896,128 6.5209 6.039 6.030 6.039 5.928 6.140 8,951,026 6.0212 -1.51%
2025-11-06 0 6.640 6.640 6.650 6.560 6.730 8,735,803 57,884,015 6.6261 6.131 6.131 6.140 6.057 6.214 9,460,721 6.1184 0.00%
2025-11-05 0 6.640 6.640 6.650 6.520 6.650 5,603,094 36,925,200 6.5901 6.131 6.131 6.140 6.020 6.140 6,068,052 6.0852 -0.45%
2025-11-04 0 6.670 6.660 6.670 6.610 6.760 6,942,834 46,444,638 6.6896 6.159 6.150 6.159 6.104 6.242 7,518,967 6.1770 0.30%
2025-11-03 0 6.650 6.630 6.650 6.590 6.840 10,365,190 69,085,832 6.6652 6.140 6.122 6.140 6.085 6.316 11,225,319 6.1545 0.61%
2025-10-31 0 6.610 6.600 6.610 6.580 6.700 5,786,909 38,320,817 6.6220 6.104 6.094 6.104 6.076 6.187 6,267,121 6.1146 -1.34%
2025-10-30 0 6.700 6.690 6.700 6.610 6.810 8,286,572 55,513,105 6.6992 6.187 6.177 6.187 6.104 6.288 8,974,212 6.1858 -1.47%
2025-10-28 0 6.800 6.800 6.810 6.760 6.860 5,755,200 39,189,053 6.8093 6.279 6.279 6.288 6.242 6.334 6,232,781 6.2876 -1.02%
2025-10-27 0 6.870 6.860 6.870 6.720 6.920 7,982,274 54,674,117 6.8494 6.344 6.334 6.344 6.205 6.390 8,644,663 6.3246 1.03%
2025-10-24 0 6.800 6.780 6.800 6.660 6.860 8,739,800 59,280,193 6.7828 6.279 6.260 6.279 6.150 6.334 9,465,050 6.2631 1.49%
2025-10-23 0 6.700 6.690 6.700 6.440 6.710 5,925,962 39,161,142 6.6084 6.187 6.177 6.187 5.947 6.196 6,417,713 6.1020 1.36%
2025-10-22 0 6.610 6.600 6.610 6.530 6.660 4,066,015 26,823,004 6.5969 6.104 6.094 6.104 6.030 6.150 4,403,423 6.0914 -1.34%
2025-10-21 0 6.700 6.690 6.700 6.600 6.780 10,669,570 71,758,448 6.7255 6.187 6.177 6.187 6.094 6.260 11,554,957 6.2102 1.82%
2025-10-20 0 6.580 6.560 6.580 6.400 6.620 12,804,200 83,834,403 6.5474 6.076 6.057 6.076 5.910 6.113 13,866,724 6.0457 4.44%
2025-10-17 0 6.300 6.280 6.300 6.250 6.430 11,615,772 73,201,150 6.3019 5.817 5.799 5.817 5.771 5.937 12,579,677 5.8190 -1.56%
2025-10-16 0 6.400 6.380 6.400 6.350 6.460 6,246,728 40,033,282 6.4087 5.910 5.891 5.910 5.863 5.965 6,765,097 5.9176 -0.16%
2025-10-15 0 6.410 6.400 6.410 6.300 6.480 15,723,076 100,672,745 6.4029 5.919 5.910 5.919 5.817 5.983 17,027,815 5.9123 3.55%
2025-10-14 0 6.190 6.180 6.190 6.150 6.410 17,111,466 106,544,141 6.2265 5.716 5.706 5.716 5.679 5.919 18,531,417 5.7494 -2.21%
2025-10-13 0 6.330 6.330 6.340 6.270 6.580 30,369,540 193,542,855 6.3729 5.845 5.845 5.854 5.790 6.076 32,889,679 5.8846 -3.80%
2025-10-10 0 6.580 6.580 6.600 6.540 6.730 20,175,273 133,496,660 6.6168 6.076 6.076 6.094 6.039 6.214 21,849,466 6.1098 -1.20%
2025-10-09 0 6.660 6.660 6.670 6.650 6.840 15,532,766 104,528,673 6.7296 6.150 6.150 6.159 6.140 6.316 16,821,713 6.2139 -0.89%
2025-10-08 0 6.720 6.720 6.730 6.560 6.800 9,602,952 64,063,150 6.6712 6.205 6.205 6.214 6.057 6.279 10,399,828 6.1600 -1.75%
2025-10-06 0 6.840 6.840 6.850 6.660 6.930 8,591,800 58,105,570 6.7629 6.316 6.316 6.325 6.150 6.399 9,304,769 6.2447 -1.44%
2025-10-03 0 6.940 6.930 6.940 6.870 7.100 7,279,638 50,455,213 6.9310 6.408 6.399 6.408 6.344 6.556 7,883,720 6.3999 -2.12%
2025-10-02 0 7.090 7.080 7.090 7.050 7.290 5,024,112 35,685,603 7.1029 6.547 6.538 6.547 6.510 6.731 5,441,025 6.5586 -1.80%
2025-09-30 0 7.220 7.210 7.220 7.100 7.280 7,677,518 55,102,068 7.1771 6.667 6.658 6.667 6.556 6.722 8,314,617 6.6271 -0.41%
2025-09-29 0 7.250 7.240 7.250 7.060 7.340 21,621,205 156,868,243 7.2553 6.694 6.685 6.694 6.519 6.778 23,415,385 6.6994 4.32%
2025-09-26 0 6.950 6.950 6.960 6.900 7.120 12,233,553 85,889,627 7.0208 6.417 6.417 6.427 6.371 6.574 13,248,723 6.4829 -0.43%
2025-09-25 0 6.980 6.950 6.980 6.910 7.040 6,459,612 45,099,087 6.9817 6.445 6.417 6.445 6.381 6.501 6,995,646 6.4467 -0.29%
2025-09-24 0 7.000 6.990 7.000 6.850 7.050 5,387,730 37,647,175 6.9876 6.464 6.454 6.464 6.325 6.510 5,834,817 6.4522 1.74%
2025-09-23 0 6.880 6.860 6.880 6.790 7.130 6,057,448 41,695,768 6.8834 6.353 6.334 6.353 6.270 6.584 6,560,110 6.3560 -1.99%
2025-09-22 0 7.020 7.010 7.020 6.960 7.180 6,465,762 45,422,544 7.0251 6.482 6.473 6.482 6.427 6.630 7,002,307 6.4868 -0.43%
2025-09-19 0 7.050 7.050 7.070 6.680 7.190 26,646,947 187,165,244 7.0239 6.510 6.510 6.528 6.168 6.639 28,858,176 6.4857 6.02%
2025-09-18 0 6.650 6.640 6.650 6.620 6.790 7,851,738 52,516,082 6.6885 6.140 6.131 6.140 6.113 6.270 8,503,294 6.1760 -1.34%
2025-09-17 0 6.740 6.740 6.750 6.680 6.760 7,696,631 51,724,204 6.7204 6.224 6.224 6.233 6.168 6.242 8,335,316 6.2054 0.45%
2025-09-16 0 6.710 6.710 6.720 6.700 6.860 6,571,382 44,453,035 6.7646 6.196 6.196 6.205 6.187 6.334 7,116,691 6.2463 -0.74%
2025-09-15 0 6.760 6.760 6.770 6.710 6.880 3,877,634 26,238,984 6.7668 6.242 6.242 6.251 6.196 6.353 4,199,410 6.2483 -1.46%
2025-09-12 0 6.860 6.850 6.860 6.830 6.950 5,454,548 37,424,721 6.8612 6.334 6.325 6.334 6.307 6.417 5,907,180 6.3355 0.15%
2025-09-11 0 6.850 6.840 6.850 6.650 6.870 23,152,866 156,563,603 6.7622 6.325 6.316 6.325 6.140 6.344 25,074,147 6.2440 0.29%
2025-09-10 0 6.830 6.820 6.830 6.580 6.860 16,914,400 113,969,848 6.7380 6.307 6.297 6.307 6.076 6.334 18,317,998 6.2217 2.25%
2025-09-09 0 6.680 6.680 6.690 6.620 6.830 8,636,892 57,746,877 6.6861 6.168 6.168 6.177 6.113 6.307 9,353,602 6.1738 -1.04%
2025-09-08 0 6.750 6.750 6.760 6.640 6.860 7,074,477 47,772,507 6.7528 6.233 6.233 6.242 6.131 6.334 7,661,534 6.2354 0.45%
2025-09-05 0 6.720 6.700 6.720 6.620 6.840 10,403,976 69,664,064 6.6959 6.205 6.187 6.205 6.113 6.316 11,267,323 6.1828 -0.74%
2025-09-04 0 6.770 6.770 6.780 6.740 6.980 7,745,167 52,704,542 6.8048 6.251 6.251 6.260 6.224 6.445 8,387,880 6.2834 -1.88%
2025-09-03 0 6.900 6.890 6.900 6.840 7.000 7,303,515 50,433,873 6.9054 6.371 6.362 6.371 6.316 6.464 7,909,579 6.3763 -0.29%
2025-09-02 0 6.920 6.920 6.930 6.890 7.060 7,557,347 52,704,332 6.9739 6.390 6.390 6.399 6.362 6.519 8,184,474 6.4396 -0.65%
2025-09-01 0 7.150 7.120 7.150 7.010 7.240 9,824,759 70,387,751 7.1643 6.431 6.404 6.431 6.305 6.512 10,922,656 6.4442 -0.28%
2025-08-29 0 7.170 7.160 7.170 7.120 7.320 11,763,099 85,028,588 7.2284 6.449 6.440 6.449 6.404 6.584 13,077,601 6.5018 -0.55%
2025-08-28 0 7.210 7.200 7.210 7.060 7.310 10,904,113 78,210,421 7.1726 6.485 6.476 6.485 6.350 6.575 12,122,625 6.4516 1.12%
2025-08-27 0 7.130 7.120 7.130 7.060 7.400 21,734,717 156,175,888 7.1855 6.413 6.404 6.413 6.350 6.656 24,163,527 6.4633 -3.26%
2025-08-26 0 7.370 7.360 7.370 6.900 7.400 39,188,781 285,340,475 7.2812 6.629 6.620 6.629 6.206 6.656 43,568,047 6.5493 5.14%
2025-08-25 0 7.010 7.010 7.020 6.680 7.030 25,970,162 179,230,311 6.9014 6.305 6.305 6.314 6.009 6.323 28,872,274 6.2077 5.41%
2025-08-22 0 6.650 6.640 6.650 6.600 6.750 9,719,166 64,776,410 6.6648 5.982 5.973 5.982 5.937 6.072 10,805,263 5.9949 -0.75%
2025-08-21 0 6.700 6.700 6.710 6.410 6.720 26,464,353 174,966,113 6.6114 6.027 6.027 6.036 5.766 6.045 29,421,690 5.9468 0.60%
2025-08-20 0 6.660 6.650 6.660 6.350 6.700 29,686,300 194,292,214 6.5448 5.991 5.982 5.991 5.712 6.027 33,003,683 5.8870 4.72%
2025-08-19 0 6.360 6.340 6.360 6.290 6.570 21,385,052 137,082,383 6.4102 5.721 5.703 5.721 5.658 5.910 23,774,788 5.7659 3.25%
2025-08-18 0 6.160 6.140 6.160 6.050 6.230 9,174,000 56,555,440 6.1648 5.541 5.523 5.541 5.442 5.604 10,199,176 5.5451 0.98%
2025-08-15 0 6.100 6.090 6.100 6.030 6.180 15,847,843 96,482,278 6.0880 5.487 5.478 5.487 5.424 5.559 17,618,807 5.4761 -1.45%
2025-08-14 0 6.190 6.190 6.200 6.180 6.290 10,823,886 67,350,059 6.2224 5.568 5.568 5.577 5.559 5.658 12,033,433 5.5969 -0.64%
2025-08-13 0 6.230 6.220 6.230 6.190 6.330 16,620,876 103,739,800 6.2415 5.604 5.595 5.604 5.568 5.694 18,478,225 5.6142 -1.11%
2025-08-12 0 6.300 6.290 6.300 6.210 6.340 10,789,815 67,823,910 6.2859 5.667 5.658 5.667 5.586 5.703 11,995,555 5.6541 0.64%
2025-08-11 0 6.260 6.240 6.260 6.190 6.380 11,046,994 69,093,878 6.2545 5.631 5.613 5.631 5.568 5.739 12,281,473 5.6259 -0.32%
2025-08-08 0 6.280 6.280 6.290 6.230 6.740 56,637,826 360,082,407 6.3576 5.649 5.649 5.658 5.604 6.063 62,966,987 5.7186 -7.37%
2025-08-07 0 6.780 6.780 6.790 6.540 6.890 19,938,210 135,350,499 6.7885 6.099 6.099 6.107 5.883 6.197 22,166,264 6.1061 1.65%
2025-08-06 0 6.670 6.660 6.670 6.640 6.850 6,702,615 44,756,719 6.6775 6.000 5.991 6.000 5.973 6.161 7,451,618 6.0063 -1.62%
2025-08-05 0 6.780 6.770 6.780 6.450 6.780 18,630,319 125,052,839 6.7123 6.099 6.090 6.099 5.802 6.099 20,712,219 6.0376 3.99%
2025-08-04 0 6.520 6.520 6.530 6.330 6.530 12,354,562 79,582,153 6.4415 5.865 5.865 5.874 5.694 5.874 13,735,159 5.7940 0.46%
2025-08-01 0 6.490 6.480 6.490 6.440 6.550 8,634,600 56,141,182 6.5019 5.838 5.829 5.838 5.793 5.892 9,599,499 5.8483 -0.31%
2025-07-31 0 6.510 6.510 6.520 6.440 6.590 11,498,900 75,105,159 6.5315 5.856 5.856 5.865 5.793 5.928 12,783,879 5.8750 -0.31%
2025-07-30 0 6.530 6.520 6.530 6.450 6.610 10,506,855 68,462,942 6.5160 5.874 5.865 5.874 5.802 5.946 11,680,975 5.8611 -1.51%
2025-07-29 0 6.630 6.620 6.630 6.550 6.730 14,115,792 93,431,749 6.6190 5.964 5.955 5.964 5.892 6.054 15,693,203 5.9536 0.91%
2025-07-28 0 6.570 6.570 6.580 6.460 6.740 17,929,408 118,842,684 6.6284 5.910 5.910 5.919 5.811 6.063 19,932,983 5.9621 1.23%
2025-07-25 0 6.490 6.490 6.500 6.480 6.600 7,913,205 51,636,900 6.5254 5.838 5.838 5.847 5.829 5.937 8,797,489 5.8695 -1.82%
2025-07-24 0 6.610 6.590 6.610 6.570 6.690 12,449,164 82,585,472 6.6338 5.946 5.928 5.946 5.910 6.018 13,840,333 5.9670 -0.30%
2025-07-23 0 6.630 6.630 6.640 6.530 6.700 13,304,794 88,204,359 6.6295 5.964 5.964 5.973 5.874 6.027 14,791,577 5.9631 0.30%
2025-07-22 0 6.610 6.610 6.620 6.450 6.630 9,511,921 62,361,255 6.5561 5.946 5.946 5.955 5.802 5.964 10,574,859 5.8971 0.30%
2025-07-21 0 6.590 6.580 6.590 6.350 6.650 14,203,000 93,316,872 6.5702 5.928 5.919 5.928 5.712 5.982 15,790,156 5.9098 2.97%
2025-07-18 0 6.400 6.390 6.400 6.370 6.570 13,422,130 86,462,735 6.4418 5.757 5.748 5.757 5.730 5.910 14,922,026 5.7943 -1.69%
2025-07-17 0 6.510 6.510 6.520 6.430 6.590 8,825,200 57,601,069 6.5269 5.856 5.856 5.865 5.784 5.928 9,811,398 5.8708 0.62%
2025-07-16 0 6.470 6.470 6.480 6.400 6.570 9,273,967 60,269,189 6.4987 5.820 5.820 5.829 5.757 5.910 10,310,314 5.8455 0.15%
2025-07-15 0 6.460 6.450 6.460 6.410 6.620 15,624,809 101,200,083 6.4769 5.811 5.802 5.811 5.766 5.955 17,370,849 5.8259 -1.37%
2025-07-14 0 6.550 6.540 6.550 6.430 6.690 16,684,000 108,700,758 6.5153 5.892 5.883 5.892 5.784 6.018 18,548,403 5.8604 -1.80%
2025-07-11 0 6.670 6.660 6.670 6.550 6.750 19,540,697 129,871,942 6.6462 6.000 5.991 6.000 5.892 6.072 21,724,330 5.9782 0.60%
2025-07-10 0 6.630 6.620 6.630 6.540 6.800 34,954,000 233,042,735 6.6671 5.964 5.955 5.964 5.883 6.116 38,860,038 5.9970 -1.34%
2025-07-09 0 6.720 6.710 6.720 6.330 6.800 73,980,909 495,186,338 6.6934 6.045 6.036 6.045 5.694 6.116 82,248,124 6.0206 6.33%
2025-07-08 0 6.320 6.310 6.320 5.950 6.340 44,904,711 277,917,601 6.1891 5.685 5.676 5.685 5.352 5.703 49,922,720 5.5670 6.40%
2025-07-07 0 5.940 5.940 5.950 5.750 6.000 18,438,947 108,819,987 5.9016 5.343 5.343 5.352 5.172 5.397 20,499,462 5.3084 0.68%
2025-07-04 0 5.900 5.880 5.900 5.710 5.900 13,060,782 76,011,108 5.8198 5.307 5.289 5.307 5.136 5.307 14,520,298 5.2348 1.90%
2025-07-03 0 5.790 5.790 5.800 5.770 5.910 19,772,479 115,175,912 5.8251 5.208 5.208 5.217 5.190 5.316 21,982,013 5.2396 0.70%
2025-07-02 0 5.750 5.750 5.760 5.660 5.970 55,785,615 322,782,471 5.7861 5.172 5.172 5.181 5.091 5.370 62,019,543 5.2045 6.09%
2025-06-30 0 5.420 5.420 5.430 5.390 5.550 6,038,000 32,816,845 5.4351 4.875 4.875 4.884 4.848 4.992 6,712,734 4.8887 0.00%
2025-06-27 0 5.420 5.420 5.430 5.400 5.520 9,325,195 50,795,017 5.4471 4.875 4.875 4.884 4.857 4.965 10,367,266 4.8996 -0.73%
2025-06-26 0 5.460 5.450 5.460 5.270 5.620 30,209,208 165,489,231 5.4781 4.911 4.902 4.911 4.740 5.055 33,585,025 4.9275 2.44%
2025-06-25 0 5.330 5.330 5.340 5.180 5.380 12,192,400 64,684,304 5.3053 4.794 4.794 4.803 4.659 4.839 13,554,876 4.7720 2.90%
2025-06-24 0 5.180 5.170 5.180 5.100 5.230 10,353,200 53,685,246 5.1854 4.659 4.650 4.659 4.587 4.704 11,510,149 4.6642 1.57%
2025-06-23 0 5.100 5.060 5.100 4.950 5.100 3,460,596 17,452,087 5.0431 4.587 4.551 4.587 4.452 4.587 3,847,311 4.5362 1.80%
2025-06-20 0 5.010 5.000 5.010 4.980 5.020 6,190,788 30,976,184 5.0036 4.506 4.497 4.506 4.479 4.515 6,882,596 4.5007 0.20%
2025-06-19 0 5.000 4.990 5.000 4.980 5.100 8,911,000 44,729,832 5.0196 4.497 4.488 4.497 4.479 4.587 9,906,786 4.5151 -2.34%
2025-06-18 0 5.120 5.110 5.120 5.080 5.180 6,892,000 35,218,210 5.1100 4.605 4.596 4.605 4.569 4.659 7,662,167 4.5964 -1.35%
2025-06-17 0 5.190 5.180 5.190 5.120 5.300 15,976,201 83,553,611 5.2299 4.668 4.659 4.668 4.605 4.767 17,761,509 4.7042 1.57%
2025-06-16 0 5.110 5.100 5.110 5.050 5.110 3,669,432 18,665,544 5.0868 4.596 4.587 4.596 4.542 4.596 4,079,484 4.5755 0.20%
2025-06-13 0 5.100 5.100 5.110 5.060 5.190 5,941,200 30,356,123 5.1094 4.587 4.587 4.596 4.551 4.668 6,605,117 4.5958 -1.54%
2025-06-12 0 5.180 5.180 5.190 5.150 5.300 6,476,700 33,585,345 5.1856 4.659 4.659 4.668 4.632 4.767 7,200,458 4.6643 -1.52%
2025-06-11 0 5.260 5.250 5.260 5.250 5.300 3,108,161 16,397,310 5.2756 4.731 4.722 4.731 4.722 4.767 3,455,492 4.7453 0.19%
2025-06-10 0 5.250 5.240 5.250 5.220 5.320 8,343,295 43,948,158 5.2675 4.722 4.713 4.722 4.695 4.785 9,275,641 4.7380 0.57%
2025-06-09 0 5.220 5.210 5.220 5.190 5.250 6,573,349 34,317,817 5.2208 4.695 4.686 4.695 4.668 4.722 7,307,907 4.6960 0.77%
2025-06-06 0 5.180 5.180 5.190 5.180 5.330 7,012,336 36,603,652 5.2199 4.659 4.659 4.668 4.659 4.794 7,795,950 4.6952 -2.08%
2025-06-05 0 5.290 5.280 5.290 5.280 5.350 5,433,900 28,793,120 5.2988 4.758 4.749 4.758 4.749 4.812 6,041,127 4.7662 -0.56%
2025-06-04 0 5.320 5.310 5.320 5.310 5.380 4,846,567 25,866,851 5.3371 4.785 4.776 4.785 4.776 4.839 5,388,161 4.8007 -0.56%
2025-06-03 0 5.350 5.340 5.350 5.290 5.410 8,524,616 45,612,264 5.3507 4.812 4.803 4.812 4.758 4.866 9,477,224 4.8128 -1.11%
2025-06-02 0 5.410 5.400 5.410 5.240 5.410 10,744,800 57,460,112 5.3477 4.866 4.857 4.866 4.713 4.866 11,945,509 4.8102 2.46%
2025-05-30 0 5.280 5.270 5.280 5.220 5.320 8,926,000 46,909,663 5.2554 4.749 4.740 4.749 4.695 4.785 9,923,462 4.7271 -1.86%
2025-05-29 0 5.380 5.370 5.380 5.300 5.400 8,515,700 45,599,779 5.3548 4.839 4.830 4.839 4.767 4.857 9,467,312 4.8165 0.94%
2025-05-28 0 5.330 5.320 5.330 5.250 5.360 9,856,031 52,466,638 5.3233 4.794 4.785 4.794 4.722 4.821 10,957,422 4.7882 1.72%
2025-05-27 0 5.240 5.230 5.240 5.220 5.320 4,516,600 23,681,701 5.2433 4.713 4.704 4.713 4.695 4.785 5,021,321 4.7162 0.29%
2025-05-26 0 5.410 5.400 5.410 5.270 5.420 5,832,800 31,359,120 5.3763 4.700 4.691 4.700 4.578 4.708 6,714,202 4.6706 1.88%
2025-05-23 0 5.310 5.290 5.310 5.270 5.370 5,738,671 30,424,655 5.3017 4.613 4.596 4.613 4.578 4.665 6,605,849 4.6057 -0.19%
2025-05-22 0 5.320 5.310 5.320 5.300 5.410 12,196,750 65,192,470 5.3451 4.622 4.613 4.622 4.604 4.700 14,039,816 4.6434 -1.48%
2025-05-21 0 5.400 5.400 5.420 5.390 5.530 11,995,692 65,286,690 5.4425 4.691 4.691 4.708 4.682 4.804 13,808,376 4.7280 -0.74%
2025-05-20 0 5.440 5.430 5.440 5.390 5.480 10,300,473 55,875,067 5.4245 4.726 4.717 4.726 4.682 4.761 11,856,991 4.7124 0.93%
2025-05-19 0 5.390 5.380 5.390 5.350 5.580 10,870,043 59,029,220 5.4304 4.682 4.674 4.682 4.648 4.847 12,512,629 4.7176 -2.88%
2025-05-16 0 5.550 5.540 5.550 5.480 5.620 9,552,000 52,836,788 5.5315 4.821 4.813 4.821 4.761 4.882 10,995,415 4.8053 -0.89%
2025-05-15 0 5.600 5.580 5.600 5.530 5.620 4,286,000 23,955,727 5.5893 4.865 4.847 4.865 4.804 4.882 4,933,663 4.8556 0.72%
2025-05-14 0 5.560 5.530 5.560 5.520 5.600 6,351,600 35,285,097 5.5553 4.830 4.804 4.830 4.795 4.865 7,311,398 4.8260 0.18%
2025-05-13 0 5.550 5.540 5.550 5.550 5.640 11,578,321 64,770,361 5.5941 4.821 4.813 4.821 4.821 4.900 13,327,936 4.8597 -0.89%
2025-05-12 0 5.600 5.590 5.600 5.470 5.620 9,273,734 51,746,777 5.5799 4.865 4.856 4.865 4.752 4.882 10,675,100 4.8474 2.19%
2025-05-09 0 5.480 5.470 5.480 5.410 5.600 8,911,451 48,655,286 5.4599 4.761 4.752 4.761 4.700 4.865 10,258,072 4.7431 -1.97%
2025-05-08 0 5.590 5.570 5.590 5.420 5.660 8,296,624 46,477,934 5.6020 4.856 4.839 4.856 4.708 4.917 9,550,337 4.8666 0.00%
2025-05-07 0 5.590 5.580 5.590 5.530 5.630 13,308,276 74,347,812 5.5866 4.856 4.847 4.856 4.804 4.891 15,319,307 4.8532 2.01%
2025-05-06 0 5.480 5.450 5.480 5.320 5.600 13,594,282 74,528,147 5.4823 4.761 4.735 4.761 4.622 4.865 15,648,531 4.7626 3.59%
2025-05-02 0 5.290 5.270 5.290 5.090 5.290 5,195,300 27,170,048 5.2297 4.596 4.578 4.596 4.422 4.596 5,980,368 4.5432 1.93%
2025-04-30 0 5.190 5.180 5.190 5.140 5.250 4,244,386 22,036,042 5.1918 4.509 4.500 4.509 4.465 4.561 4,885,761 4.5103 -0.95%
2025-04-29 0 5.240 5.220 5.240 5.150 5.280 3,620,228 18,942,787 5.2325 4.552 4.535 4.552 4.474 4.587 4,167,285 4.5456 0.96%
2025-04-28 0 5.190 5.170 5.190 5.130 5.210 2,697,960 13,961,529 5.1748 4.509 4.491 4.509 4.457 4.526 3,105,652 4.4955 -0.57%
2025-04-25 0 5.220 5.210 5.220 5.180 5.300 6,166,800 32,336,112 5.2436 4.535 4.526 4.535 4.500 4.604 7,098,673 4.5552 0.97%
2025-04-24 0 5.170 5.170 5.180 5.120 5.210 5,147,696 26,578,415 5.1632 4.491 4.491 4.500 4.448 4.526 5,925,571 4.4854 0.78%
2025-04-23 0 5.130 5.130 5.140 4.970 5.170 8,033,280 41,032,387 5.1078 4.457 4.457 4.465 4.318 4.491 9,247,199 4.4373 4.06%
2025-04-22 0 4.930 4.920 4.930 4.850 4.960 3,699,250 18,143,299 4.9046 4.283 4.274 4.283 4.213 4.309 4,258,248 4.2607 -0.40%
2025-04-17 0 4.950 4.940 4.950 4.810 4.960 3,868,400 19,028,070 4.9188 4.300 4.292 4.300 4.179 4.309 4,452,959 4.2731 2.06%
2025-04-16 0 4.850 4.850 4.860 4.800 4.920 5,042,359 24,494,545 4.8578 4.213 4.213 4.222 4.170 4.274 5,804,316 4.2201 -1.82%
2025-04-15 0 4.940 4.930 4.940 4.890 5.070 10,026,072 49,505,412 4.9377 4.292 4.283 4.292 4.248 4.404 11,541,125 4.2895 -1.40%
2025-04-14 0 5.010 5.010 5.020 4.970 5.100 6,999,411 35,277,798 5.0401 4.352 4.352 4.361 4.318 4.431 8,057,101 4.3785 0.80%
2025-04-11 0 4.970 4.950 4.970 4.850 4.970 6,810,000 33,485,347 4.9171 4.318 4.300 4.318 4.213 4.318 7,839,068 4.2716 0.40%
2025-04-10 0 4.950 4.950 4.960 4.810 5.050 15,719,270 78,085,394 4.9675 4.300 4.300 4.309 4.179 4.387 18,094,629 4.3154 4.21%
2025-04-09 0 4.750 4.740 4.750 4.570 4.840 32,337,995 151,561,940 4.6868 4.126 4.118 4.126 3.970 4.205 37,224,631 4.0715 -1.66%
2025-04-08 0 4.830 4.820 4.830 4.780 4.980 9,510,866 46,248,622 4.8627 4.196 4.187 4.196 4.153 4.326 10,948,065 4.2244 0.42%
2025-04-07 0 4.810 4.800 4.810 4.770 5.170 27,344,329 134,218,537 4.9085 4.179 4.170 4.179 4.144 4.491 31,476,365 4.2641 -13.02%
2025-04-03 0 5.530 5.530 5.540 5.450 5.570 9,228,312 50,778,986 5.5025 4.804 4.804 4.813 4.735 4.839 10,622,814 4.7802 -1.25%
2025-04-02 0 5.600 5.600 5.610 5.560 5.720 7,122,693 39,968,933 5.6115 4.865 4.865 4.874 4.830 4.969 8,199,012 4.8748 -2.10%
2025-04-01 0 5.720 5.710 5.720 5.550 5.840 13,209,150 75,572,780 5.7212 4.969 4.960 4.969 4.821 5.073 15,205,201 4.9702 2.69%
2025-03-31 0 5.570 5.570 5.580 5.520 5.830 19,442,211 109,689,207 5.6418 4.839 4.839 4.847 4.795 5.065 22,380,148 4.9012 -5.75%
2025-03-28 0 5.910 5.900 5.910 5.810 6.080 32,284,700 192,548,472 5.9641 5.134 5.125 5.134 5.047 5.282 37,163,282 5.1811 3.68%
2025-03-27 0 5.700 5.690 5.700 5.600 5.750 11,897,904 67,708,869 5.6908 4.952 4.943 4.952 4.865 4.995 13,695,811 4.9438 0.88%
2025-03-26 0 5.650 5.650 5.660 5.590 5.690 7,094,950 40,096,069 5.6514 4.908 4.908 4.917 4.856 4.943 8,167,077 4.9095 1.07%
2025-03-25 0 5.590 5.580 5.590 5.500 5.640 6,046,300 33,702,716 5.5741 4.856 4.847 4.856 4.778 4.900 6,959,964 4.8424 -0.18%
2025-03-24 0 5.600 5.590 5.600 5.520 5.630 4,786,000 26,629,241 5.5640 4.865 4.856 4.865 4.795 4.891 5,509,219 4.8336 -0.53%
2025-03-21 0 5.630 5.620 5.630 5.570 5.790 12,891,076 72,866,255 5.6525 4.891 4.882 4.891 4.839 5.030 14,839,063 4.9104 -2.09%
2025-03-20 0 5.750 5.730 5.750 5.680 5.900 11,904,846 68,725,412 5.7729 4.995 4.978 4.995 4.934 5.125 13,703,802 5.0151 0.17%
2025-03-19 0 5.740 5.730 5.740 5.590 5.750 8,179,952 46,647,339 5.7026 4.986 4.978 4.986 4.856 4.995 9,416,035 4.9540 1.95%
2025-03-18 0 5.630 5.620 5.630 5.570 5.650 5,017,334 28,165,732 5.6137 4.891 4.882 4.891 4.839 4.908 5,775,510 4.8768 1.08%
2025-03-17 0 5.570 5.560 5.570 5.510 5.630 8,378,600 46,745,399 5.5791 4.839 4.830 4.839 4.787 4.891 9,644,701 4.8467 0.91%
2025-03-14 0 5.520 5.500 5.520 5.390 5.590 9,185,900 50,463,049 5.4935 4.795 4.778 4.795 4.682 4.856 10,573,993 4.7724 1.66%
2025-03-13 0 5.430 5.430 5.440 5.420 5.590 8,592,634 47,043,753 5.4749 4.717 4.717 4.726 4.708 4.856 9,891,078 4.7562 -0.55%
2025-03-12 0 5.460 5.450 5.460 5.450 5.770 17,053,864 94,457,998 5.5388 4.743 4.735 4.743 4.735 5.013 19,630,895 4.8117 -5.37%
2025-03-11 0 5.770 5.760 5.770 5.480 5.800 15,060,219 85,138,017 5.6532 5.013 5.004 5.013 4.761 5.039 17,335,988 4.9111 2.67%
2025-03-10 0 5.620 5.600 5.620 5.510 5.630 4,151,309 23,148,571 5.5762 4.882 4.865 4.882 4.787 4.891 4,778,619 4.8442 0.54%
2025-03-07 0 5.590 5.590 5.600 5.570 5.720 6,695,612 37,771,566 5.6412 4.856 4.856 4.865 4.839 4.969 7,707,394 4.9007 -1.24%
2025-03-06 0 5.660 5.650 5.660 5.570 5.670 7,188,400 40,464,132 5.6291 4.917 4.908 4.917 4.839 4.926 8,274,648 4.8901 1.43%
2025-03-05 0 5.580 5.580 5.590 5.480 5.610 4,114,782 22,794,163 5.5396 4.847 4.847 4.856 4.761 4.874 4,736,572 4.8124 0.54%
2025-03-04 0 5.550 5.530 5.550 5.480 5.690 9,080,443 50,344,250 5.5443 4.821 4.804 4.821 4.761 4.943 10,452,600 4.8164 -2.12%
2025-03-03 0 5.670 5.660 5.670 5.460 5.740 27,849,915 157,113,735 5.6414 4.926 4.917 4.926 4.743 4.986 32,058,351 4.9009 5.39%
2025-02-28 0 5.380 5.370 5.380 5.300 5.510 19,238,959 104,268,448 5.4197 4.674 4.665 4.674 4.604 4.787 22,146,183 4.7082 -0.37%
2025-02-27 0 5.400 5.390 5.400 5.280 5.430 9,661,069 51,753,885 5.3570 4.691 4.682 4.691 4.587 4.717 11,120,965 4.6537 2.08%
2025-02-26 0 5.290 5.280 5.290 5.260 5.330 6,972,508 36,901,548 5.2924 4.596 4.587 4.596 4.569 4.630 8,026,133 4.5977 0.76%
2025-02-25 0 5.250 5.250 5.260 5.240 5.440 14,998,116 79,349,891 5.2907 4.561 4.561 4.569 4.552 4.726 17,264,500 4.5961 -4.20%
2025-02-24 0 5.480 5.470 5.480 5.310 5.540 22,314,750 121,799,956 5.4583 4.761 4.752 4.761 4.613 4.813 25,686,760 4.7417 3.20%
2025-02-21 0 5.310 5.300 5.310 5.240 5.480 12,249,290 64,865,089 5.2954 4.613 4.604 4.613 4.552 4.761 14,100,296 4.6003 -2.03%
2025-02-20 0 5.420 5.410 5.420 5.350 5.480 8,919,547 48,326,747 5.4181 4.708 4.700 4.708 4.648 4.761 10,267,391 4.7068 0.37%
2025-02-19 0 5.400 5.390 5.400 5.330 5.450 9,567,522 51,464,236 5.3791 4.691 4.682 4.691 4.630 4.735 11,013,282 4.6729 -0.37%
2025-02-18 0 5.420 5.420 5.430 5.350 5.450 10,196,200 54,999,112 5.3941 4.708 4.708 4.717 4.648 4.735 11,736,961 4.6860 0.74%
2025-02-17 0 5.380 5.360 5.380 5.330 5.450 12,651,795 68,175,380 5.3886 4.674 4.656 4.674 4.630 4.735 14,563,624 4.6812 1.13%
2025-02-14 0 5.320 5.310 5.320 5.260 5.480 10,356,750 55,295,473 5.3391 4.622 4.613 4.622 4.569 4.761 11,921,772 4.6382 0.76%
2025-02-13 0 5.280 5.270 5.280 5.080 5.410 19,857,911 105,171,898 5.2962 4.587 4.578 4.587 4.413 4.700 22,858,665 4.6010 3.13%
2025-02-12 0 5.120 5.090 5.120 4.970 5.120 16,352,633 82,636,259 5.0534 4.448 4.422 4.448 4.318 4.448 18,823,700 4.3900 2.40%
2025-02-11 0 5.000 5.000 5.010 4.990 5.200 16,602,443 83,685,059 5.0405 4.344 4.344 4.352 4.335 4.517 19,111,259 4.3788 -3.85%
2025-02-10 0 5.200 5.190 5.200 5.070 5.260 18,591,297 96,466,864 5.1888 4.517 4.509 4.517 4.404 4.569 21,400,652 4.5077 0.39%
2025-02-07 0 5.180 5.170 5.180 5.120 5.280 10,747,692 55,853,015 5.1967 4.500 4.491 4.500 4.448 4.587 12,371,789 4.5145 -1.15%
2025-02-06 0 5.240 5.230 5.240 5.150 5.250 6,900,733 35,931,370 5.2069 4.552 4.543 4.552 4.474 4.561 7,943,512 4.5234 0.96%
2025-02-05 0 5.190 5.170 5.190 5.150 5.400 22,977,354 120,651,410 5.2509 4.509 4.491 4.509 4.474 4.691 26,449,491 4.5616 -3.89%
2025-02-04 0 5.400 5.380 5.400 5.270 5.510 18,105,550 97,622,924 5.3919 4.691 4.674 4.691 4.578 4.787 20,841,503 4.6841 -2.17%
2025-02-03 0 5.520 5.500 5.520 5.390 5.700 11,705,069 63,911,027 5.4601 4.795 4.778 4.795 4.682 4.952 13,473,837 4.7433 -2.82%
2025-01-28 0 5.680 5.660 5.680 5.530 5.680 6,197,464 34,889,550 5.6296 4.934 4.917 4.934 4.804 4.934 7,133,971 4.8906 2.71%
2025-01-27 0 5.530 5.520 5.530 5.430 5.580 5,388,100 29,677,723 5.5080 4.804 4.795 4.804 4.717 4.847 6,202,303 4.7850 1.84%
2025-01-24 0 5.430 5.430 5.440 5.380 5.480 4,922,860 26,753,910 5.4346 4.717 4.717 4.726 4.674 4.761 5,666,760 4.7212 0.18%
2025-01-23 0 5.420 5.410 5.420 5.400 5.480 3,832,500 20,822,472 5.4331 4.708 4.700 4.708 4.691 4.761 4,411,634 4.7199 -0.37%
2025-01-22 0 5.440 5.430 5.440 5.410 5.520 4,722,178 25,747,780 5.4525 4.726 4.717 4.726 4.700 4.795 5,435,752 4.7367 -1.98%
2025-01-21 0 5.550 5.540 5.550 5.510 5.680 4,917,100 27,344,379 5.5611 4.821 4.813 4.821 4.787 4.934 5,660,129 4.8311 -1.07%
2025-01-20 0 5.610 5.600 5.610 5.430 5.700 14,281,200 79,430,348 5.5619 4.874 4.865 4.874 4.717 4.952 16,439,250 4.8318 3.31%
2025-01-17 0 5.430 5.420 5.430 5.410 5.550 12,517,543 68,075,518 5.4384 4.717 4.708 4.717 4.700 4.821 14,409,085 4.7245 -2.34%
2025-01-16 0 5.560 5.550 5.560 5.540 5.700 10,901,600 60,632,354 5.5618 4.830 4.821 4.830 4.813 4.952 12,548,955 4.8317 -0.18%
2025-01-15 0 5.570 5.560 5.570 5.460 5.570 5,829,692 32,231,377 5.5288 4.839 4.830 4.839 4.743 4.839 6,710,624 4.8030 0.72%
2025-01-14 0 5.530 5.520 5.530 5.350 5.570 12,510,600 67,889,606 5.4266 4.804 4.795 4.804 4.648 4.839 14,401,093 4.7142 3.17%
2025-01-13 0 5.360 5.350 5.360 5.250 5.420 8,437,679 44,958,173 5.3283 4.656 4.648 4.656 4.561 4.708 9,712,707 4.6288 -0.19%
2025-01-10 0 5.370 5.360 5.370 5.350 5.470 5,114,221 27,551,359 5.3872 4.665 4.656 4.665 4.648 4.752 5,887,037 4.6800 -0.92%
2025-01-09 0 5.420 5.420 5.440 5.400 5.500 6,119,310 33,344,940 5.4491 4.708 4.708 4.726 4.691 4.778 7,044,007 4.7338 -0.18%
2025-01-08 0 5.430 5.430 5.440 5.420 5.540 7,395,270 40,470,861 5.4725 4.717 4.717 4.726 4.708 4.813 8,512,779 4.7541 -1.81%
2025-01-07 0 5.530 5.500 5.530 5.330 5.530 6,543,129 35,868,529 5.4819 4.804 4.778 4.804 4.630 4.804 7,531,870 4.7622 2.22%
2025-01-06 0 5.410 5.400 5.410 5.300 5.430 7,571,500 40,811,921 5.3902 4.700 4.691 4.700 4.604 4.717 8,715,639 4.6826 1.69%
2025-01-03 0 5.320 5.310 5.320 5.290 5.390 6,464,154 34,459,073 5.3308 4.622 4.613 4.622 4.596 4.682 7,440,961 4.6310 -0.37%
2025-01-02 0 5.340 5.340 5.350 5.290 5.430 9,819,600 52,209,295 5.3168 4.639 4.639 4.648 4.596 4.717 11,303,452 4.6189 -0.93%
2024-12-31 0 5.390 5.380 5.390 5.290 5.410 3,973,800 21,343,712 5.3711 4.682 4.674 4.682 4.596 4.700 4,574,286 4.6660 0.94%
2024-12-30 0 5.340 5.330 5.340 5.310 5.440 14,547,650 78,017,058 5.3629 4.639 4.630 4.639 4.613 4.726 16,745,964 4.6589 -1.11%
2024-12-27 0 5.400 5.390 5.400 5.300 5.480 9,713,100 52,127,771 5.3667 4.691 4.682 4.691 4.604 4.761 11,180,859 4.6622 -1.46%
2024-12-24 0 5.480 5.450 5.480 5.360 5.500 10,354,000 55,833,776 5.3925 4.761 4.735 4.761 4.656 4.778 11,918,606 4.6846 -0.36%
2024-12-23 0 5.500 5.490 5.500 5.460 5.640 7,153,272 39,290,959 5.4927 4.778 4.769 4.778 4.743 4.900 8,234,212 4.7717 -0.54%
2024-12-20 0 5.530 5.530 5.550 5.530 5.710 7,937,268 44,435,935 5.5984 4.804 4.804 4.821 4.804 4.960 9,136,679 4.8635 -1.78%
2024-12-19 0 5.630 5.620 5.630 5.500 5.650 5,138,000 28,643,876 5.5749 4.891 4.882 4.891 4.778 4.908 5,914,410 4.8431 0.90%
2024-12-18 0 5.580 5.580 5.590 5.480 5.650 17,903,995 99,064,148 5.5331 4.847 4.847 4.856 4.761 4.908 20,609,491 4.8067 0.00%
2024-12-17 0 5.580 5.570 5.580 5.550 5.720 11,097,000 62,122,601 5.5981 4.847 4.839 4.847 4.821 4.969 12,773,882 4.8633 -1.93%
2024-12-16 0 5.690 5.690 5.700 5.630 5.910 8,986,699 51,473,500 5.7277 4.943 4.943 4.952 4.891 5.134 10,344,691 4.9758 -2.57%
2024-12-13 0 5.840 5.830 5.840 5.810 5.950 6,587,000 38,444,470 5.8364 5.073 5.065 5.073 5.047 5.169 7,582,370 5.0702 -1.68%
2024-12-12 0 5.940 5.930 5.940 5.820 6.050 6,204,300 36,965,600 5.9581 5.160 5.152 5.160 5.056 5.256 7,141,840 5.1759 0.85%
2024-12-11 0 5.890 5.890 5.920 5.840 5.980 4,430,655 26,218,846 5.9176 5.117 5.117 5.143 5.073 5.195 5,100,177 5.1408 0.00%
2024-12-10 0 5.890 5.890 5.900 5.870 6.180 16,170,537 96,772,280 5.9845 5.117 5.117 5.125 5.099 5.369 18,614,087 5.1989 -1.83%
2024-12-09 0 6.000 5.990 6.000 5.800 6.000 6,067,200 35,835,834 5.9065 5.212 5.204 5.212 5.039 5.212 6,984,022 5.1311 2.74%
2024-12-06 0 5.840 5.840 5.870 5.800 5.900 4,752,033 27,772,761 5.8444 5.073 5.073 5.099 5.039 5.125 5,470,119 5.0772 0.17%
2024-12-05 0 5.830 5.820 5.830 5.820 5.910 2,893,127 16,928,746 5.8514 5.065 5.056 5.065 5.056 5.134 3,330,311 5.0832 -0.68%
2024-12-04 0 5.870 5.860 5.870 5.860 5.970 7,078,800 41,840,620 5.9107 5.099 5.091 5.099 5.091 5.186 8,148,486 5.1348 -1.84%
2024-12-03 0 5.980 5.960 5.980 5.920 6.090 6,481,708 38,624,762 5.9590 5.195 5.178 5.195 5.143 5.291 7,461,167 5.1768 0.17%
2024-12-02 0 5.970 5.960 5.970 5.840 6.120 10,054,556 60,444,857 6.0117 5.186 5.178 5.186 5.073 5.317 11,573,913 5.2225 2.23%
2024-11-29 0 5.840 5.830 5.840 5.540 5.870 6,736,800 39,167,652 5.8140 5.073 5.065 5.073 4.813 5.099 7,754,806 5.0508 3.36%
2024-11-28 0 5.650 5.640 5.650 5.640 5.730 2,458,100 13,924,259 5.6646 4.908 4.900 4.908 4.900 4.978 2,829,547 4.9210 -2.08%
2024-11-27 0 5.770 5.760 5.770 5.520 5.770 3,793,600 21,504,968 5.6687 5.013 5.004 5.013 4.795 5.013 4,366,856 4.9246 3.04%
2024-11-26 0 5.600 5.600 5.610 5.530 5.700 3,008,066 16,923,660 5.6261 4.865 4.865 4.874 4.804 4.952 3,462,619 4.8875 0.72%
2024-11-25 0 5.560 5.560 5.580 5.520 5.680 3,873,000 21,570,228 5.5694 4.830 4.830 4.847 4.795 4.934 4,458,254 4.8383 -0.71%
2024-11-22 0 5.600 5.600 5.620 5.590 5.770 5,382,534 30,408,007 5.6494 4.865 4.865 4.882 4.856 5.013 6,195,896 4.9078 -1.58%
2024-11-21 0 5.690 5.690 5.700 5.660 5.800 3,238,865 18,499,053 5.7116 4.943 4.943 4.952 4.917 5.039 3,728,294 4.9618 -1.73%
2024-11-20 0 5.790 5.780 5.790 5.650 5.810 5,560,000 31,973,088 5.7506 5.030 5.021 5.030 4.908 5.047 6,400,179 4.9957 1.76%
2024-11-19 0 5.690 5.680 5.690 5.680 5.800 3,497,627 20,038,237 5.7291 4.943 4.934 4.943 4.934 5.039 4,026,158 4.9770 -0.87%
2024-11-18 0 5.740 5.740 5.750 5.650 5.850 4,791,064 27,616,050 5.7641 4.986 4.986 4.995 4.908 5.082 5,515,048 5.0074 1.59%
2024-11-15 0 5.650 5.640 5.650 5.600 5.750 4,310,124 24,423,760 5.6666 4.908 4.900 4.908 4.865 4.995 4,961,432 4.9227 1.44%
2024-11-14 0 5.570 5.570 5.580 5.570 5.740 5,282,841 29,725,201 5.6267 4.839 4.839 4.847 4.839 4.986 6,081,138 4.8881 -2.62%
2024-11-13 0 5.720 5.700 5.720 5.600 5.720 5,036,200 28,457,443 5.6506 4.969 4.952 4.969 4.865 4.969 5,797,227 4.9088 0.35%
2024-11-12 0 5.700 5.690 5.700 5.650 6.000 13,510,461 77,785,587 5.7574 4.952 4.943 4.952 4.908 5.212 15,552,044 5.0016 -3.55%
2024-11-11 0 5.910 5.910 5.920 5.870 6.050 10,379,700 61,403,950 5.9158 5.134 5.134 5.143 5.099 5.256 11,948,190 5.1392 -2.31%
2024-11-08 0 6.050 6.040 6.050 5.960 6.140 10,040,400 60,859,070 6.0614 5.256 5.247 5.256 5.178 5.334 11,557,618 5.2657 1.68%
2024-11-07 0 5.950 5.950 5.960 5.720 5.970 11,365,666 67,049,851 5.8993 5.169 5.169 5.178 4.969 5.186 13,083,146 5.1249 2.41%
2024-11-06 0 5.810 5.800 5.810 5.780 6.000 18,128,007 105,583,725 5.8243 5.047 5.039 5.047 5.021 5.212 20,867,353 5.0598 -3.17%
2024-11-05 0 6.000 5.990 6.000 5.980 6.210 27,996,293 168,363,023 6.0138 5.212 5.204 5.212 5.195 5.395 32,226,849 5.2243 -3.69%
2024-11-04 0 6.230 6.220 6.230 6.210 6.260 2,044,400 12,759,632 6.2413 5.412 5.403 5.412 5.395 5.438 2,353,332 5.4219 0.16%
2024-11-01 0 6.220 6.200 6.220 6.120 6.250 5,051,800 31,265,865 6.1891 5.403 5.386 5.403 5.317 5.430 5,815,184 5.3766 1.30%
2024-10-31 0 6.140 6.140 6.150 6.120 6.260 5,399,600 33,341,847 6.1749 5.334 5.334 5.343 5.317 5.438 6,215,540 5.3643 -1.92%
2024-10-30 0 6.260 6.240 6.260 6.200 6.390 3,969,350 24,841,052 6.2582 5.438 5.421 5.438 5.386 5.551 4,569,164 5.4367 -0.32%
2024-10-29 0 6.280 6.270 6.280 6.270 6.450 6,097,834 38,584,478 6.3276 5.456 5.447 5.456 5.447 5.603 7,019,285 5.4969 -0.63%
2024-10-28 0 6.320 6.300 6.320 6.200 6.350 5,690,000 35,875,873 6.3051 5.490 5.473 5.490 5.386 5.516 6,549,823 5.4774 0.80%
2024-10-25 0 6.270 6.260 6.270 6.190 6.350 4,280,800 26,866,076 6.2759 5.447 5.438 5.447 5.377 5.516 4,927,677 5.4521 0.80%
2024-10-24 0 6.220 6.190 6.220 6.130 6.270 3,070,600 19,005,576 6.1895 5.403 5.377 5.403 5.325 5.447 3,534,602 5.3770 -0.64%
2024-10-23 0 6.260 6.250 6.260 6.120 6.320 8,923,767 55,840,746 6.2575 5.438 5.430 5.438 5.317 5.490 10,272,249 5.4361 1.62%
2024-10-22 0 6.160 6.160 6.180 6.120 6.230 6,052,100 37,319,602 6.1664 5.351 5.351 5.369 5.317 5.412 6,966,641 5.3569 0.49%
2024-10-21 0 6.130 6.120 6.130 6.090 6.360 6,759,884 41,718,642 6.1715 5.325 5.317 5.325 5.291 5.525 7,781,379 5.3613 -2.70%
2024-10-18 0 6.300 6.280 6.300 5.980 6.300 9,398,901 58,119,893 6.1837 5.473 5.456 5.473 5.195 5.473 10,819,181 5.3719 5.18%
2024-10-17 0 5.990 5.990 6.000 5.950 6.300 10,586,649 64,395,567 6.0827 5.204 5.204 5.212 5.169 5.473 12,186,411 5.2842 -1.96%
2024-10-16 0 6.110 6.110 6.120 6.070 6.250 11,187,000 68,448,096 6.1185 5.308 5.308 5.317 5.273 5.430 12,877,482 5.3153 -2.24%
2024-10-15 0 6.250 6.240 6.250 6.170 6.500 18,547,765 117,269,273 6.3226 5.430 5.421 5.430 5.360 5.647 21,350,541 5.4926 -3.10%
2024-10-14 0 6.450 6.430 6.450 6.000 6.680 36,996,767 232,466,714 6.2834 5.603 5.586 5.603 5.212 5.803 42,587,396 5.4586 -4.44%
2024-10-10 0 6.750 6.750 6.770 6.630 6.900 18,415,600 125,263,444 6.8020 5.864 5.864 5.881 5.760 5.994 21,198,405 5.9091 1.50%
2024-10-09 0 6.650 6.640 6.650 6.310 6.930 34,307,388 227,608,855 6.6344 5.777 5.768 5.777 5.482 6.020 39,491,621 5.7635 0.00%
2024-10-08 0 6.650 6.640 6.650 6.450 7.500 56,858,196 386,609,566 6.7995 5.777 5.768 5.777 5.603 6.515 65,450,110 5.9069 -11.57%
2024-10-07 0 7.520 7.510 7.520 7.140 7.790 55,280,857 415,667,704 7.5192 6.533 6.524 6.533 6.203 6.767 63,634,418 6.5321 5.92%
2024-10-04 0 7.100 7.090 7.100 6.760 7.160 24,384,207 169,760,725 6.9619 6.168 6.159 6.168 5.873 6.220 28,068,936 6.0480 2.01%
2024-10-03 0 6.960 6.920 6.960 6.690 7.040 45,548,329 313,580,406 6.8846 6.046 6.012 6.046 5.812 6.116 52,431,195 5.9808 -1.14%
2024-10-02 0 7.040 7.030 7.040 6.750 7.120 46,011,183 321,644,550 6.9906 6.116 6.107 6.116 5.864 6.185 52,963,992 6.0729 4.14%
2024-09-30 0 6.760 6.750 6.760 6.560 6.850 46,263,665 312,693,375 6.7589 5.873 5.864 5.873 5.699 5.951 53,254,626 5.8717 7.30%
2024-09-27 0 6.300 6.300 6.310 5.990 6.350 69,477,088 429,658,356 6.1842 5.473 5.473 5.482 5.204 5.516 79,975,859 5.3724 9.00%
2024-09-26 0 5.780 5.770 5.780 5.310 5.780 25,548,086 142,503,833 5.5779 5.021 5.013 5.021 4.613 5.021 29,408,690 4.8456 9.26%
2024-09-25 0 5.290 5.280 5.290 5.270 5.600 14,832,486 80,522,638 5.4288 4.596 4.587 4.596 4.578 4.865 17,073,842 4.7161 -1.67%
2024-09-24 0 5.380 5.370 5.380 5.130 5.380 12,521,600 66,328,024 5.2971 4.674 4.665 4.674 4.457 4.674 14,413,755 4.6017 4.87%
2024-09-23 0 5.130 5.130 5.140 5.130 5.260 5,602,152 29,085,173 5.1918 4.457 4.457 4.465 4.457 4.569 6,448,700 4.5102 -0.97%
2024-09-20 0 5.180 5.160 5.180 5.110 5.220 13,317,600 68,777,866 5.1644 4.500 4.483 4.500 4.439 4.535 15,330,040 4.4865 1.17%
2024-09-19 0 5.120 5.110 5.120 4.970 5.140 9,725,934 49,542,968 5.0939 4.448 4.439 4.448 4.318 4.465 11,195,632 4.4252 2.81%
2024-09-17 0 4.980 4.960 4.980 4.850 5.000 5,313,948 26,374,324 4.9632 4.326 4.309 4.326 4.213 4.344 6,116,945 4.3117 1.01%
2024-09-16 0 4.930 4.920 4.930 4.740 4.930 4,936,888 23,948,513 4.8509 4.283 4.274 4.283 4.118 4.283 5,682,907 4.2141 1.02%
2024-09-13 0 4.880 4.870 4.880 4.870 4.960 3,723,600 18,287,255 4.9112 4.239 4.231 4.239 4.231 4.309 4,286,278 4.2665 0.00%
2024-09-12 0 4.880 4.870 4.880 4.830 4.930 6,785,800 33,135,148 4.8830 4.239 4.231 4.239 4.196 4.283 7,811,211 4.2420 1.67%
2024-09-11 0 4.800 4.800 4.810 4.740 4.980 11,383,339 54,978,407 4.8297 4.170 4.170 4.179 4.118 4.326 13,103,490 4.1957 -3.61%
2024-09-10 0 4.980 4.970 4.980 4.930 5.030 7,481,600 37,306,827 4.9865 4.326 4.318 4.326 4.283 4.370 8,612,154 4.3319 -0.40%
2024-09-09 0 5.000 4.980 5.000 4.950 5.180 8,124,255 40,790,428 5.0208 4.344 4.326 4.344 4.300 4.500 9,351,922 4.3617 -3.47%
2024-09-05 0 5.180 5.170 5.180 5.150 5.310 6,548,000 33,970,704 5.1880 4.500 4.491 4.500 4.474 4.613 7,537,477 4.5069 -1.33%
2024-09-04 0 5.250 5.240 5.250 5.210 5.300 6,646,800 34,902,070 5.2510 4.561 4.552 4.561 4.526 4.604 7,651,206 4.5616 -1.32%
2024-09-03 0 5.320 5.300 5.320 5.250 5.430 4,737,179 25,233,314 5.3267 4.622 4.604 4.622 4.561 4.717 5,453,020 4.6274 1.14%
2024-09-02 0 5.260 5.250 5.260 5.200 5.440 6,008,900 31,679,076 5.2720 4.569 4.561 4.569 4.517 4.726 6,916,913 4.5799 -1.50%
2024-08-30 0 5.340 5.340 5.350 5.190 5.460 9,411,869 50,445,640 5.3598 4.639 4.639 4.648 4.509 4.743 10,834,109 4.6562 1.91%
2024-08-29 0 5.240 5.240 5.250 5.190 5.310 6,253,400 32,773,765 5.2410 4.552 4.552 4.561 4.509 4.613 7,198,359 4.5529 -1.32%
2024-08-28 0 5.310 5.300 5.310 5.200 5.380 7,916,020 41,575,041 5.2520 4.613 4.604 4.613 4.517 4.674 9,112,220 4.5626 -0.65%
2024-08-27 0 5.420 5.410 5.420 5.370 5.440 4,820,200 26,021,038 5.3983 4.643 4.635 4.643 4.601 4.660 5,626,443 4.6248 -0.37%
2024-08-26 0 5.440 5.420 5.440 5.400 5.470 1,491,350 8,103,413 5.4336 4.660 4.643 4.660 4.626 4.686 1,740,798 4.6550 0.37%
2024-08-23 0 5.420 5.390 5.420 5.320 5.470 3,420,000 18,398,250 5.3796 4.643 4.618 4.643 4.558 4.686 3,992,041 4.6087 -1.09%
2024-08-22 0 5.480 5.470 5.480 5.380 5.480 5,460,200 29,610,066 5.4229 4.695 4.686 4.695 4.609 4.695 6,373,492 4.6458 1.67%
2024-08-21 0 5.390 5.390 5.400 5.330 5.480 7,591,144 40,830,981 5.3788 4.618 4.618 4.626 4.566 4.695 8,860,865 4.6080 -1.46%
2024-08-20 0 5.470 5.450 5.470 5.350 5.480 8,064,000 43,824,216 5.4346 4.686 4.669 4.686 4.583 4.695 9,412,812 4.6558 0.55%
2024-08-19 0 5.440 5.430 5.440 5.350 5.510 9,421,818 51,419,254 5.4575 4.660 4.652 4.660 4.583 4.720 10,997,744 4.6754 1.87%
2024-08-16 0 5.340 5.330 5.340 5.240 5.510 20,037,800 108,017,909 5.3907 4.575 4.566 4.575 4.489 4.720 23,389,391 4.6182 1.91%
2024-08-15 0 5.240 5.230 5.240 5.040 5.260 41,091,421 212,041,792 5.1602 4.489 4.481 4.489 4.318 4.506 47,964,514 4.4208 1.75%
2024-08-14 0 5.150 5.150 5.160 5.130 5.300 8,993,888 46,666,316 5.1887 4.412 4.412 4.421 4.395 4.541 10,498,237 4.4452 -1.53%
2024-08-13 0 5.230 5.220 5.230 5.190 5.330 20,455,897 106,915,069 5.2266 4.481 4.472 4.481 4.446 4.566 23,877,421 4.4777 -1.51%
2024-08-12 0 5.310 5.300 5.310 5.190 5.440 16,438,770 86,815,103 5.2811 4.549 4.541 4.549 4.446 4.660 19,188,375 4.5244 -2.39%
2024-08-09 0 5.440 5.430 5.440 5.390 5.540 16,096,800 87,522,810 5.4373 4.660 4.652 4.660 4.618 4.746 18,789,206 4.6581 2.06%
2024-08-08 0 5.330 5.320 5.330 5.290 5.460 14,980,400 80,364,374 5.3646 4.566 4.558 4.566 4.532 4.678 17,486,073 4.5959 -2.38%
2024-08-07 0 5.460 5.450 5.460 5.410 5.560 22,337,750 122,608,917 5.4889 4.678 4.669 4.678 4.635 4.763 26,074,039 4.7023 -1.80%
2024-08-06 0 5.560 5.550 5.560 5.500 5.720 9,096,000 50,543,068 5.5566 4.763 4.755 4.763 4.712 4.900 10,617,428 4.7604 -1.94%
2024-08-05 0 5.670 5.660 5.670 5.450 5.750 12,189,222 68,867,253 5.6498 4.858 4.849 4.858 4.669 4.926 14,228,033 4.8403 0.89%
2024-08-02 0 5.620 5.610 5.620 5.600 5.870 9,055,000 51,244,708 5.6593 4.815 4.806 4.815 4.798 5.029 10,569,570 4.8483 -4.26%
2024-08-01 0 5.870 5.860 5.870 5.660 5.870 12,730,026 73,196,308 5.7499 5.029 5.020 5.029 4.849 5.029 14,859,294 4.9260 1.73%
2024-07-31 0 5.770 5.770 5.780 5.720 5.810 6,435,330 37,134,261 5.7704 4.943 4.943 4.952 4.900 4.977 7,511,725 4.9435 0.87%
2024-07-30 0 5.720 5.710 5.720 5.710 5.860 6,218,400 35,779,336 5.7538 4.900 4.892 4.900 4.892 5.020 7,258,511 4.9293 -2.39%
2024-07-29 0 5.860 5.860 5.870 5.820 5.900 1,905,600 11,197,296 5.8760 5.020 5.020 5.029 4.986 5.055 2,224,337 5.0340 0.51%
2024-07-26 0 5.830 5.820 5.830 5.820 5.910 3,543,600 20,714,072 5.8455 4.995 4.986 4.995 4.986 5.063 4,136,315 5.0079 -0.51%
2024-07-25 0 5.860 5.850 5.860 5.800 5.970 8,347,738 48,810,588 5.8472 5.020 5.012 5.020 4.969 5.115 9,744,009 5.0093 -1.84%
2024-07-24 0 5.970 5.960 5.970 5.930 6.020 6,223,126 37,089,207 5.9599 5.115 5.106 5.115 5.080 5.157 7,264,027 5.1059 0.51%
2024-07-23 0 5.940 5.930 5.940 5.900 6.010 4,934,400 29,261,262 5.9301 5.089 5.080 5.089 5.055 5.149 5,759,745 5.0803 -1.00%
2024-07-22 0 6.000 5.990 6.000 5.880 6.040 7,008,248 41,842,004 5.9704 5.140 5.132 5.140 5.037 5.174 8,180,472 5.1149 0.00%
2024-07-19 0 6.000 6.000 6.010 6.000 6.110 6,835,770 41,318,620 6.0445 5.140 5.140 5.149 5.140 5.234 7,979,144 5.1783 -2.12%
2024-07-18 0 6.130 6.120 6.130 6.050 6.140 7,192,200 43,826,801 6.0937 5.252 5.243 5.252 5.183 5.260 8,395,192 5.2205 -0.33%
2024-07-17 0 6.150 6.140 6.150 6.080 6.210 5,297,528 32,582,442 6.1505 5.269 5.260 5.269 5.209 5.320 6,183,611 5.2692 0.65%
2024-07-16 0 6.110 6.110 6.120 6.050 6.140 11,130,800 67,877,814 6.0982 5.234 5.234 5.243 5.183 5.260 12,992,576 5.2244 -0.16%
2024-07-15 0 6.120 6.120 6.140 6.070 6.480 7,906,575 48,694,314 6.1587 5.243 5.243 5.260 5.200 5.551 9,229,056 5.2762 -3.47%
2024-07-12 0 6.340 6.340 6.350 6.270 6.430 5,154,281 32,811,690 6.3659 5.432 5.432 5.440 5.372 5.509 6,016,404 5.4537 1.12%
2024-07-11 0 6.270 6.260 6.270 6.110 6.300 4,328,782 26,957,318 6.2275 5.372 5.363 5.372 5.234 5.397 5,052,829 5.3351 2.28%
2024-07-10 0 6.130 6.120 6.130 6.130 6.270 8,409,200 51,997,408 6.1834 5.252 5.243 5.252 5.252 5.372 9,815,752 5.2973 -1.13%
2024-07-09 0 6.200 6.180 6.200 6.090 6.230 6,363,455 39,211,523 6.1620 5.312 5.294 5.312 5.217 5.337 7,427,828 5.2790 0.81%
2024-07-08 0 6.150 6.140 6.150 6.150 6.280 8,022,676 49,609,058 6.1836 5.269 5.260 5.269 5.269 5.380 9,364,576 5.2975 -2.23%
2024-07-05 0 6.290 6.280 6.290 6.270 6.430 5,986,754 37,726,812 6.3017 5.389 5.380 5.389 5.372 5.509 6,988,119 5.3987 -2.18%
2024-07-04 0 6.430 6.430 6.450 6.410 6.540 4,062,000 26,187,510 6.4469 5.509 5.509 5.526 5.491 5.603 4,741,424 5.5231 -0.92%
2024-07-03 0 6.490 6.490 6.510 6.290 6.510 8,266,279 53,069,015 6.4199 5.560 5.560 5.577 5.389 5.577 9,648,925 5.5000 3.18%
2024-07-02 0 6.290 6.280 6.290 6.240 6.440 6,307,831 39,757,986 6.3030 5.389 5.380 5.389 5.346 5.517 7,362,901 5.3998 -1.72%
2024-06-28 0 6.400 6.400 6.420 6.360 6.500 7,839,758 50,447,002 6.4348 5.483 5.483 5.500 5.449 5.569 9,151,063 5.5127 -1.08%
2024-06-27 0 6.470 6.460 6.470 6.470 6.590 6,690,251 43,465,516 6.4968 5.543 5.534 5.543 5.543 5.646 7,809,285 5.5659 -1.22%
2024-06-26 0 6.550 6.550 6.560 6.500 6.600 3,925,600 25,740,146 6.5570 5.611 5.611 5.620 5.569 5.654 4,582,209 5.6174 -0.61%
2024-06-25 0 6.590 6.580 6.590 6.550 6.700 8,991,600 59,309,240 6.5961 5.646 5.637 5.646 5.611 5.740 10,495,566 5.6509 -0.45%
2024-06-24 0 6.620 6.610 6.620 6.490 6.670 12,160,817 79,890,518 6.5695 5.671 5.663 5.671 5.560 5.714 14,194,877 5.6281 -0.60%
2024-06-21 0 6.660 6.650 6.660 6.630 6.770 9,015,688 60,262,570 6.6842 5.706 5.697 5.706 5.680 5.800 10,523,683 5.7264 -1.04%
2024-06-20 0 6.730 6.730 6.750 6.700 6.900 6,230,307 42,085,231 6.7549 5.766 5.766 5.783 5.740 5.911 7,272,410 5.7870 -2.04%
2024-06-19 0 6.870 6.860 6.870 6.750 6.890 8,998,210 61,475,786 6.8320 5.886 5.877 5.886 5.783 5.903 10,503,282 5.8530 1.48%
2024-06-18 0 6.770 6.770 6.790 6.710 6.920 6,148,083 41,761,563 6.7926 5.800 5.800 5.817 5.748 5.928 7,176,433 5.8193 1.04%
2024-06-17 0 6.700 6.690 6.700 6.670 6.870 15,503,400 104,464,842 6.7382 5.740 5.731 5.740 5.714 5.886 18,096,552 5.7726 -2.47%
2024-06-14 0 6.870 6.860 6.870 6.840 7.010 6,404,546 44,184,597 6.8989 5.886 5.877 5.886 5.860 6.005 7,475,792 5.9104 -1.15%
2024-06-13 0 6.950 6.950 6.960 6.860 6.990 7,098,000 49,073,298 6.9137 5.954 5.954 5.963 5.877 5.988 8,285,236 5.9230 0.58%
2024-06-12 0 6.910 6.900 6.910 6.810 7.080 17,241,787 119,009,582 6.9024 5.920 5.911 5.920 5.834 6.065 20,125,708 5.9133 -3.09%
2024-06-11 0 7.130 7.120 7.130 7.020 7.180 9,947,588 70,541,278 7.0913 6.108 6.100 6.108 6.014 6.151 11,611,456 6.0751 0.42%
2024-06-07 0 7.100 7.090 7.100 7.060 7.280 10,178,513 72,400,158 7.1130 6.083 6.074 6.083 6.048 6.237 11,881,006 6.0938 -1.66%
2024-06-06 0 7.220 7.210 7.220 7.150 7.420 12,038,600 87,115,685 7.2364 6.185 6.177 6.185 6.125 6.357 14,052,218 6.1994 -2.04%
2024-06-05 0 7.370 7.350 7.370 7.340 7.590 6,671,100 49,643,206 7.4415 6.314 6.297 6.314 6.288 6.502 7,786,931 6.3752 -1.99%
2024-06-04 0 7.520 7.500 7.520 7.360 7.570 3,604,647 27,044,765 7.5027 6.442 6.425 6.442 6.305 6.485 4,207,573 6.4276 0.94%
2024-06-03 0 7.450 7.440 7.450 7.380 7.540 5,193,569 38,771,476 7.4653 6.382 6.374 6.382 6.322 6.460 6,062,263 6.3955 1.43%
2024-05-31 0 7.420 7.380 7.420 7.320 7.540 15,423,260 114,604,300 7.4306 6.292 6.259 6.292 6.208 6.394 18,186,837 6.3015 2.20%
2024-05-30 0 7.260 7.260 7.270 7.190 7.440 19,296,850 140,442,867 7.2780 6.157 6.157 6.165 6.097 6.309 22,754,506 6.1721 -1.63%
2024-05-29 0 7.380 7.380 7.390 7.370 7.590 12,246,843 91,285,809 7.4538 6.259 6.259 6.267 6.250 6.437 14,441,262 6.3212 -2.64%
2024-05-28 0 7.580 7.580 7.590 7.520 7.670 11,578,395 87,918,606 7.5933 6.428 6.428 6.437 6.377 6.505 13,653,040 6.4395 -0.13%
2024-05-27 0 7.590 7.590 7.600 7.450 7.680 6,818,200 51,395,689 7.5380 6.437 6.437 6.445 6.318 6.513 8,039,901 6.3926 -0.26%
2024-05-24 0 7.610 7.600 7.610 7.500 7.790 15,083,300 114,377,348 7.5830 6.454 6.445 6.454 6.360 6.606 17,785,962 6.4308 -2.93%
2024-05-23 0 7.840 7.830 7.840 7.780 7.960 8,108,492 63,496,939 7.8309 6.649 6.640 6.649 6.598 6.750 9,561,391 6.6410 -1.51%
2024-05-22 0 7.960 7.960 7.970 7.910 8.060 5,920,200 47,131,196 7.9611 6.750 6.750 6.759 6.708 6.835 6,980,996 6.7514 -1.00%
2024-05-21 0 8.040 8.030 8.040 7.990 8.270 8,749,400 70,703,742 8.0810 6.818 6.810 6.818 6.776 7.013 10,317,139 6.8530 -2.55%
2024-05-20 0 8.250 8.240 8.250 8.180 8.400 9,372,424 77,569,189 8.2763 6.996 6.988 6.996 6.937 7.124 11,051,797 7.0187 -0.12%
2024-05-17 0 8.260 8.250 8.260 8.180 8.310 8,697,255 71,698,129 8.2438 7.005 6.996 7.005 6.937 7.047 10,255,650 6.9911 0.24%
2024-05-16 0 8.240 8.220 8.240 8.170 8.300 14,571,762 119,969,098 8.2330 6.988 6.971 6.988 6.929 7.039 17,182,765 6.9819 0.98%
2024-05-14 0 8.160 8.160 8.170 8.110 8.410 9,820,244 80,651,433 8.2128 6.920 6.920 6.929 6.878 7.132 11,579,859 6.9648 -2.86%
2024-05-13 0 8.400 8.390 8.400 7.930 8.450 21,651,136 180,813,559 8.3512 7.124 7.115 7.124 6.725 7.166 25,530,639 7.0822 5.13%
2024-05-10 0 7.990 7.980 7.990 7.930 8.170 9,814,549 78,745,924 8.0234 6.776 6.767 6.776 6.725 6.929 11,573,143 6.8042 -0.75%
2024-05-09 0 8.050 8.040 8.050 7.740 8.190 23,078,266 185,735,482 8.0481 6.827 6.818 6.827 6.564 6.945 27,213,485 6.8251 4.01%
2024-05-08 0 7.740 7.730 7.740 7.650 7.960 11,026,329 85,330,520 7.7388 6.564 6.555 6.564 6.488 6.750 13,002,053 6.5628 0.91%
2024-05-07 0 7.670 7.670 7.690 7.620 7.750 3,941,325 30,346,315 7.6995 6.505 6.505 6.521 6.462 6.572 4,647,541 6.5295 -0.65%
2024-05-06 0 7.720 7.700 7.720 7.590 7.780 7,926,522 60,787,991 7.6689 6.547 6.530 6.547 6.437 6.598 9,346,815 6.5036 -0.77%
2024-05-03 0 7.780 7.770 7.780 7.540 7.880 13,436,850 104,327,910 7.7643 6.598 6.589 6.598 6.394 6.683 15,844,497 6.5845 3.18%
2024-05-02 0 7.540 7.540 7.550 7.270 7.560 5,822,549 43,653,453 7.4973 6.394 6.394 6.403 6.165 6.411 6,865,847 6.3581 3.15%
2024-04-30 0 7.310 7.310 7.330 7.280 7.650 8,442,347 62,265,940 7.3754 6.199 6.199 6.216 6.174 6.488 9,955,067 6.2547 -3.18%
2024-04-29 0 7.550 7.540 7.550 7.500 7.790 15,086,018 115,351,991 7.6463 6.403 6.394 6.403 6.360 6.606 17,789,167 6.4844 -0.26%
2024-04-26 0 7.570 7.560 7.570 7.400 7.600 7,444,350 56,094,290 7.5351 6.420 6.411 6.420 6.276 6.445 8,778,247 6.3901 1.75%
2024-04-25 0 7.440 7.430 7.440 7.320 7.530 4,261,317 31,681,398 7.4346 6.309 6.301 6.309 6.208 6.386 5,024,870 6.3049 -0.53%
2024-04-24 0 7.480 7.470 7.480 7.390 7.530 3,533,805 26,422,923 7.4772 6.343 6.335 6.343 6.267 6.386 4,167,001 6.3410 0.13%
2024-04-23 0 7.470 7.450 7.470 7.250 7.490 3,812,839 28,329,653 7.4301 6.335 6.318 6.335 6.148 6.352 4,496,033 6.3010 2.05%
2024-04-22 0 7.320 7.320 7.330 7.150 7.390 3,819,668 27,959,855 7.3200 6.208 6.208 6.216 6.064 6.267 4,504,085 6.2077 1.95%
2024-04-19 0 7.180 7.170 7.180 7.120 7.410 10,225,550 73,605,317 7.1982 6.089 6.080 6.089 6.038 6.284 12,057,789 6.1044 -2.58%
2024-04-18 0 7.370 7.370 7.380 7.250 7.440 7,399,220 54,447,117 7.3585 6.250 6.250 6.259 6.148 6.309 8,725,030 6.2403 0.55%
2024-04-17 0 7.330 7.330 7.340 7.240 7.600 13,963,053 102,061,334 7.3094 6.216 6.216 6.225 6.140 6.445 16,464,986 6.1987 -1.48%
2024-04-16 0 7.440 7.440 7.450 7.380 7.670 9,948,150 74,383,590 7.4771 6.309 6.309 6.318 6.259 6.505 11,730,683 6.3409 -3.75%
2024-04-15 0 7.730 7.720 7.730 7.690 7.950 7,677,598 59,735,387 7.7805 6.555 6.547 6.555 6.521 6.742 9,053,288 6.5982 -3.25%
2024-04-12 0 7.990 7.970 7.990 7.740 8.000 12,654,632 100,149,132 7.9140 6.776 6.759 6.776 6.564 6.784 14,922,119 6.7115 1.14%
2024-04-11 0 7.900 7.890 7.900 7.810 8.000 12,006,626 95,162,695 7.9258 6.700 6.691 6.700 6.623 6.784 14,158,002 6.7215 0.00%
2024-04-10 0 7.900 7.890 7.900 7.740 7.900 10,280,778 80,622,741 7.8421 6.700 6.691 6.700 6.564 6.700 12,122,913 6.6504 1.15%
2024-04-09 0 7.810 7.800 7.810 7.660 7.900 17,725,792 138,064,139 7.7889 6.623 6.615 6.623 6.496 6.700 20,901,942 6.6053 -0.89%
2024-04-08 0 7.880 7.870 7.880 7.580 7.950 30,160,777 235,391,336 7.8046 6.683 6.674 6.683 6.428 6.742 35,565,058 6.6186 4.93%
2024-04-05 0 7.510 7.500 7.510 7.230 7.540 11,295,638 83,570,881 7.3985 6.369 6.360 6.369 6.131 6.394 13,319,618 6.2743 2.32%
2024-04-03 0 7.340 7.330 7.340 7.280 7.400 5,117,226 37,528,174 7.3337 6.225 6.216 6.225 6.174 6.276 6,034,143 6.2193 -0.54%
2024-04-02 0 7.380 7.360 7.380 7.070 7.500 18,209,499 133,493,440 7.3310 6.259 6.242 6.259 5.996 6.360 21,472,321 6.2170 5.58%
2024-03-28 0 6.990 6.980 6.990 6.850 7.090 5,030,247 35,108,383 6.9795 5.928 5.919 5.928 5.809 6.013 5,931,579 5.9189 1.16%
2024-03-27 0 6.910 6.900 6.910 6.880 7.060 7,660,619 53,436,603 6.9755 5.860 5.852 5.860 5.835 5.987 9,033,267 5.9155 -2.40%
2024-03-26 0 7.080 7.070 7.080 6.990 7.190 11,116,141 79,269,444 7.1310 6.004 5.996 6.004 5.928 6.097 13,107,958 6.0474 0.43%
2024-03-25 0 7.050 7.050 7.060 6.940 7.140 8,579,301 60,470,989 7.0485 5.979 5.979 5.987 5.885 6.055 10,116,561 5.9774 -0.14%
2024-03-22 0 7.060 7.050 7.060 6.880 7.090 9,900,730 69,261,412 6.9956 5.987 5.979 5.987 5.835 6.013 11,674,767 5.9326 1.29%
2024-03-21 0 6.970 6.960 6.970 6.750 6.980 6,781,948 46,994,498 6.9294 5.911 5.902 5.911 5.724 5.919 7,997,154 5.8764 2.80%
2024-03-20 0 6.780 6.770 6.780 6.630 6.800 4,618,272 31,043,756 6.7219 5.750 5.741 5.750 5.623 5.767 5,445,785 5.7005 1.50%
2024-03-19 0 6.680 6.680 6.700 6.660 6.830 3,356,934 22,502,501 6.7033 5.665 5.665 5.682 5.648 5.792 3,958,438 5.6847 -1.47%
2024-03-18 0 6.780 6.780 6.810 6.720 6.820 3,060,200 20,724,086 6.7721 5.750 5.750 5.775 5.699 5.784 3,608,534 5.7431 -0.73%
2024-03-15 0 6.830 6.820 6.830 6.740 6.950 9,230,803 62,887,430 6.8128 5.792 5.784 5.792 5.716 5.894 10,884,800 5.7775 -2.29%
2024-03-14 0 6.990 6.980 6.990 6.850 6.990 11,466,468 79,450,567 6.9289 5.928 5.919 5.928 5.809 5.928 13,521,057 5.8761 2.34%
2024-03-13 0 6.830 6.800 6.830 6.770 6.870 7,359,600 50,102,695 6.8078 5.792 5.767 5.792 5.741 5.826 8,678,311 5.7733 0.44%
2024-03-12 0 6.800 6.800 6.810 6.470 6.840 11,715,085 79,147,893 6.7561 5.767 5.767 5.775 5.487 5.801 13,814,222 5.7294 4.62%
2024-03-11 0 6.500 6.500 6.510 6.330 6.530 6,089,000 39,223,280 6.4417 5.512 5.512 5.521 5.368 5.538 7,180,042 5.4628 1.88%
2024-03-08 0 6.380 6.360 6.380 6.300 6.530 5,324,614 34,046,492 6.3942 5.411 5.394 5.411 5.343 5.538 6,278,691 5.4225 0.16%
2024-03-07 0 6.370 6.370 6.380 6.360 6.500 4,509,087 28,979,821 6.4270 5.402 5.402 5.411 5.394 5.512 5,317,036 5.4504 -0.47%
2024-03-06 0 6.400 6.390 6.400 6.180 6.400 6,416,007 40,694,082 6.3426 5.427 5.419 5.427 5.241 5.427 7,565,643 5.3788 2.73%
2024-03-05 0 6.230 6.220 6.230 6.110 6.380 6,477,569 40,402,752 6.2373 5.283 5.275 5.283 5.182 5.411 7,638,235 5.2895 -2.35%
2024-03-04 0 6.380 6.370 6.380 6.320 6.560 9,048,190 57,617,547 6.3679 5.411 5.402 5.411 5.360 5.563 10,669,466 5.4002 -2.60%
2024-03-01 0 6.550 6.540 6.550 6.510 6.820 10,596,132 70,260,407 6.6308 5.555 5.546 5.555 5.521 5.784 12,494,772 5.6232 -0.91%
2024-02-29 0 6.610 6.570 6.610 6.460 6.670 46,070,832 304,445,651 6.6082 5.606 5.572 5.606 5.478 5.656 54,325,914 5.6041 1.38%
2024-02-28 0 6.520 6.510 6.520 6.500 6.800 11,642,188 76,909,761 6.6061 5.529 5.521 5.529 5.512 5.767 13,728,263 5.6023 -3.55%
2024-02-27 0 6.760 6.760 6.770 6.640 6.980 6,273,448 42,207,336 6.7279 5.733 5.733 5.741 5.631 5.919 7,397,539 5.7056 -1.31%
2024-02-26 0 6.850 6.840 6.850 6.850 7.030 3,946,295 27,302,170 6.9184 5.809 5.801 5.809 5.809 5.962 4,653,402 5.8671 -1.01%
2024-02-23 0 6.920 6.920 6.930 6.820 7.030 8,584,074 59,435,841 6.9240 5.868 5.868 5.877 5.784 5.962 10,122,189 5.8718 -0.72%
2024-02-22 0 6.970 6.960 6.970 6.830 6.990 6,078,200 42,136,178 6.9323 5.911 5.902 5.911 5.792 5.928 7,167,306 5.8789 0.43%
2024-02-21 0 6.940 6.940 6.950 6.910 7.070 10,507,357 73,315,847 6.9776 5.885 5.885 5.894 5.860 5.996 12,390,090 5.9173 -1.00%
2024-02-20 0 7.010 7.000 7.010 6.940 7.050 4,885,692 34,194,228 6.9989 5.945 5.936 5.945 5.885 5.979 5,761,122 5.9353 -0.14%
2024-02-19 0 7.020 7.000 7.020 6.920 7.170 9,781,966 68,388,476 6.9913 5.953 5.936 5.953 5.868 6.080 11,534,722 5.9289 -2.09%
2024-02-16 0 7.170 7.160 7.170 7.010 7.250 10,119,641 72,510,089 7.1653 6.080 6.072 6.080 5.945 6.148 11,932,903 6.0765 1.27%
2024-02-15 0 7.080 7.070 7.080 6.950 7.160 9,273,141 65,693,357 7.0843 6.004 5.996 6.004 5.894 6.072 10,934,725 6.0078 0.14%
2024-02-14 0 7.070 7.060 7.070 6.820 7.160 31,918,436 224,344,575 7.0287 5.996 5.987 5.996 5.784 6.072 37,637,658 5.9606 3.21%
2024-02-09 0 6.850 6.830 6.850 6.580 6.880 6,313,114 42,875,036 6.7914 5.809 5.792 5.809 5.580 5.835 7,444,313 5.7594 1.33%
2024-02-08 0 6.760 6.750 6.760 6.560 6.800 28,057,380 188,495,261 6.7182 5.733 5.724 5.733 5.563 5.767 33,084,769 5.6973 3.05%
2024-02-07 0 6.560 6.540 6.560 6.470 6.620 7,762,263 50,845,163 6.5503 5.563 5.546 5.563 5.487 5.614 9,153,124 5.5550 0.15%
2024-02-06 0 6.550 6.520 6.550 6.280 6.550 17,626,600 114,073,288 6.4717 5.555 5.529 5.555 5.326 5.555 20,784,977 5.4883 3.80%
2024-02-05 0 6.310 6.290 6.310 6.220 6.390 7,465,667 46,840,511 6.2741 5.351 5.334 5.351 5.275 5.419 8,803,383 5.3207 0.80%
2024-02-02 0 6.260 6.250 6.260 6.190 6.500 10,867,536 68,886,080 6.3387 5.309 5.300 5.309 5.249 5.512 12,814,807 5.3755 2.12%
2024-02-01 0 6.130 6.130 6.140 5.850 6.190 8,030,028 49,034,861 6.1064 5.199 5.199 5.207 4.961 5.249 9,468,868 5.1785 4.07%
2024-01-31 0 5.890 5.880 5.890 5.880 6.120 8,702,400 51,888,514 5.9626 4.995 4.987 4.995 4.987 5.190 10,261,717 5.0565 -2.48%
2024-01-30 0 6.040 6.030 6.050 6.030 6.320 7,670,400 46,720,278 6.0910 5.122 5.114 5.131 5.114 5.360 9,044,801 5.1654 -4.43%
2024-01-29 0 6.320 6.300 6.320 6.270 6.430 2,490,506 15,757,914 6.3272 5.360 5.343 5.360 5.317 5.453 2,936,761 5.3657 0.48%
2024-01-26 0 6.290 6.280 6.290 6.260 6.500 6,228,751 39,646,107 6.3650 5.334 5.326 5.334 5.309 5.512 7,344,834 5.3978 -0.47%
2024-01-25 0 6.320 6.320 6.330 6.130 6.350 5,922,076 37,152,079 6.2735 5.360 5.360 5.368 5.199 5.385 6,983,208 5.3202 1.94%
2024-01-24 0 6.200 6.180 6.200 5.970 6.200 5,365,213 32,844,063 6.1217 5.258 5.241 5.258 5.063 5.258 6,326,565 5.1915 3.33%
2024-01-23 0 6.000 5.980 6.000 5.770 6.050 8,493,798 50,287,929 5.9205 5.088 5.071 5.088 4.893 5.131 10,015,737 5.0209 3.99%
2024-01-22 0 5.770 5.760 5.770 5.730 6.030 8,174,601 47,612,837 5.8245 4.893 4.885 4.893 4.859 5.114 9,639,346 4.9394 -3.35%
2024-01-19 0 5.970 5.950 5.970 5.920 6.080 5,763,600 34,433,822 5.9744 5.063 5.046 5.063 5.020 5.156 6,796,336 5.0665 0.17%
2024-01-18 0 5.960 5.960 5.970 5.810 6.000 7,845,311 46,389,970 5.9131 5.054 5.054 5.063 4.927 5.088 9,251,053 5.0146 2.23%
2024-01-17 0 5.830 5.820 5.830 5.810 6.240 11,985,610 71,125,310 5.9342 4.944 4.936 4.944 4.927 5.292 14,133,220 5.0325 -6.57%
2024-01-16 0 6.240 6.230 6.240 6.190 6.400 9,317,732 58,264,022 6.2530 5.292 5.283 5.292 5.249 5.427 10,987,306 5.3028 -1.11%
2024-01-15 0 6.310 6.290 6.310 6.180 6.350 6,020,528 37,892,370 6.2939 5.351 5.334 5.351 5.241 5.385 7,099,301 5.3375 1.45%
2024-01-12 0 6.220 6.220 6.230 6.120 6.280 5,683,800 35,366,996 6.2224 5.275 5.275 5.283 5.190 5.326 6,702,237 5.2769 0.00%
2024-01-11 0 6.220 6.210 6.220 6.150 6.330 9,704,226 60,325,966 6.2165 5.275 5.266 5.275 5.215 5.368 11,443,053 5.2718 -1.27%
2024-01-10 0 6.300 6.290 6.300 6.300 6.500 5,243,061 33,371,515 6.3649 5.343 5.334 5.343 5.343 5.512 6,182,525 5.3977 -3.08%
2024-01-09 0 6.500 6.490 6.500 6.300 6.540 9,226,672 59,723,187 6.4729 5.512 5.504 5.512 5.343 5.546 10,879,929 5.4893 1.40%
2024-01-08 0 6.410 6.380 6.410 6.260 6.580 8,714,735 55,442,809 6.3620 5.436 5.411 5.436 5.309 5.580 10,276,262 5.3952 -0.93%
2024-01-05 0 6.470 6.460 6.470 6.290 6.490 12,655,700 80,879,526 6.3908 5.487 5.478 5.487 5.334 5.504 14,923,379 5.4197 1.41%
2024-01-04 0 6.380 6.370 6.380 6.330 6.460 11,792,400 75,424,512 6.3960 5.411 5.402 5.411 5.368 5.478 13,905,391 5.4241 -1.39%
2024-01-03 0 6.470 6.460 6.470 6.390 6.560 5,464,347 35,206,719 6.4430 5.487 5.478 5.487 5.419 5.563 6,443,462 5.4639 -1.37%
2024-01-02 0 6.560 6.550 6.560 6.440 6.600 9,454,567 61,763,102 6.5326 5.563 5.555 5.563 5.461 5.597 11,148,659 5.5400 2.02%
2023-12-29 0 6.430 6.420 6.430 6.340 6.450 4,534,800 29,058,420 6.4079 5.453 5.444 5.453 5.377 5.470 5,347,356 5.4342 0.78%
2023-12-28 0 6.380 6.360 6.380 6.140 6.380 5,120,000 32,271,993 6.3031 5.411 5.394 5.411 5.207 5.411 6,037,414 5.3453 3.57%
2023-12-27 0 6.160 6.160 6.170 6.080 6.280 4,501,101 27,646,091 6.1421 5.224 5.224 5.232 5.156 5.326 5,307,619 5.2088 -1.60%
2023-12-22 0 6.260 6.250 6.260 6.200 6.520 11,825,600 75,033,680 6.3450 5.309 5.300 5.309 5.258 5.529 13,944,539 5.3809 -2.19%
2023-12-21 0 6.400 6.390 6.400 6.130 6.400 10,961,579 69,388,433 6.3301 5.427 5.419 5.427 5.199 5.427 12,925,701 5.3683 2.40%
2023-12-20 0 6.250 6.250 6.260 5.900 6.330 16,306,403 101,502,178 6.2247 5.300 5.300 5.309 5.003 5.368 19,228,223 5.2788 5.93%
2023-12-19 0 5.900 5.890 5.900 5.840 5.930 4,713,000 27,755,287 5.8891 5.003 4.995 5.003 4.953 5.029 5,557,487 4.9942 -0.17%
2023-12-18 0 5.910 5.910 5.920 5.900 6.080 9,056,000 54,041,448 5.9675 5.012 5.012 5.020 5.003 5.156 10,678,676 5.0607 -2.31%
2023-12-15 0 6.050 6.050 6.060 6.010 6.180 10,143,589 61,668,957 6.0796 5.131 5.131 5.139 5.097 5.241 11,961,142 5.1558 0.00%
2023-12-14 0 6.050 6.050 6.060 5.930 6.080 9,334,009 56,168,034 6.0176 5.131 5.131 5.139 5.029 5.156 11,006,499 5.1032 2.02%
2023-12-13 0 5.930 5.920 5.930 5.780 6.120 9,421,893 55,584,689 5.8995 5.029 5.020 5.029 4.902 5.190 11,110,130 5.0031 -2.31%
2023-12-12 0 6.070 6.060 6.070 5.990 6.110 11,244,202 68,106,257 6.0570 5.148 5.139 5.148 5.080 5.182 13,258,965 5.1366 0.66%
2023-12-11 0 6.030 6.030 6.040 5.900 6.050 8,848,870 52,999,841 5.9894 5.114 5.114 5.122 5.003 5.131 10,434,432 5.0793 0.17%
2023-12-08 0 6.020 6.000 6.020 5.930 6.080 7,422,000 44,614,554 6.0111 5.105 5.088 5.105 5.029 5.156 8,751,892 5.0977 1.35%
2023-12-07 0 5.940 5.930 5.940 5.840 6.060 11,687,567 69,134,221 5.9152 5.037 5.029 5.037 4.953 5.139 13,781,773 5.0164 -0.34%
2023-12-06 0 5.960 5.950 5.960 5.800 6.020 8,137,000 48,287,030 5.9343 5.054 5.046 5.054 4.919 5.105 9,595,007 5.0325 2.23%
2023-12-05 0 5.830 5.810 5.830 5.750 5.920 8,853,562 51,476,504 5.8142 4.944 4.927 4.944 4.876 5.020 10,439,965 4.9307 0.00%
2023-12-04 0 5.830 5.830 5.850 5.710 5.900 7,620,400 44,268,390 5.8092 4.944 4.944 4.961 4.842 5.003 8,985,842 4.9265 2.10%
2023-12-01 0 5.710 5.700 5.710 5.560 5.790 13,561,192 77,309,448 5.7008 4.842 4.834 4.842 4.715 4.910 15,991,119 4.8345 1.96%
2023-11-30 0 5.600 5.590 5.600 5.500 5.630 7,374,000 41,265,727 5.5961 4.749 4.741 4.749 4.664 4.774 8,695,291 4.7458 0.00%
2023-11-29 0 5.600 5.600 5.610 5.540 5.800 11,963,205 67,334,282 5.6284 4.749 4.749 4.758 4.698 4.919 14,106,801 4.7732 -3.95%
2023-11-28 0 5.830 5.830 5.840 5.780 6.080 12,522,400 73,849,820 5.8974 4.944 4.944 4.953 4.902 5.156 14,766,194 5.0013 -3.48%
2023-11-27 0 6.040 6.030 6.040 6.020 6.140 4,617,500 27,927,171 6.0481 5.122 5.114 5.122 5.105 5.207 5,444,875 5.1291 -0.98%
2023-11-24 0 6.100 6.090 6.100 6.050 6.160 5,290,200 32,313,664 6.1082 5.173 5.165 5.173 5.131 5.224 6,238,111 5.1800 -1.13%
2023-11-23 0 6.170 6.160 6.170 6.060 6.170 5,294,400 32,356,848 6.1115 5.232 5.224 5.232 5.139 5.232 6,243,063 5.1828 1.15%
2023-11-22 0 6.100 6.100 6.110 6.060 6.320 5,651,400 34,658,457 6.1327 5.173 5.173 5.182 5.139 5.360 6,664,031 5.2008 -1.77%
2023-11-21 0 6.210 6.190 6.210 6.180 6.420 7,258,000 45,673,914 6.2929 5.266 5.249 5.266 5.241 5.444 8,558,506 5.3367 -0.16%
2023-11-20 0 6.220 6.210 6.220 6.050 6.240 4,507,414 27,869,870 6.1831 5.275 5.266 5.275 5.131 5.292 5,315,063 5.2436 2.98%
2023-11-17 0 6.040 6.040 6.060 5.970 6.060 7,169,700 43,205,225 6.0261 5.122 5.122 5.139 5.063 5.139 8,454,384 5.1104 -0.33%
2023-11-16 0 6.060 6.060 6.070 6.050 6.270 12,016,582 73,343,262 6.1035 5.139 5.139 5.148 5.131 5.317 14,169,742 5.1760 -2.57%
2023-11-15 0 6.220 6.220 6.230 6.060 6.310 20,557,917 127,478,496 6.2009 5.275 5.275 5.283 5.139 5.351 24,241,534 5.2587 2.64%
2023-11-14 0 6.060 6.050 6.060 6.020 6.170 12,921,491 78,629,598 6.0852 5.139 5.131 5.139 5.105 5.232 15,236,795 5.1605 -0.82%
2023-11-13 0 6.110 6.100 6.110 6.050 6.240 19,283,083 118,162,576 6.1278 5.182 5.173 5.182 5.131 5.292 22,738,272 5.1966 0.49%
2023-11-10 0 6.080 6.060 6.080 6.000 6.920 57,640,152 357,838,165 6.2081 5.156 5.139 5.156 5.088 5.868 67,968,253 5.2648 -12.77%
2023-11-09 0 6.970 6.960 6.970 6.920 7.150 9,757,536 68,086,237 6.9778 5.911 5.902 5.911 5.868 6.064 11,505,915 5.9175 -2.65%
2023-11-08 0 7.160 7.150 7.160 7.060 7.230 5,233,672 37,201,146 7.1080 6.072 6.064 6.072 5.987 6.131 6,171,454 6.0279 -0.97%
2023-11-07 0 7.230 7.200 7.230 7.190 7.370 3,598,593 26,133,424 7.2621 6.131 6.106 6.131 6.097 6.250 4,243,398 6.1586 -2.43%
2023-11-06 0 7.410 7.400 7.410 7.100 7.410 12,249,345 89,512,025 7.3075 6.284 6.276 6.284 6.021 6.284 14,444,212 6.1971 4.81%
2023-11-03 0 7.070 7.060 7.070 6.820 7.080 6,115,521 43,003,327 7.0318 5.996 5.987 5.996 5.784 6.004 7,211,315 5.9633 3.21%
2023-11-02 0 6.850 6.820 6.850 6.750 6.940 8,801,900 60,242,249 6.8442 5.809 5.784 5.809 5.724 5.885 10,379,046 5.8042 0.29%
2023-11-01 0 6.830 6.820 6.830 6.760 6.940 5,026,400 34,362,582 6.8364 5.792 5.784 5.792 5.733 5.885 5,927,042 5.7976 -1.16%
2023-10-31 0 6.910 6.910 6.920 6.890 7.030 4,412,589 30,548,221 6.9230 5.860 5.860 5.868 5.843 5.962 5,203,247 5.8710 -1.71%
2023-10-30 0 7.030 7.020 7.030 6.910 7.070 3,978,589 27,808,305 6.9895 5.962 5.953 5.962 5.860 5.996 4,691,482 5.9274 1.01%
2023-10-27 0 6.960 6.950 6.960 6.850 7.040 9,178,872 63,635,018 6.9328 5.902 5.894 5.902 5.809 5.970 10,823,564 5.8793 -0.29%
2023-10-26 0 6.980 6.970 6.980 6.940 7.140 5,718,602 40,078,103 7.0084 5.919 5.911 5.919 5.885 6.055 6,743,275 5.9434 -0.99%
2023-10-25 0 7.050 7.040 7.050 6.910 7.100 5,657,324 39,872,910 7.0480 5.979 5.970 5.979 5.860 6.021 6,671,017 5.9770 2.03%
2023-10-24 0 6.910 6.890 6.910 6.750 6.960 5,848,471 40,167,079 6.8680 5.860 5.843 5.860 5.724 5.902 6,896,414 5.8243 -0.14%
2023-10-20 0 6.920 6.910 6.920 6.720 6.920 7,075,000 48,426,090 6.8447 5.868 5.860 5.868 5.699 5.868 8,342,716 5.8046 1.62%
2023-10-19 0 6.810 6.800 6.810 6.730 6.920 23,292,800 159,238,489 6.8364 5.775 5.767 5.775 5.707 5.868 27,466,460 5.7976 -2.01%
2023-10-18 0 6.950 6.950 6.960 6.900 7.060 7,982,100 55,446,730 6.9464 5.894 5.894 5.902 5.852 5.987 9,412,352 5.8908 -0.71%
2023-10-17 0 7.000 6.990 7.000 7.000 7.170 5,236,962 36,872,602 7.0408 5.936 5.928 5.936 5.936 6.080 6,175,333 5.9709 -0.43%
2023-10-16 0 7.030 7.020 7.030 7.020 7.270 5,522,100 39,113,470 7.0831 5.962 5.953 5.962 5.953 6.165 6,511,563 6.0068 -2.36%
2023-10-13 0 7.200 7.190 7.200 7.190 7.410 4,767,200 34,626,640 7.2635 6.106 6.097 6.106 6.097 6.284 5,621,398 6.1598 -3.74%
2023-10-12 0 7.480 7.470 7.480 7.370 7.510 7,739,650 57,735,882 7.4598 6.343 6.335 6.343 6.250 6.369 9,126,459 6.3262 0.67%
2023-10-11 0 7.430 7.410 7.430 7.340 7.490 6,464,515 47,945,730 7.4168 6.301 6.284 6.301 6.225 6.352 7,622,842 6.2897 1.36%
2023-10-10 0 7.330 7.300 7.330 7.230 7.430 5,087,025 37,279,807 7.3284 6.216 6.191 6.216 6.131 6.301 5,998,530 6.2148 1.38%
2023-10-09 0 7.230 7.220 7.230 7.000 7.340 3,504,868 25,235,950 7.2003 6.131 6.123 6.131 5.936 6.225 4,132,879 6.1061 0.14%
2023-10-06 0 7.220 7.210 7.220 7.160 7.320 4,109,889 29,752,120 7.2392 6.123 6.114 6.123 6.072 6.208 4,846,309 6.1391 1.55%
2023-10-05 0 7.110 7.100 7.110 7.080 7.410 5,588,298 40,259,946 7.2043 6.030 6.021 6.030 6.004 6.284 6,589,623 6.1096 -2.07%
2023-10-04 0 7.260 7.250 7.260 7.250 7.420 3,964,775 28,875,332 7.2830 6.157 6.148 6.157 6.148 6.292 4,675,193 6.1763 -3.20%
2023-10-03 0 7.500 7.480 7.500 7.300 7.580 3,816,129 28,197,000 7.3889 6.360 6.343 6.360 6.191 6.428 4,499,912 6.2661 0.00%
2023-09-29 0 7.500 7.500 7.510 7.300 7.560 3,738,600 27,878,147 7.4568 6.360 6.360 6.369 6.191 6.411 4,408,491 6.3237 1.63%
2023-09-28 0 7.380 7.370 7.380 7.370 7.640 4,677,200 34,865,160 7.4543 6.259 6.250 6.259 6.250 6.479 5,515,272 6.3216 -3.02%
2023-09-27 0 7.610 7.590 7.610 7.500 7.640 2,929,292 22,214,029 7.5834 6.454 6.437 6.454 6.360 6.479 3,454,170 6.4311 0.66%
2023-09-26 0 7.560 7.550 7.560 7.450 7.640 4,781,450 36,096,830 7.5493 6.411 6.403 6.411 6.318 6.479 5,638,202 6.4022 1.48%
2023-09-25 0 7.450 7.440 7.450 7.430 7.900 11,513,800 87,018,017 7.5577 6.318 6.309 6.318 6.301 6.700 13,576,870 6.4093 -5.58%
2023-09-22 0 7.890 7.880 7.890 7.680 7.950 5,734,815 44,922,057 7.8332 6.691 6.683 6.691 6.513 6.742 6,762,393 6.6429 1.15%
2023-09-21 0 7.800 7.790 7.800 7.760 7.890 3,784,600 29,508,612 7.7970 6.615 6.606 6.615 6.581 6.691 4,462,734 6.6122 -0.89%
2023-09-20 0 7.870 7.860 7.870 7.800 8.010 3,076,280 24,215,112 7.8716 6.674 6.666 6.674 6.615 6.793 3,627,495 6.6754 -1.99%
2023-09-19 0 8.030 8.020 8.030 7.880 8.080 9,480,941 75,920,415 8.0077 6.810 6.801 6.810 6.683 6.852 11,179,759 6.7909 1.26%
2023-09-18 0 7.930 7.930 7.950 7.670 8.000 9,421,787 74,591,816 7.9169 6.725 6.725 6.742 6.505 6.784 11,110,005 6.7139 1.93%
2023-09-15 0 7.780 7.780 7.790 7.680 7.860 5,923,600 46,175,561 7.7952 6.598 6.598 6.606 6.513 6.666 6,985,005 6.6107 1.04%
2023-09-14 0 7.700 7.700 7.710 7.600 7.810 5,024,300 38,641,284 7.6909 6.530 6.530 6.538 6.445 6.623 5,924,566 6.5222 -1.41%
2023-09-13 0 7.810 7.790 7.810 7.750 7.940 4,406,450 34,500,221 7.8295 6.623 6.606 6.623 6.572 6.733 5,196,008 6.6398 -0.38%
2023-09-12 0 7.840 7.840 7.850 7.420 7.900 10,215,030 79,545,715 7.7871 6.649 6.649 6.657 6.292 6.700 12,045,384 6.6038 4.26%
2023-09-11 0 7.520 7.490 7.520 7.270 7.540 10,126,504 75,247,242 7.4307 6.377 6.352 6.377 6.165 6.394 11,940,995 6.3016 0.67%
2023-09-07 0 7.470 7.440 7.470 7.380 7.540 5,644,422 42,065,592 7.4526 6.335 6.309 6.335 6.259 6.394 6,655,803 6.3201 -1.45%
2023-09-06 0 7.580 7.570 7.580 7.460 7.750 16,915,800 128,576,463 7.6010 6.428 6.420 6.428 6.326 6.572 19,946,814 6.4460 -2.45%
2023-09-05 0 7.770 7.760 7.770 7.540 7.840 14,450,008 111,456,140 7.7132 6.589 6.581 6.589 6.394 6.649 17,039,195 6.5412 -0.89%
2023-09-04 0 7.840 7.830 7.840 7.660 7.860 7,337,900 57,284,542 7.8067 6.649 6.640 6.649 6.496 6.666 8,652,723 6.6204 2.48%
2023-08-31 0 7.650 7.620 7.650 7.600 7.770 1,585,900 12,143,229 7.6570 6.488 6.462 6.488 6.445 6.589 1,870,065 6.4935 -0.26%
2023-08-30 0 7.670 7.660 7.670 7.650 7.820 3,456,820 26,676,472 7.7171 6.505 6.496 6.505 6.488 6.632 4,076,221 6.5444 -0.78%
2023-08-29 0 7.730 7.700 7.730 7.520 7.760 6,060,800 46,670,218 7.7003 6.555 6.530 6.555 6.377 6.581 7,146,789 6.5302 2.11%
2023-08-28 0 7.570 7.540 7.570 7.550 7.840 4,494,961 34,342,085 7.6401 6.420 6.394 6.420 6.403 6.649 5,300,379 6.4792 0.00%
2023-08-25 0 7.570 7.530 7.570 7.480 7.630 8,444,600 63,815,863 7.5570 6.420 6.386 6.420 6.343 6.471 9,957,724 6.4087 -0.79%
2023-08-24 0 7.630 7.620 7.630 7.460 7.710 13,422,675 101,631,951 7.5717 6.471 6.462 6.471 6.326 6.538 15,827,782 6.4211 4.09%
2023-08-23 0 7.330 7.320 7.330 7.220 7.390 6,972,900 51,023,709 7.3174 6.216 6.208 6.216 6.123 6.267 8,222,321 6.2055 0.27%
2023-08-22 0 7.310 7.300 7.310 6.970 7.350 10,850,705 78,300,207 7.2161 6.199 6.191 6.199 5.911 6.233 12,794,960 6.1196 5.03%
2023-08-21 0 6.960 6.930 6.960 6.820 7.140 17,012,641 118,368,062 6.9577 5.902 5.877 5.902 5.784 6.055 20,061,007 5.9004 -2.52%
2023-08-18 0 7.140 7.140 7.150 7.040 7.240 18,348,200 130,707,350 7.1237 6.055 6.055 6.064 5.970 6.140 21,635,875 6.0412 -1.11%
2023-08-17 0 7.220 7.220 7.230 7.090 7.440 18,777,011 135,536,121 7.2182 6.123 6.123 6.131 6.013 6.309 22,141,521 6.1214 -1.23%
2023-08-16 0 7.310 7.300 7.310 7.140 7.390 13,800,409 99,827,075 7.2336 6.199 6.191 6.199 6.055 6.267 16,273,199 6.1344 -1.22%
2023-08-15 0 7.400 7.390 7.400 7.200 7.680 27,989,609 206,871,177 7.3910 6.276 6.267 6.276 6.106 6.513 33,004,854 6.2679 -3.77%
2023-08-14 0 7.690 7.680 7.690 7.500 7.840 9,771,200 74,132,784 7.5869 6.521 6.513 6.521 6.360 6.649 11,522,027 6.4340 -2.04%
2023-08-11 0 7.850 7.840 7.850 7.850 8.180 9,200,529 72,874,481 7.9207 6.657 6.649 6.657 6.657 6.937 10,849,102 6.7171 -3.68%
2023-08-10 0 8.150 8.140 8.150 7.960 8.200 7,169,700 58,045,379 8.0959 6.912 6.903 6.912 6.750 6.954 8,454,384 6.8657 -0.49%
2023-08-09 0 8.190 8.170 8.190 8.000 8.190 9,520,122 77,218,475 8.1111 6.945 6.929 6.945 6.784 6.945 11,225,960 6.8786 1.61%
2023-08-08 0 8.060 8.030 8.060 8.000 8.170 6,483,500 52,137,629 8.0416 6.835 6.810 6.835 6.784 6.929 7,645,229 6.8196 -0.74%
2023-08-07 0 8.120 8.100 8.120 8.010 8.190 6,422,112 52,012,934 8.0990 6.886 6.869 6.886 6.793 6.945 7,572,841 6.8684 -0.37%
2023-08-04 0 8.150 8.140 8.150 8.020 8.180 6,108,000 49,609,466 8.1220 6.912 6.903 6.912 6.801 6.937 7,202,446 6.8879 0.49%
2023-08-03 0 8.110 8.100 8.110 7.730 8.200 8,092,702 65,346,205 8.0747 6.878 6.869 6.878 6.555 6.954 9,542,772 6.8477 2.79%
2023-08-02 0 7.890 7.870 7.890 7.820 8.150 7,687,032 61,078,369 7.9456 6.691 6.674 6.691 6.632 6.912 9,064,413 6.7383 -2.35%
2023-08-01 0 8.080 8.080 8.100 8.000 8.240 8,170,467 66,076,848 8.0873 6.852 6.852 6.869 6.784 6.988 9,634,471 6.8584 -0.25%
2023-07-31 0 8.100 8.090 8.100 7.960 8.440 14,492,557 118,711,790 8.1912 6.869 6.861 6.869 6.750 7.158 17,089,368 6.9465 -1.46%
2023-07-28 0 8.220 8.210 8.220 8.090 8.290 10,584,020 86,872,749 8.2079 6.971 6.962 6.971 6.861 7.030 12,480,490 6.9607 -0.72%
2023-07-27 0 8.280 8.260 8.280 7.920 8.300 18,199,724 147,635,232 8.1119 7.022 7.005 7.022 6.717 7.039 21,460,794 6.8793 4.68%
2023-07-26 0 7.910 7.900 7.910 7.770 7.920 8,977,300 70,639,039 7.8686 6.708 6.700 6.708 6.589 6.717 10,585,874 6.6730 0.89%
2023-07-25 0 7.840 7.800 7.840 7.640 7.900 17,308,783 135,139,444 7.8076 6.649 6.615 6.649 6.479 6.700 20,410,212 6.6212 3.16%
2023-07-24 0 7.600 7.580 7.600 7.500 7.650 4,678,400 35,482,512 7.5843 6.445 6.428 6.445 6.360 6.488 5,516,687 6.4319 0.26%
2023-07-21 0 7.580 7.570 7.580 7.440 7.610 5,074,990 38,243,121 7.5356 6.428 6.420 6.428 6.309 6.454 5,984,339 6.3905 0.80%
2023-07-20 0 7.520 7.500 7.520 7.470 7.670 4,988,000 37,574,020 7.5329 6.377 6.360 6.377 6.335 6.505 5,881,762 6.3882 -1.05%
2023-07-19 0 7.600 7.580 7.600 7.480 7.710 6,880,900 52,015,027 7.5593 6.445 6.428 6.445 6.343 6.538 8,113,836 6.4107 -1.43%
2023-07-18 0 7.710 7.700 7.710 7.670 7.850 9,641,500 74,635,064 7.7410 6.538 6.530 6.538 6.505 6.657 11,369,087 6.5647 -2.03%
2023-07-14 0 7.870 7.850 7.870 7.660 7.920 10,994,300 86,293,419 7.8489 6.674 6.657 6.674 6.496 6.717 12,964,285 6.6562 0.25%
2023-07-13 0 7.850 7.840 7.850 7.700 7.860 10,833,995 84,648,652 7.8132 6.657 6.649 6.657 6.530 6.666 12,775,256 6.6260 2.48%
2023-07-12 0 7.660 7.650 7.660 7.500 7.700 7,233,603 55,144,235 7.6233 6.496 6.488 6.496 6.360 6.530 8,529,737 6.4649 1.73%
2023-07-11 0 7.530 7.520 7.530 7.170 7.600 19,906,228 149,350,579 7.5027 6.386 6.377 6.386 6.080 6.445 23,473,074 6.3626 4.87%
2023-07-10 0 7.180 7.160 7.180 7.140 7.290 6,098,985 43,786,953 7.1794 6.089 6.072 6.089 6.055 6.182 7,191,816 6.0884 1.70%
2023-07-07 0 7.060 7.050 7.060 6.900 7.160 9,398,504 66,041,373 7.0268 5.987 5.979 5.987 5.852 6.072 11,082,551 5.9590 -0.70%
2023-07-06 0 7.110 7.090 7.110 7.020 7.340 10,898,900 77,543,968 7.1148 6.030 6.013 6.030 5.953 6.225 12,851,791 6.0337 -4.18%
2023-07-05 0 7.420 7.410 7.420 7.380 7.500 4,997,798 37,150,356 7.4333 6.292 6.284 6.292 6.259 6.360 5,893,315 6.3038 -0.40%
2023-07-04 0 7.450 7.450 7.460 7.370 7.450 3,632,853 26,932,867 7.4137 6.318 6.318 6.326 6.250 6.318 4,283,796 6.2871 0.40%
2023-07-03 0 7.420 7.420 7.430 7.080 7.460 10,075,513 74,329,418 7.3772 6.292 6.292 6.301 6.004 6.326 11,880,868 6.2562 4.07%
2023-06-30 0 7.130 7.120 7.130 7.100 7.310 17,922,092 128,921,504 7.1934 6.047 6.038 6.047 6.021 6.199 21,133,416 6.1004 -0.56%
2023-06-29 0 7.170 7.160 7.170 7.130 7.330 4,608,500 33,076,151 7.1772 6.080 6.072 6.080 6.047 6.216 5,434,262 6.0866 -1.65%
2023-06-28 0 7.290 7.280 7.290 7.080 7.330 10,836,500 78,046,136 7.2022 6.182 6.174 6.182 6.004 6.216 12,778,210 6.1078 0.00%
2023-06-27 0 7.290 7.270 7.290 7.140 7.350 5,390,575 39,145,729 7.2619 6.182 6.165 6.182 6.055 6.233 6,356,471 6.1584 0.83%
2023-06-26 0 7.230 7.230 7.240 7.100 7.520 16,261,324 116,918,181 7.1900 6.131 6.131 6.140 6.021 6.377 19,175,067 6.0974 -3.08%
2023-06-23 0 7.460 7.460 7.480 7.340 7.700 9,287,700 69,253,624 7.4565 6.326 6.326 6.343 6.225 6.530 10,951,892 6.3234 -1.97%
2023-06-21 0 7.610 7.610 7.620 7.550 7.880 8,602,746 65,890,860 7.6593 6.454 6.454 6.462 6.403 6.683 10,144,207 6.4954 -3.79%
2023-06-20 0 7.910 7.910 7.920 7.690 7.960 17,865,620 140,657,505 7.8731 6.708 6.708 6.717 6.521 6.750 21,066,825 6.6767 2.59%
2023-06-19 0 7.710 7.670 7.710 7.530 7.750 11,830,365 90,338,704 7.6362 6.538 6.505 6.538 6.386 6.572 13,950,158 6.4758 1.31%
2023-06-16 0 7.610 7.610 7.620 7.340 7.670 11,033,002 83,604,324 7.5777 6.454 6.454 6.462 6.225 6.505 13,009,922 6.4262 2.15%
2023-06-15 0 7.450 7.450 7.460 7.170 7.500 8,885,034 65,102,727 7.3272 6.318 6.318 6.326 6.080 6.360 10,477,076 6.2138 1.09%
2023-06-14 0 7.370 7.360 7.370 7.320 7.490 6,645,515 49,078,537 7.3852 6.250 6.242 6.250 6.208 6.352 7,836,274 6.2630 -0.27%
2023-06-13 0 7.390 7.380 7.390 7.310 7.450 5,529,050 40,765,033 7.3729 6.267 6.259 6.267 6.199 6.318 6,519,758 6.2525 -0.81%
2023-06-12 0 7.450 7.430 7.450 7.310 7.510 7,507,600 55,390,052 7.3779 6.318 6.301 6.318 6.199 6.369 8,852,830 6.2568 -0.40%
2023-06-09 0 7.480 7.450 7.480 7.410 7.690 12,920,044 97,092,709 7.5149 6.343 6.318 6.343 6.284 6.521 15,235,089 6.3730 -1.97%
2023-06-08 0 7.630 7.630 7.640 7.420 7.680 14,017,946 106,131,270 7.5711 6.471 6.471 6.479 6.292 6.513 16,529,715 6.4206 0.66%
2023-06-07 0 7.580 7.570 7.580 7.420 7.680 13,285,821 100,864,160 7.5919 6.428 6.420 6.428 6.292 6.513 15,666,406 6.4382 3.13%
2023-06-06 0 7.350 7.350 7.360 7.220 7.400 15,236,176 112,088,118 7.3567 6.233 6.233 6.242 6.123 6.276 17,966,231 6.2388 1.24%
2023-06-05 0 7.260 7.250 7.260 7.070 7.330 10,207,959 73,558,464 7.2060 6.157 6.148 6.157 5.996 6.216 12,037,046 6.1110 2.83%
2023-06-02 0 7.060 7.060 7.070 6.750 7.190 13,542,211 95,305,695 7.0377 5.987 5.987 5.996 5.724 6.097 15,968,737 5.9683 5.37%
2023-06-01 0 6.700 6.680 6.700 6.620 6.910 11,165,676 75,864,276 6.7944 5.682 5.665 5.682 5.614 5.860 13,166,369 5.7620 0.00%
2023-05-31 0 6.700 6.700 6.710 6.600 6.800 14,196,913 94,687,777 6.6696 5.682 5.682 5.690 5.597 5.767 16,740,750 5.6561 -2.76%
2023-05-30 0 6.890 6.880 6.890 6.660 6.900 6,551,889 44,617,045 6.8098 5.843 5.835 5.843 5.648 5.852 7,725,872 5.7750 2.38%
2023-05-29 0 6.730 6.720 6.730 6.700 6.940 7,261,720 49,346,544 6.7954 5.707 5.699 5.707 5.682 5.885 8,562,892 5.7628 0.60%
2023-05-25 0 6.690 6.690 6.700 6.500 6.810 13,862,526 92,184,972 6.6499 5.673 5.673 5.682 5.512 5.775 16,346,447 5.6395 0.00%
2023-05-24 0 6.690 6.680 6.690 6.570 6.930 19,769,540 132,444,574 6.6994 5.673 5.665 5.673 5.572 5.877 23,311,894 5.6814 -3.46%
2023-05-23 0 6.930 6.920 6.930 6.880 7.120 6,240,788 43,614,730 6.9887 5.877 5.868 5.877 5.835 6.038 7,359,027 5.9267 -1.70%
2023-05-22 0 7.050 7.050 7.060 7.010 7.190 6,540,612 46,471,756 7.1051 5.979 5.979 5.987 5.945 6.097 7,712,575 6.0255 0.14%
2023-05-19 0 7.040 7.040 7.050 7.000 7.250 15,121,880 107,109,930 7.0831 5.970 5.970 5.979 5.936 6.148 17,831,455 6.0068 -1.26%
2023-05-18 0 7.130 7.130 7.140 7.070 7.350 12,749,400 91,387,123 7.1680 6.047 6.047 6.055 5.996 6.233 15,033,868 6.0787 -0.56%
2023-05-17 0 7.170 7.170 7.180 7.130 7.420 11,633,716 84,229,179 7.2401 6.080 6.080 6.089 6.047 6.292 13,718,273 6.1399 -2.32%
2023-05-16 0 7.340 7.340 7.360 7.260 7.520 7,787,694 57,573,223 7.3928 6.225 6.225 6.242 6.157 6.377 9,183,112 6.2695 0.41%
2023-05-15 0 7.310 7.310 7.320 7.210 7.430 12,184,871 88,735,725 7.2825 6.199 6.199 6.208 6.114 6.301 14,368,185 6.1758 -0.95%
2023-05-12 0 7.380 7.370 7.380 7.310 7.610 12,866,492 95,103,960 7.3916 6.259 6.250 6.259 6.199 6.454 15,171,941 6.2684 -2.51%
2023-05-11 0 7.570 7.560 7.570 7.460 7.700 12,172,920 92,043,295 7.5613 6.420 6.411 6.420 6.326 6.530 14,354,093 6.4123 -0.39%
2023-05-10 0 7.600 7.580 7.600 7.250 7.670 17,126,314 128,054,545 7.4771 6.445 6.428 6.445 6.148 6.505 20,195,048 6.3409 2.01%
2023-05-09 0 7.450 7.420 7.450 7.410 7.810 20,931,370 157,069,838 7.5040 6.318 6.292 6.318 6.284 6.623 24,681,903 6.3638 -3.87%
2023-05-08 0 7.750 7.730 7.750 7.700 7.990 11,216,875 87,546,490 7.8049 6.572 6.555 6.572 6.530 6.776 13,226,742 6.6189 -1.77%
2023-05-05 0 7.890 7.890 7.900 7.840 8.100 8,330,844 66,139,117 7.9391 6.691 6.691 6.700 6.649 6.869 9,823,585 6.7327 -0.75%
2023-05-04 0 7.950 7.940 7.950 7.600 8.240 31,677,487 248,453,059 7.8432 6.742 6.733 6.742 6.445 6.988 37,353,535 6.6514 -3.52%
2023-05-03 0 8.240 8.230 8.240 8.030 8.540 15,332,831 124,956,424 8.1496 6.988 6.979 6.988 6.810 7.242 18,080,205 6.9112 -3.85%
2023-05-02 0 8.570 8.560 8.570 8.400 8.750 11,324,949 96,930,214 8.5590 7.268 7.259 7.268 7.124 7.420 13,354,181 7.2584 1.66%
2023-04-28 0 8.430 8.410 8.430 8.310 8.490 8,989,568 75,419,402 8.3897 7.149 7.132 7.149 7.047 7.200 10,600,340 7.1148 1.57%
2023-04-27 0 8.300 8.280 8.300 8.080 8.320 6,241,992 51,408,352 8.2359 7.039 7.022 7.039 6.852 7.056 7,360,447 6.9844 0.00%
2023-04-26 0 8.300 8.290 8.300 8.060 8.360 8,742,571 72,167,020 8.2547 7.039 7.030 7.039 6.835 7.090 10,309,086 7.0003 0.85%
2023-04-25 0 8.230 8.220 8.230 8.130 8.530 14,716,739 122,158,742 8.3007 6.979 6.971 6.979 6.895 7.234 17,353,720 7.0393 -3.06%
2023-04-24 0 8.490 8.460 8.490 8.330 8.590 8,719,197 73,503,713 8.4301 7.200 7.174 7.200 7.064 7.285 10,281,524 7.1491 -0.70%
2023-04-21 0 8.550 8.540 8.550 8.470 8.740 15,306,392 130,879,387 8.5506 7.251 7.242 7.251 7.183 7.412 18,049,028 7.2513 -2.17%
2023-04-20 0 8.740 8.730 8.740 8.600 9.080 26,325,815 230,972,618 8.7736 7.412 7.403 7.412 7.293 7.700 31,042,938 7.4404 -0.34%
2023-04-19 0 8.770 8.750 8.770 8.580 8.930 29,074,731 255,169,519 8.7763 7.437 7.420 7.437 7.276 7.573 34,284,411 7.4427 2.21%
2023-04-18 0 8.580 8.560 8.580 8.510 8.700 12,899,183 110,841,590 8.5929 7.276 7.259 7.276 7.217 7.378 15,210,490 7.2872 0.00%
2023-04-17 0 8.580 8.560 8.580 8.080 8.600 20,753,900 174,924,235 8.4285 7.276 7.259 7.276 6.852 7.293 24,472,634 7.1477 6.45%
2023-04-14 0 8.060 8.060 8.070 7.950 8.230 7,451,698 60,006,501 8.0527 6.835 6.835 6.844 6.742 6.979 8,786,911 6.8291 -0.98%
2023-04-13 0 8.140 8.130 8.140 7.930 8.180 16,303,837 130,537,868 8.0066 6.903 6.895 6.903 6.725 6.937 19,225,198 6.7899 -1.57%
2023-04-12 0 8.270 8.260 8.270 8.120 8.490 13,347,670 110,402,148 8.2713 7.013 7.005 7.013 6.886 7.200 15,739,338 7.0144 -2.59%
2023-04-11 0 8.490 8.490 8.500 8.350 8.560 16,940,999 142,986,395 8.4403 7.200 7.200 7.208 7.081 7.259 19,976,528 7.1577 2.29%
2023-04-06 0 8.300 8.290 8.300 8.190 8.400 11,615,220 96,250,090 8.2865 7.039 7.030 7.039 6.945 7.124 13,696,463 7.0274 -0.48%
2023-04-04 0 8.340 8.330 8.340 8.190 8.460 16,863,394 139,577,631 8.2770 7.073 7.064 7.073 6.945 7.174 19,885,017 7.0192 -0.95%
2023-04-03 0 8.420 8.410 8.420 7.900 8.470 51,585,172 429,823,073 8.3323 7.141 7.132 7.141 6.700 7.183 60,828,327 7.0662 8.79%
2023-03-31 0 7.740 7.740 7.750 7.570 7.970 20,147,371 157,245,010 7.8047 6.564 6.564 6.572 6.420 6.759 23,757,425 6.6188 2.25%
2023-03-30 0 7.570 7.570 7.580 7.410 7.620 11,441,360 85,994,807 7.5161 6.420 6.420 6.428 6.284 6.462 13,491,450 6.3740 1.88%
2023-03-29 0 7.430 7.410 7.430 7.390 7.540 15,027,808 112,291,543 7.4723 6.301 6.284 6.301 6.267 6.394 17,720,527 6.3368 2.20%
2023-03-28 0 7.270 7.260 7.270 7.140 7.400 9,831,224 71,514,087 7.2742 6.165 6.157 6.165 6.055 6.276 11,592,806 6.1688 0.55%
2023-03-27 0 7.230 7.230 7.240 7.200 7.470 7,750,200 56,431,479 7.2813 6.131 6.131 6.140 6.106 6.335 9,138,899 6.1749 -1.77%
2023-03-24 0 7.360 7.350 7.360 7.310 7.540 6,777,795 50,045,173 7.3837 6.242 6.233 6.242 6.199 6.394 7,992,257 6.2617 -1.21%
2023-03-23 0 7.450 7.440 7.450 7.250 7.460 11,209,400 82,593,195 7.3682 6.318 6.309 6.318 6.148 6.326 13,217,927 6.2486 0.00%
2023-03-22 0 7.450 7.450 7.460 7.360 7.550 10,448,721 77,972,845 7.4624 6.318 6.318 6.326 6.242 6.403 12,320,948 6.3285 0.95%
2023-03-21 0 7.380 7.360 7.380 7.230 7.390 6,791,879 49,775,433 7.3287 6.259 6.242 6.259 6.131 6.267 8,008,864 6.2150 2.22%
2023-03-20 0 7.220 7.210 7.220 7.140 7.500 10,489,409 76,060,444 7.2512 6.123 6.114 6.123 6.055 6.360 12,368,927 6.1493 -2.56%
2023-03-17 0 7.410 7.410 7.420 7.310 7.480 11,568,789 85,867,209 7.4223 6.284 6.284 6.292 6.199 6.343 13,641,712 6.2945 2.07%
2023-03-16 0 7.260 7.240 7.260 6.990 7.300 11,843,700 84,990,212 7.1760 6.157 6.140 6.157 5.928 6.191 13,965,883 6.0856 0.28%
2023-03-15 0 7.240 7.240 7.260 7.220 7.480 14,876,253 108,604,024 7.3005 6.140 6.140 6.157 6.123 6.343 17,541,816 6.1912 1.54%
2023-03-14 0 7.130 7.110 7.130 7.010 7.430 17,175,405 122,621,802 7.1394 6.047 6.030 6.047 5.945 6.301 20,252,935 6.0545 -3.91%
2023-03-13 0 7.420 7.420 7.430 7.150 7.560 22,788,448 169,119,426 7.4213 6.292 6.292 6.301 6.064 6.411 26,871,737 6.2936 3.49%
2023-03-10 0 7.170 7.160 7.170 7.000 7.290 24,635,101 175,552,963 7.1261 6.080 6.072 6.080 5.936 6.182 29,049,278 6.0433 -2.58%
2023-03-09 0 7.360 7.360 7.370 7.350 7.640 14,507,405 107,849,203 7.4341 6.242 6.242 6.250 6.233 6.479 17,106,877 6.3044 -2.39%
2023-03-08 0 7.540 7.530 7.540 7.450 7.590 19,005,116 143,403,538 7.5455 6.394 6.386 6.394 6.318 6.437 22,410,498 6.3989 -0.66%
2023-03-07 0 7.590 7.580 7.590 7.420 7.680 33,148,079 249,976,511 7.5412 6.437 6.428 6.437 6.292 6.513 39,087,631 6.3953 0.40%
2023-03-06 0 7.560 7.560 7.570 7.500 7.770 40,741,895 311,747,472 7.6518 6.411 6.411 6.420 6.360 6.589 48,042,126 6.4890 -2.20%
2023-03-03 0 7.730 7.720 7.730 7.500 8.080 136,053,865 1,051,152,766 7.7260 6.555 6.547 6.555 6.360 6.852 160,432,324 6.5520 -4.33%
2023-03-02 0 8.080 8.080 8.090 8.070 8.700 33,841,435 279,837,437 8.2691 6.852 6.852 6.861 6.844 7.378 39,905,225 7.0126 -7.02%
2023-03-01 0 8.690 8.680 8.690 8.130 8.770 47,818,165 403,953,639 8.4477 7.370 7.361 7.370 6.895 7.437 56,386,339 7.1640 7.15%
2023-02-28 0 8.110 8.100 8.110 8.020 8.460 49,301,505 400,717,516 8.1279 6.878 6.869 6.878 6.801 7.174 58,135,467 6.8928 -1.58%
2023-02-27 0 8.240 8.230 8.240 8.010 8.300 8,248,900 67,628,421 8.1985 6.988 6.979 6.988 6.793 7.039 9,726,958 6.9527 0.73%
2023-02-24 0 8.180 8.180 8.200 8.170 8.500 11,875,907 98,521,595 8.2959 6.937 6.937 6.954 6.929 7.208 14,003,861 7.0353 -0.24%
2023-02-23 0 8.200 8.200 8.210 8.080 8.850 15,780,499 130,466,680 8.2676 6.954 6.954 6.962 6.852 7.505 18,608,087 7.0113 1.49%
2023-02-22 0 8.080 8.070 8.080 7.960 8.190 10,124,635 81,715,370 8.0709 6.852 6.844 6.852 6.750 6.945 11,938,791 6.8445 -1.46%
2023-02-21 0 8.200 8.190 8.200 8.180 8.420 7,170,236 59,432,756 8.2888 6.954 6.945 6.954 6.937 7.141 8,455,016 7.0293 -2.03%
2023-02-20 0 8.370 8.350 8.370 7.900 8.410 15,965,323 131,392,935 8.2299 7.098 7.081 7.098 6.700 7.132 18,826,028 6.9793 0.97%
2023-02-17 0 8.290 8.280 8.290 8.280 8.470 8,925,403 74,486,226 8.3454 7.030 7.022 7.030 7.022 7.183 10,524,678 7.0773 -1.66%
2023-02-16 0 8.430 8.410 8.430 8.320 8.850 15,208,554 129,468,994 8.5129 7.149 7.132 7.149 7.056 7.505 17,933,659 7.2193 -1.86%
2023-02-15 0 8.590 8.580 8.590 8.480 8.710 11,088,772 95,291,836 8.5935 7.285 7.276 7.285 7.191 7.386 13,075,685 7.2877 -1.60%
2023-02-14 0 8.730 8.720 8.730 8.670 8.900 7,073,261 61,897,462 8.7509 7.403 7.395 7.403 7.353 7.548 8,340,665 7.4212 -1.13%
2023-02-13 0 8.830 8.820 8.830 8.540 8.870 7,960,586 69,455,330 8.7249 7.488 7.480 7.488 7.242 7.522 9,386,983 7.3991 0.91%
2023-02-10 0 8.750 8.750 8.760 8.710 9.140 16,977,943 150,610,049 8.8709 7.420 7.420 7.429 7.386 7.751 20,020,092 7.5229 -1.91%
2023-02-09 0 8.920 8.910 8.920 8.370 8.950 26,461,019 232,808,702 8.7982 7.565 7.556 7.565 7.098 7.590 31,202,368 7.4613 7.21%
2023-02-08 0 8.320 8.310 8.320 8.280 8.660 16,703,413 140,159,611 8.3911 7.056 7.047 7.056 7.022 7.344 19,696,371 7.1160 -2.58%
2023-02-07 0 8.540 8.530 8.540 8.460 8.800 19,749,809 169,496,383 8.5822 7.242 7.234 7.242 7.174 7.463 23,288,627 7.2781 -0.70%
2023-02-06 0 8.600 8.600 8.620 8.480 8.800 19,246,825 165,505,433 8.5991 7.293 7.293 7.310 7.191 7.463 22,695,517 7.2924 -2.82%
2023-02-03 0 8.850 8.850 8.860 8.770 9.080 19,318,947 171,119,465 8.8576 7.505 7.505 7.514 7.437 7.700 22,780,562 7.5116 -2.64%
2023-02-02 0 9.090 9.070 9.090 8.980 9.330 13,654,413 124,217,894 9.0973 7.709 7.692 7.709 7.615 7.912 16,101,044 7.7149 -1.41%
2023-02-01 0 9.220 9.210 9.220 8.830 9.360 20,844,096 190,396,434 9.1343 7.819 7.810 7.819 7.488 7.938 24,578,991 7.7463 3.13%
2023-01-31 0 8.940 8.940 8.950 8.620 9.070 33,855,849 298,664,500 8.8217 7.582 7.582 7.590 7.310 7.692 39,922,221 7.4812 0.22%
2023-01-30 0 8.920 8.920 8.930 8.770 9.670 55,652,573 501,104,694 9.0042 7.565 7.565 7.573 7.437 8.201 65,624,535 7.6359 -7.76%
2023-01-27 0 9.670 9.660 9.670 9.450 9.800 13,842,489 133,161,893 9.6198 8.201 8.192 8.201 8.014 8.311 16,322,819 8.1580 2.98%
2023-01-26 0 9.390 9.380 9.390 9.310 10.32 35,909,897 346,217,865 9.6413 7.963 7.955 7.963 7.895 8.752 42,344,319 8.1763 -5.15%
2023-01-20 0 9.900 9.890 9.900 9.440 9.930 23,819,113 232,397,514 9.7568 8.396 8.387 8.396 8.006 8.421 28,087,079 8.2742 5.10%
2023-01-19 0 9.420 9.410 9.420 9.220 9.450 12,332,100 115,055,067 9.3297 7.989 7.980 7.989 7.819 8.014 14,541,795 7.9120 0.21%
2023-01-18 0 9.400 9.400 9.410 9.190 9.510 14,995,337 140,460,561 9.3669 7.972 7.972 7.980 7.794 8.065 17,682,238 7.9436 1.18%
2023-01-17 0 9.290 9.280 9.290 9.100 9.680 19,130,731 178,207,898 9.3153 7.878 7.870 7.878 7.717 8.209 22,558,621 7.8998 -3.83%
2023-01-16 0 9.660 9.650 9.660 9.600 10.08 24,817,409 242,962,537 9.7900 8.192 8.184 8.192 8.141 8.548 29,264,252 8.3024 -1.33%
2023-01-13 0 9.790 9.770 9.790 9.430 9.830 20,932,297 202,661,794 9.6818 8.302 8.285 8.302 7.997 8.336 24,682,996 8.2106 1.66%
2023-01-12 0 9.630 9.620 9.630 9.420 10.04 28,759,773 278,701,951 9.6907 8.167 8.158 8.167 7.989 8.514 33,913,018 8.2181 0.73%
2023-01-11 0 9.560 9.560 9.570 9.400 10.30 41,083,989 400,654,906 9.7521 8.107 8.107 8.116 7.972 8.735 48,445,517 8.2702 -4.21%
2023-01-10 0 9.980 9.980 10.00 9.520 10.24 47,663,515 473,578,071 9.9359 8.463 8.463 8.480 8.073 8.684 56,203,978 8.4261 3.85%
2023-01-09 0 9.610 9.600 9.610 9.330 9.970 40,804,172 395,508,277 9.6928 8.150 8.141 8.150 7.912 8.455 48,115,562 8.2200 4.68%
2023-01-06 0 9.180 9.170 9.180 9.000 9.550 31,125,599 286,264,409 9.1971 7.785 7.777 7.785 7.632 8.099 36,702,759 7.7995 -2.24%
2023-01-05 0 9.390 9.390 9.400 9.350 9.790 24,831,737 235,795,559 9.4957 7.963 7.963 7.972 7.929 8.302 29,281,147 8.0528 -0.74%
2023-01-04 0 9.460 9.460 9.470 9.080 9.550 31,351,915 294,626,249 9.3974 8.023 8.023 8.031 7.700 8.099 36,969,626 7.9694 2.38%
2023-01-03 0 9.240 9.230 9.240 8.570 9.600 44,529,171 413,216,510 9.2797 7.836 7.827 7.836 7.268 8.141 52,508,015 7.8696 6.21%
2022-12-30 0 8.700 8.700 8.710 8.650 8.930 14,747,049 129,417,934 8.7759 7.378 7.378 7.386 7.336 7.573 17,389,461 7.4423 1.05%
2022-12-29 0 8.610 8.600 8.610 8.400 8.850 10,259,300 88,556,634 8.6318 7.302 7.293 7.302 7.124 7.505 12,097,586 7.3202 -0.92%
2022-12-28 0 8.690 8.680 8.690 8.400 9.080 37,636,966 326,170,579 8.6662 7.370 7.361 7.370 7.124 7.700 44,380,848 7.3494 4.20%
2022-12-23 0 8.340 8.330 8.340 8.270 8.680 14,152,054 119,040,769 8.4116 7.073 7.064 7.073 7.013 7.361 16,687,853 7.1334 -1.65%
2022-12-22 0 8.480 8.480 8.490 8.300 8.730 23,219,000 197,321,187 8.4983 7.191 7.191 7.200 7.039 7.403 27,379,436 7.2069 3.16%
2022-12-21 0 8.220 8.210 8.220 7.900 8.290 16,455,683 133,719,420 8.1260 6.971 6.962 6.971 6.700 7.030 19,404,252 6.8912 0.12%
2022-12-20 0 8.210 8.210 8.240 7.870 8.570 34,154,358 282,737,958 8.2782 6.962 6.962 6.988 6.674 7.268 40,274,218 7.0203 -0.85%
2022-12-19 0 8.280 8.280 8.290 8.160 9.120 40,875,853 343,829,641 8.4116 7.022 7.022 7.030 6.920 7.734 48,200,087 7.1334 -9.21%
2022-12-16 0 9.120 9.110 9.120 8.600 9.180 40,363,425 358,706,858 8.8869 7.734 7.726 7.734 7.293 7.785 47,595,841 7.5365 1.45%
2022-12-15 0 8.990 8.990 9.000 8.700 9.220 28,389,953 253,036,977 8.9129 7.624 7.624 7.632 7.378 7.819 33,476,933 7.5585 -1.43%
2022-12-14 0 9.120 9.110 9.120 9.000 9.580 36,199,416 334,834,996 9.2497 7.734 7.726 7.734 7.632 8.124 42,685,714 7.8442 -2.36%
2022-12-13 0 9.340 9.340 9.350 8.980 9.530 47,992,481 444,564,917 9.2632 7.921 7.921 7.929 7.615 8.082 56,591,889 7.8556 2.41%
2022-12-12 0 9.120 9.110 9.120 8.970 9.790 46,678,247 434,541,980 9.3093 7.734 7.726 7.734 7.607 8.302 55,042,168 7.8947 -3.29%
2022-12-09 0 9.430 9.420 9.430 8.820 9.890 104,536,752 979,072,114 9.3658 7.997 7.989 7.997 7.480 8.387 123,267,899 7.9426 -0.84%
2022-12-08 0 9.510 9.510 9.530 8.050 9.880 120,141,421 1,092,484,852 9.0933 8.065 8.065 8.082 6.827 8.379 141,668,650 7.7115 22.39%
2022-12-07 0 7.770 7.770 7.780 7.700 9.270 115,827,662 996,272,925 8.6013 6.589 6.589 6.598 6.530 7.861 136,581,941 7.2943 -6.05%
2022-12-06 0 8.270 8.250 8.270 7.440 8.410 57,678,583 467,809,367 8.1106 7.013 6.996 7.013 6.309 7.132 68,013,570 6.8782 5.22%
2022-12-05 0 7.860 7.850 7.860 7.110 8.000 73,667,916 564,217,667 7.6589 6.666 6.657 6.666 6.030 6.784 86,867,910 6.4951 15.59%
2022-12-02 0 6.800 6.780 6.800 6.510 7.020 47,080,268 318,536,767 6.7658 5.767 5.750 5.767 5.521 5.953 55,516,224 5.7377 4.29%
2022-12-01 0 6.520 6.520 6.530 6.210 6.780 55,941,692 365,554,629 6.5346 5.529 5.529 5.538 5.266 5.750 65,965,459 5.5416 9.40%
2022-11-30 0 5.960 5.960 5.970 5.590 6.100 38,058,099 220,356,041 5.7900 5.054 5.054 5.063 4.741 5.173 44,877,441 4.9102 5.30%
2022-11-29 0 5.660 5.650 5.660 4.940 5.720 57,945,071 314,345,300 5.4249 4.800 4.791 4.800 4.189 4.851 68,327,808 4.6005 12.75%
2022-11-28 0 5.020 5.020 5.030 4.580 5.180 69,956,058 344,471,246 4.9241 4.257 4.257 4.266 3.884 4.393 82,490,953 4.1759 15.14%
2022-11-25 0 4.360 4.360 4.370 4.310 4.450 4,942,599 21,524,625 4.3549 3.697 3.697 3.706 3.655 3.774 5,828,226 3.6932 -2.68%
2022-11-24 0 4.480 4.480 4.490 4.390 4.560 3,782,900 16,913,804 4.4711 3.799 3.799 3.808 3.723 3.867 4,460,729 3.7917 0.67%
2022-11-23 0 4.450 4.450 4.460 4.330 4.540 8,847,827 39,214,019 4.4321 3.774 3.774 3.782 3.672 3.850 10,433,202 3.7586 -0.67%
2022-11-22 0 4.480 4.460 4.480 4.380 4.680 13,481,700 60,659,362 4.4994 3.799 3.782 3.799 3.714 3.969 15,897,383 3.8157 -2.82%
2022-11-21 0 4.610 4.610 4.620 4.500 4.900 16,002,152 73,448,741 4.5899 3.909 3.909 3.918 3.816 4.155 18,869,456 3.8925 -5.92%
2022-11-18 0 4.900 4.880 4.900 4.850 5.050 18,387,214 90,576,198 4.9260 4.155 4.138 4.155 4.113 4.283 21,681,879 4.1775 -0.41%
2022-11-17 0 4.920 4.900 4.920 4.700 4.990 19,201,912 92,457,291 4.8150 4.172 4.155 4.172 3.986 4.232 22,642,557 4.0833 0.41%
2022-11-16 0 4.900 4.890 4.900 4.830 5.120 30,660,100 151,461,009 4.9400 4.155 4.147 4.155 4.096 4.342 36,153,850 4.1893 -0.61%
2022-11-15 0 4.930 4.930 4.940 4.500 5.000 38,270,212 186,258,827 4.8669 4.181 4.181 4.189 3.816 4.240 45,127,561 4.1274 9.80%
2022-11-14 0 4.490 4.450 4.490 4.320 4.600 27,417,302 122,012,845 4.4502 3.808 3.774 3.808 3.664 3.901 32,330,000 3.7740 4.42%
2022-11-11 0 4.300 4.300 4.310 3.990 4.300 43,221,132 179,935,832 4.1631 3.647 3.647 3.655 3.384 3.647 50,965,598 3.5305 9.41%
2022-11-10 0 3.930 3.910 3.930 3.710 4.010 11,828,434 46,119,361 3.8990 3.333 3.316 3.333 3.146 3.401 13,947,881 3.3065 -1.50%
2022-11-09 0 3.990 3.960 3.990 3.920 4.140 15,719,868 62,922,037 4.0027 3.384 3.358 3.384 3.324 3.511 18,536,592 3.3945 -1.48%
2022-11-08 0 4.050 4.030 4.050 3.890 4.100 19,797,900 79,428,778 4.0120 3.435 3.418 3.435 3.299 3.477 23,345,335 3.4023 3.58%
2022-11-07 0 3.910 3.900 3.910 3.650 4.000 24,709,505 95,316,292 3.8575 3.316 3.307 3.316 3.095 3.392 29,137,014 3.2713 2.09%
2022-11-04 0 3.830 3.810 3.830 3.710 4.030 43,063,200 167,533,372 3.8904 3.248 3.231 3.248 3.146 3.418 50,779,368 3.2992 3.23%
2022-11-03 0 3.710 3.700 3.710 3.670 3.970 26,367,846 99,369,786 3.7686 3.146 3.138 3.146 3.112 3.367 31,092,500 3.1959 -5.12%
2022-11-02 0 3.910 3.900 3.910 3.440 3.960 29,223,592 108,912,049 3.7269 3.316 3.307 3.316 2.917 3.358 34,459,945 3.1605 11.71%
2022-11-01 0 3.500 3.500 3.510 3.080 3.600 35,399,781 118,967,747 3.3607 2.968 2.968 2.977 2.612 3.053 41,742,799 2.8500 11.82%
2022-10-31 0 3.130 3.130 3.140 2.950 3.260 27,185,234 84,756,284 3.1177 2.654 2.654 2.663 2.502 2.765 32,056,350 2.6440 2.62%
2022-10-28 0 3.050 3.040 3.050 3.020 3.290 24,826,900 77,146,372 3.1074 2.587 2.578 2.587 2.561 2.790 29,275,444 2.6352 -8.13%
2022-10-27 0 3.320 3.310 3.320 3.270 3.480 18,458,200 61,776,166 3.3468 2.816 2.807 2.816 2.773 2.951 21,765,585 2.8382 0.00%
2022-10-26 0 3.320 3.310 3.320 3.090 3.480 36,502,800 121,078,194 3.3170 2.816 2.807 2.816 2.620 2.951 43,043,459 2.8129 4.73%
2022-10-25 0 3.170 3.160 3.170 3.040 3.250 21,993,038 69,366,825 3.1540 2.688 2.680 2.688 2.578 2.756 25,933,803 2.6748 0.96%
2022-10-24 0 3.140 3.140 3.150 3.090 3.480 36,333,526 116,489,416 3.2061 2.663 2.663 2.671 2.620 2.951 42,843,855 2.7189 -9.77%
2022-10-21 0 3.480 3.480 3.490 3.450 3.750 25,464,877 89,960,727 3.5327 2.951 2.951 2.960 2.926 3.180 30,027,735 2.9959 -5.18%
2022-10-20 0 3.670 3.670 3.680 3.500 3.800 31,704,970 113,826,914 3.5902 3.112 3.112 3.121 2.968 3.223 37,385,943 3.0446 -3.42%
2022-10-19 0 3.800 3.800 3.810 3.800 4.100 21,684,000 85,021,638 3.9209 3.223 3.223 3.231 3.223 3.477 25,569,391 3.3251 -7.32%
2022-10-18 0 4.100 4.100 4.110 4.070 4.370 15,697,730 64,473,140 4.1072 3.477 3.477 3.485 3.452 3.706 18,510,487 3.4831 -2.15%
2022-10-17 0 4.190 4.190 4.210 4.080 4.310 26,242,183 108,680,537 4.1414 3.553 3.553 3.570 3.460 3.655 30,944,320 3.5121 -2.78%
2022-10-14 0 4.310 4.300 4.310 4.260 4.590 20,834,300 91,660,511 4.3995 3.655 3.647 3.655 3.613 3.893 24,567,440 3.7310 -2.05%
2022-10-13 0 4.400 4.390 4.400 4.300 4.770 22,348,600 99,950,348 4.4723 3.731 3.723 3.731 3.647 4.045 26,353,076 3.7927 -6.38%
2022-10-12 0 4.700 4.700 4.710 4.650 4.980 17,140,400 81,087,456 4.7308 3.986 3.986 3.994 3.943 4.223 20,211,658 4.0119 -4.86%
2022-10-11 0 4.940 4.930 4.940 4.890 5.170 10,678,212 53,122,191 4.9748 4.189 4.181 4.189 4.147 4.384 12,591,560 4.2189 -4.45%
2022-10-10 0 5.170 5.160 5.170 5.110 5.400 12,472,911 64,904,685 5.2037 4.384 4.376 4.384 4.334 4.579 14,707,837 4.4129 -5.48%
2022-10-07 0 5.470 5.460 5.470 5.310 5.640 15,292,705 84,430,186 5.5209 4.639 4.630 4.639 4.503 4.783 18,032,889 4.6820 1.86%
2022-10-06 0 5.370 5.370 5.390 5.200 5.420 10,170,760 54,354,451 5.3442 4.554 4.554 4.571 4.410 4.596 11,993,181 4.5321 1.90%
2022-10-05 0 5.270 5.270 5.280 4.950 5.270 18,883,207 97,999,154 5.1898 4.469 4.469 4.478 4.198 4.469 22,266,745 4.4011 7.55%
2022-10-03 0 4.900 4.890 4.900 4.860 5.050 7,557,318 37,279,804 4.9329 4.155 4.147 4.155 4.121 4.283 8,911,456 4.1834 -2.78%
2022-09-30 0 5.040 5.040 5.060 4.980 5.170 9,658,071 48,829,377 5.0558 4.274 4.274 4.291 4.223 4.384 11,388,627 4.2876 0.00%
2022-09-29 0 5.040 5.040 5.050 4.980 5.300 12,730,070 64,907,926 5.0988 4.274 4.274 4.283 4.223 4.495 15,011,075 4.3240 -5.79%
2022-09-28 0 5.350 5.340 5.350 5.300 5.520 15,958,758 85,725,404 5.3717 4.537 4.529 4.537 4.495 4.681 18,818,287 4.5554 -0.74%
2022-09-27 0 5.390 5.380 5.390 5.000 5.500 24,839,865 133,082,123 5.3576 4.571 4.562 4.571 4.240 4.664 29,290,732 4.5435 5.27%
2022-09-26 0 5.120 5.100 5.120 4.840 5.170 34,618,603 173,751,574 5.0190 4.342 4.325 4.342 4.105 4.384 40,821,648 4.2564 11.06%
2022-09-23 0 4.610 4.600 4.610 4.600 4.760 11,897,867 55,323,292 4.6498 3.909 3.901 3.909 3.901 4.037 14,029,755 3.9433 -3.96%
2022-09-22 0 4.800 4.790 4.800 4.630 4.860 11,861,921 55,864,887 4.7096 4.071 4.062 4.071 3.926 4.121 13,987,369 3.9940 -2.64%
2022-09-21 0 4.930 4.920 4.930 4.900 5.050 8,771,980 43,430,215 4.9510 4.181 4.172 4.181 4.155 4.283 10,343,764 4.1987 -2.57%
2022-09-20 0 5.060 5.040 5.060 4.660 5.060 19,495,300 96,879,473 4.9694 4.291 4.274 4.291 3.952 4.291 22,988,515 4.2143 8.58%
2022-09-19 0 4.660 4.650 4.660 4.590 4.850 13,554,619 63,097,603 4.6551 3.952 3.943 3.952 3.893 4.113 15,983,368 3.9477 -3.32%
2022-09-16 0 4.820 4.810 4.820 4.780 5.070 15,271,524 74,727,219 4.8932 4.088 4.079 4.088 4.054 4.300 18,007,912 4.1497 0.42%
2022-09-15 0 4.800 4.800 4.810 4.770 5.080 16,090,900 77,975,154 4.8459 4.071 4.071 4.079 4.045 4.308 18,974,106 4.1096 -6.80%
2022-09-14 0 5.150 5.140 5.150 5.000 5.170 6,807,422 34,548,692 5.0752 4.367 4.359 4.367 4.240 4.384 8,027,192 4.3040 -0.77%
2022-09-13 0 5.190 5.180 5.190 4.870 5.320 15,626,969 80,747,892 5.1672 4.401 4.393 4.401 4.130 4.512 18,427,047 4.3820 6.13%
2022-09-09 0 4.890 4.880 4.890 4.660 4.890 4,606,500 22,234,723 4.8268 4.147 4.138 4.147 3.952 4.147 5,431,904 4.0934 4.94%
2022-09-08 0 4.660 4.660 4.670 4.630 4.750 3,574,000 16,754,275 4.6878 3.952 3.952 3.960 3.926 4.028 4,214,398 3.9755 -0.85%
2022-09-07 0 4.700 4.700 4.710 4.670 4.740 3,328,226 15,621,970 4.6938 3.986 3.986 3.994 3.960 4.020 3,924,586 3.9805 -0.84%
2022-09-06 0 4.740 4.730 4.740 4.680 4.760 2,693,832 12,714,130 4.7197 4.020 4.011 4.020 3.969 4.037 3,176,519 4.0025 2.16%
2022-09-05 0 4.640 4.630 4.640 4.620 4.690 2,200,800 10,240,399 4.6530 3.935 3.926 3.935 3.918 3.977 2,595,145 3.9460 -1.28%
2022-09-02 0 4.700 4.690 4.700 4.670 4.730 3,611,800 16,962,260 4.6963 3.986 3.977 3.986 3.960 4.011 4,258,971 3.9827 0.86%
2022-09-01 0 4.660 4.650 4.660 4.580 4.740 3,902,800 18,132,468 4.6460 3.952 3.943 3.952 3.884 4.020 4,602,113 3.9400 -1.69%
2022-08-31 0 4.740 4.740 4.750 4.630 4.810 3,212,936 15,207,774 4.7333 4.020 4.020 4.028 3.926 4.079 3,788,638 4.0140 0.42%
2022-08-30 0 4.720 4.720 4.730 4.610 4.770 2,073,564 9,716,595 4.6859 4.003 4.003 4.011 3.909 4.045 2,445,110 3.9739 0.21%
2022-08-29 0 4.710 4.700 4.710 4.590 4.730 1,973,599 9,191,424 4.6572 3.994 3.986 3.994 3.893 4.011 2,327,233 3.9495 -0.63%
2022-08-26 0 4.740 4.730 4.740 4.640 4.800 3,121,328 14,796,988 4.7406 4.020 4.011 4.020 3.935 4.071 3,680,615 4.0202 2.60%
2022-08-25 0 4.620 4.620 4.630 4.490 4.630 3,728,641 17,037,978 4.5695 3.918 3.918 3.926 3.808 3.926 4,396,748 3.8751 2.90%
2022-08-24 0 4.490 4.480 4.490 4.490 4.540 4,167,200 18,764,416 4.5029 3.808 3.799 3.808 3.808 3.850 4,913,889 3.8186 -0.44%
2022-08-23 0 4.510 4.500 4.510 4.500 4.610 5,223,100 23,693,995 4.5364 3.825 3.816 3.825 3.816 3.909 6,158,988 3.8471 -3.01%
2022-08-22 0 4.650 4.640 4.650 4.630 4.710 3,643,793 16,987,403 4.6620 3.943 3.935 3.943 3.926 3.994 4,296,697 3.9536 -1.27%
2022-08-19 0 4.710 4.700 4.710 4.690 4.780 2,781,400 13,150,072 4.7279 3.994 3.986 3.994 3.977 4.054 3,279,778 4.0094 0.86%
2022-08-18 0 4.670 4.670 4.680 4.670 4.830 7,038,430 33,312,018 4.7329 3.960 3.960 3.969 3.960 4.096 8,299,593 4.0137 -2.91%
2022-08-17 0 4.810 4.800 4.810 4.810 4.890 1,752,800 8,481,624 4.8389 4.079 4.071 4.079 4.079 4.147 2,066,871 4.1036 -1.43%
2022-08-16 0 4.880 4.850 4.880 4.780 4.950 5,531,262 26,818,561 4.8485 4.138 4.113 4.138 4.054 4.198 6,522,367 4.1118 0.00%
2022-08-15 0 4.880 4.880 4.890 4.760 5.000 4,625,652 22,670,189 4.9010 4.138 4.138 4.147 4.037 4.240 5,454,487 4.1562 1.04%
2022-08-12 0 4.830 4.830 4.840 4.800 4.920 2,259,600 10,934,098 4.8390 4.096 4.096 4.105 4.071 4.172 2,664,481 4.1037 -0.62%
2022-08-11 0 4.860 4.860 4.870 4.700 4.870 3,861,237 18,471,075 4.7837 4.121 4.121 4.130 3.986 4.130 4,553,103 4.0568 2.97%
2022-08-10 0 4.720 4.710 4.720 4.710 4.930 5,966,500 28,436,519 4.7660 4.003 3.994 4.003 3.994 4.181 7,035,592 4.0418 -3.87%
2022-08-09 0 4.910 4.900 4.910 4.860 5.060 3,036,610 14,897,831 4.9061 4.164 4.155 4.164 4.121 4.291 3,580,717 4.1606 -0.81%
2022-08-08 0 4.950 4.940 4.950 4.900 5.070 2,592,646 12,839,139 4.9521 4.198 4.189 4.198 4.155 4.300 3,057,203 4.1996 -1.20%
2022-08-05 0 5.010 5.000 5.010 4.900 5.090 2,621,446 13,085,817 4.9918 4.249 4.240 4.249 4.155 4.317 3,091,163 4.2333 -0.60%
2022-08-04 0 5.040 5.010 5.040 4.880 5.050 3,444,942 17,106,225 4.9656 4.274 4.249 4.274 4.138 4.283 4,062,215 4.2111 0.60%
2022-08-03 0 5.010 5.000 5.010 4.860 5.150 9,739,356 48,519,849 4.9818 4.249 4.240 4.249 4.121 4.367 11,484,477 4.2248 1.62%
2022-08-02 0 4.930 4.920 4.930 4.890 5.090 9,035,600 44,775,475 4.9555 4.181 4.172 4.181 4.147 4.317 10,654,621 4.2024 -5.01%
2022-08-01 0 5.190 5.160 5.190 5.030 5.210 3,079,616 15,808,205 5.1332 4.401 4.376 4.401 4.266 4.418 3,631,429 4.3532 0.58%
2022-07-29 0 5.160 5.150 5.160 5.120 5.430 6,154,500 32,133,884 5.2212 4.376 4.367 4.376 4.342 4.605 7,257,278 4.4278 -3.55%
2022-07-28 0 5.350 5.340 5.350 5.010 5.350 12,963,857 68,333,721 5.2711 4.537 4.529 4.537 4.249 4.537 15,286,752 4.4701 5.52%
2022-07-27 0 5.070 5.040 5.070 4.960 5.110 3,357,601 16,857,556 5.0207 4.300 4.274 4.300 4.206 4.334 3,959,224 4.2578 -0.59%
2022-07-26 0 5.100 5.080 5.100 5.000 5.200 12,272,023 62,097,758 5.0601 4.325 4.308 4.325 4.240 4.410 14,470,954 4.2912 0.20%
2022-07-25 0 5.090 5.080 5.090 4.980 5.120 6,664,278 33,618,332 5.0446 4.317 4.308 4.317 4.223 4.342 7,858,399 4.2780 0.00%
2022-07-22 0 5.090 5.080 5.090 5.050 5.140 4,794,239 24,458,630 5.1017 4.317 4.308 4.317 4.283 4.359 5,653,282 4.3264 1.80%
2022-07-21 0 5.000 4.990 5.000 4.950 5.140 8,495,300 42,674,640 5.0233 4.240 4.232 4.240 4.198 4.359 10,017,508 4.2600 1.42%
2022-07-20 0 4.930 4.920 4.930 4.820 4.990 5,884,345 28,951,133 4.9200 4.181 4.172 4.181 4.088 4.232 6,938,716 4.1724 3.14%
2022-07-19 0 4.780 4.770 4.780 4.720 5.000 7,255,200 34,976,744 4.8209 4.054 4.045 4.054 4.003 4.240 8,555,204 4.0884 -0.42%
2022-07-18 0 4.800 4.790 4.800 4.730 4.870 2,389,578 11,446,814 4.7903 4.071 4.062 4.071 4.011 4.130 2,817,748 4.0624 1.48%
2022-07-15 0 4.730 4.730 4.740 4.700 5.010 4,848,300 23,239,509 4.7933 4.011 4.011 4.020 3.986 4.249 5,717,030 4.0650 -4.25%
2022-07-14 0 4.940 4.920 4.940 4.810 4.970 4,294,560 21,067,327 4.9056 4.189 4.172 4.189 4.079 4.215 5,064,070 4.1602 2.07%
2022-07-13 0 4.840 4.810 4.840 4.820 4.930 3,222,181 15,685,303 4.8679 4.105 4.079 4.105 4.088 4.181 3,799,539 4.1282 0.83%
2022-07-12 0 4.800 4.790 4.800 4.750 4.900 4,049,251 19,503,759 4.8166 4.071 4.062 4.071 4.028 4.155 4,774,806 4.0847 -1.84%
2022-07-11 0 4.890 4.880 4.890 4.830 5.100 7,685,387 37,587,570 4.8908 4.147 4.138 4.147 4.096 4.325 9,062,473 4.1476 -6.68%
2022-07-08 0 5.240 5.200 5.240 5.180 5.350 4,158,498 21,795,717 5.2412 4.444 4.410 4.444 4.393 4.537 4,903,628 4.4448 1.95%
2022-07-07 0 5.140 5.140 5.150 4.950 5.240 5,809,400 29,755,216 5.1219 4.359 4.359 4.367 4.198 4.444 6,850,342 4.3436 2.39%
2022-07-06 0 5.020 5.010 5.020 4.940 5.230 9,890,711 49,723,195 5.0273 4.257 4.249 4.257 4.189 4.435 11,662,952 4.2633 -2.52%
2022-07-05 0 5.150 5.150 5.160 5.010 5.290 6,170,124 31,516,373 5.1079 4.367 4.367 4.376 4.249 4.486 7,275,702 4.3317 -0.39%
2022-07-04 0 5.170 5.170 5.180 5.050 5.280 7,170,506 36,968,397 5.1556 4.384 4.384 4.393 4.283 4.478 8,455,335 4.3722 -3.00%
2022-06-30 0 5.330 5.320 5.330 5.220 5.450 13,864,302 73,992,892 5.3369 4.520 4.512 4.520 4.427 4.622 16,348,541 4.5260 -1.30%
2022-06-29 0 5.400 5.390 5.400 5.200 5.500 20,134,478 107,417,728 5.3350 4.579 4.571 4.579 4.410 4.664 23,742,222 4.5243 -2.70%
2022-06-28 0 5.550 5.530 5.550 4.740 5.590 28,476,785 152,025,549 5.3386 4.707 4.690 4.707 4.020 4.741 33,579,324 4.5274 12.80%
2022-06-27 0 4.920 4.910 4.920 4.620 5.040 21,577,106 106,107,705 4.9176 4.172 4.164 4.172 3.918 4.274 25,443,344 4.1704 6.96%
2022-06-24 0 4.600 4.590 4.600 4.360 4.620 15,678,902 71,068,106 4.5327 3.901 3.893 3.901 3.697 3.918 18,488,285 3.8440 5.50%
2022-06-23 0 4.360 4.350 4.360 4.300 4.420 5,100,900 22,201,728 4.3525 3.697 3.689 3.697 3.647 3.748 6,014,892 3.6911 -0.23%
2022-06-22 0 4.370 4.360 4.370 4.320 4.500 5,199,357 22,895,625 4.4035 3.706 3.697 3.706 3.664 3.816 6,130,990 3.7344 -1.35%
2022-06-21 0 4.430 4.420 4.430 4.300 4.560 7,173,879 32,113,708 4.4765 3.757 3.748 3.757 3.647 3.867 8,459,312 3.7963 3.26%
2022-06-20 0 4.290 4.280 4.290 4.100 4.340 9,876,924 41,627,554 4.2146 3.638 3.630 3.638 3.477 3.681 11,646,695 3.5742 -3.38%
2022-06-17 0 4.440 4.420 4.440 4.350 4.480 10,584,159 46,671,905 4.4096 3.765 3.748 3.765 3.689 3.799 12,480,654 3.7395 -2.42%
2022-06-16 0 4.550 4.540 4.550 4.460 4.740 6,134,972 28,316,808 4.6156 3.859 3.850 3.859 3.782 4.020 7,234,251 3.9143 -1.30%
2022-06-15 0 4.610 4.600 4.610 4.480 4.670 5,879,136 27,045,257 4.6002 3.909 3.901 3.909 3.799 3.960 6,932,574 3.9012 1.10%
2022-06-14 0 4.560 4.550 4.560 4.410 4.580 6,427,178 28,882,204 4.4938 3.867 3.859 3.867 3.740 3.884 7,578,815 3.8109 -0.44%
2022-06-13 0 4.580 4.560 4.580 4.550 4.850 6,024,402 28,002,811 4.6482 3.884 3.867 3.884 3.859 4.113 7,103,869 3.9419 -6.72%
2022-06-10 0 4.910 4.910 4.920 4.800 4.950 4,301,200 20,988,678 4.8797 4.164 4.164 4.172 4.071 4.198 5,071,899 4.1382 -0.81%
2022-06-09 0 4.950 4.940 4.950 4.880 5.100 9,926,100 49,525,746 4.9894 4.198 4.189 4.198 4.138 4.325 11,704,682 4.2313 -1.00%
2022-06-08 0 5.000 4.990 5.000 4.800 5.060 8,106,517 40,407,592 4.9846 4.240 4.232 4.240 4.071 4.291 9,559,062 4.2272 4.38%
2022-06-07 0 4.790 4.770 4.790 4.670 4.810 5,273,690 25,095,749 4.7587 4.062 4.045 4.062 3.960 4.079 6,218,642 4.0356 0.84%
2022-06-06 0 4.750 4.740 4.750 4.510 4.750 8,229,616 38,442,838 4.6713 4.028 4.020 4.028 3.825 4.028 9,704,218 3.9615 3.94%
2022-06-02 0 4.570 4.560 4.570 4.480 4.600 4,815,308 21,901,604 4.5483 3.876 3.867 3.876 3.799 3.901 5,678,126 3.8572 -0.22%
2022-06-01 0 4.580 4.570 4.580 4.450 4.620 5,535,000 25,068,094 4.5290 3.884 3.876 3.884 3.774 3.918 6,526,775 3.8408 0.00%
2022-05-31 0 4.580 4.570 4.580 4.400 4.590 6,893,270 31,321,879 4.5438 3.884 3.876 3.884 3.731 3.893 8,128,423 3.8534 2.92%
2022-05-30 0 4.450 4.450 4.460 4.260 4.470 6,289,400 27,645,625 4.3956 3.774 3.774 3.782 3.613 3.791 7,416,350 3.7277 4.46%
2022-05-27 0 4.260 4.240 4.260 4.200 4.330 7,073,600 30,093,288 4.2543 3.613 3.596 3.613 3.562 3.672 8,341,065 3.6078 2.65%
2022-05-26 0 4.150 4.150 4.160 4.080 4.170 4,934,600 20,335,899 4.1211 3.519 3.519 3.528 3.460 3.536 5,818,793 3.4949 0.00%
2022-05-25 0 4.150 4.150 4.160 4.110 4.200 8,372,051 34,612,210 4.1343 3.519 3.519 3.528 3.485 3.562 9,872,175 3.5060 -1.19%
2022-05-24 0 4.200 4.190 4.200 4.190 4.340 7,227,500 30,703,652 4.2482 3.562 3.553 3.562 3.553 3.681 8,522,541 3.6026 -2.78%
2022-05-23 0 4.320 4.310 4.320 4.300 4.390 3,653,600 15,784,088 4.3201 3.664 3.655 3.664 3.647 3.723 4,308,261 3.6637 -1.82%
2022-05-20 0 4.400 4.390 4.400 4.310 4.430 5,255,300 22,906,133 4.3587 3.731 3.723 3.731 3.655 3.757 6,196,957 3.6964 2.09%
2022-05-19 0 4.310 4.300 4.310 4.300 4.390 4,859,500 21,042,513 4.3302 3.655 3.647 3.655 3.647 3.723 5,730,237 3.6722 -4.01%
2022-05-18 0 4.490 4.480 4.490 4.430 4.560 4,202,914 18,833,233 4.4810 3.808 3.799 3.808 3.757 3.867 4,956,002 3.8001 -0.44%
2022-05-17 0 4.510 4.500 4.510 4.480 4.570 4,287,500 19,391,236 4.5227 3.825 3.816 3.825 3.799 3.876 5,055,745 3.8355 0.45%
2022-05-16 0 4.490 4.470 4.490 4.450 4.760 13,251,987 60,692,003 4.5798 3.808 3.791 3.808 3.774 4.037 15,626,510 3.8839 0.45%
2022-05-13 0 4.470 4.470 4.480 4.300 4.500 7,778,281 34,246,718 4.4029 3.791 3.791 3.799 3.647 3.816 9,172,012 3.7338 1.36%
2022-05-12 0 4.410 4.370 4.410 4.350 4.560 6,558,900 28,911,904 4.4080 3.740 3.706 3.740 3.689 3.867 7,734,139 3.7382 -3.50%
2022-05-11 0 4.570 4.560 4.570 4.490 4.660 6,731,078 30,825,706 4.5796 3.876 3.867 3.876 3.808 3.952 7,937,169 3.8837 2.47%
2022-05-10 0 4.460 4.450 4.460 4.380 4.600 7,112,247 31,762,026 4.4658 3.782 3.774 3.782 3.714 3.901 8,386,637 3.7872 -3.88%
2022-05-06 0 4.640 4.630 4.640 4.600 4.890 10,980,470 51,425,584 4.6834 3.935 3.926 3.935 3.901 4.147 12,947,977 3.9717 -5.88%
2022-05-05 0 4.930 4.910 4.930 4.890 5.110 5,047,055 25,261,038 5.0051 4.181 4.164 4.181 4.147 4.334 5,951,398 4.2446 -1.60%
2022-05-04 0 5.010 4.990 5.010 4.940 5.170 2,835,142 14,179,811 5.0014 4.249 4.232 4.249 4.189 4.384 3,343,150 4.2415 -1.38%
2022-05-03 0 5.080 5.060 5.080 4.780 5.090 4,914,000 24,633,084 5.0128 4.308 4.291 4.308 4.054 4.317 5,794,502 4.2511 3.67%
2022-04-29 0 4.900 4.900 4.920 4.680 4.990 8,188,280 39,782,295 4.8584 4.155 4.155 4.172 3.969 4.232 9,655,476 4.1202 3.38%
2022-04-28 0 4.740 4.740 4.750 4.620 4.790 4,059,000 19,046,624 4.6924 4.020 4.020 4.028 3.918 4.062 4,786,301 3.9794 0.00%
2022-04-27 0 4.740 4.730 4.740 4.500 4.790 5,550,800 25,825,856 4.6526 4.020 4.011 4.020 3.816 4.062 6,545,406 3.9456 1.94%
2022-04-26 0 4.650 4.630 4.650 4.600 4.800 5,435,600 25,561,635 4.7026 3.943 3.926 3.943 3.901 4.071 6,409,564 3.9880 1.53%
2022-04-25 0 4.580 4.560 4.580 4.500 4.780 12,901,000 59,677,994 4.6258 3.884 3.867 3.884 3.816 4.054 15,212,632 3.9229 -5.18%
2022-04-22 0 4.830 4.820 4.830 4.730 4.930 16,537,300 79,463,742 4.8051 4.096 4.088 4.096 4.011 4.181 19,500,493 4.0750 -2.03%
2022-04-21 0 4.930 4.930 4.940 4.920 5.360 17,326,810 87,646,287 5.0584 4.181 4.181 4.189 4.172 4.546 20,431,469 4.2898 -8.19%
2022-04-20 0 5.370 5.350 5.370 5.200 5.580 6,064,361 32,754,263 5.4011 4.554 4.537 4.554 4.410 4.732 7,150,988 4.5804 2.87%
2022-04-19 0 5.220 5.210 5.220 5.160 5.400 4,771,700 24,813,243 5.2001 4.427 4.418 4.427 4.376 4.579 5,626,705 4.4099 -3.33%
2022-04-14 0 5.400 5.390 5.400 5.170 5.430 4,138,200 22,155,759 5.3540 4.579 4.571 4.579 4.384 4.605 4,879,693 4.5404 4.25%
2022-04-13 0 5.180 5.170 5.180 5.070 5.360 6,821,581 35,366,018 5.1844 4.393 4.384 4.393 4.300 4.546 8,043,888 4.3966 -1.15%
2022-04-12 0 5.240 5.230 5.240 5.010 5.450 9,243,577 48,063,926 5.1997 4.444 4.435 4.444 4.249 4.622 10,899,863 4.4096 4.59%
2022-04-11 0 5.010 5.010 5.020 5.000 5.340 9,211,900 46,584,529 5.0570 4.249 4.249 4.257 4.240 4.529 10,862,510 4.2886 -6.36%
2022-04-08 0 5.350 5.350 5.360 5.230 5.450 5,036,660 26,725,998 5.3063 4.537 4.537 4.546 4.435 4.622 5,939,141 4.5000 -1.11%
2022-04-07 0 5.410 5.400 5.410 5.380 5.700 6,197,377 33,826,352 5.4582 4.588 4.579 4.588 4.562 4.834 7,307,838 4.6288 -4.08%
2022-04-06 0 5.640 5.630 5.640 5.620 5.790 4,579,307 25,897,562 5.6553 4.783 4.774 4.783 4.766 4.910 5,399,838 4.7960 -2.59%
2022-04-04 0 5.790 5.770 5.790 5.700 5.870 4,602,336 26,574,240 5.7741 4.910 4.893 4.910 4.834 4.978 5,426,994 4.8967 0.87%
2022-04-01 0 5.740 5.740 5.750 5.540 5.770 4,334,140 24,693,252 5.6974 4.868 4.868 4.876 4.698 4.893 5,110,742 4.8316 0.00%
2022-03-31 0 5.740 5.740 5.760 5.650 5.900 4,683,633 26,885,931 5.7404 4.868 4.868 4.885 4.791 5.003 5,522,858 4.8681 -1.54%
2022-03-30 0 5.830 5.830 5.840 5.610 5.870 10,087,365 58,452,192 5.7946 4.944 4.944 4.953 4.758 4.978 11,894,843 4.9141 4.48%
2022-03-29 0 5.580 5.580 5.590 5.490 5.660 4,203,631 23,330,986 5.5502 4.732 4.732 4.741 4.656 4.800 4,956,848 4.7068 1.09%
2022-03-28 0 5.520 5.480 5.520 5.190 5.580 7,584,600 40,971,492 5.4019 4.681 4.647 4.681 4.401 4.732 8,943,627 4.5811 0.18%
2022-03-25 0 5.510 5.500 5.510 5.450 5.870 8,984,550 50,521,477 5.6232 4.673 4.664 4.673 4.622 4.978 10,594,423 4.7687 -4.51%
2022-03-24 0 5.770 5.770 5.780 5.610 5.830 5,505,200 31,498,300 5.7216 4.893 4.893 4.902 4.758 4.944 6,491,635 4.8521 -0.17%
2022-03-23 0 5.780 5.760 5.780 5.710 5.950 8,473,425 49,301,491 5.8184 4.902 4.885 4.902 4.842 5.046 9,991,714 4.9342 -0.86%
2022-03-22 0 5.830 5.830 5.840 5.480 5.850 9,363,400 53,448,780 5.7083 4.944 4.944 4.953 4.647 4.961 11,041,157 4.8409 4.11%
2022-03-21 0 5.600 5.550 5.600 5.520 5.830 11,259,989 63,095,264 5.6035 4.749 4.707 4.749 4.681 4.944 13,277,581 4.7520 -2.27%
2022-03-18 0 5.730 5.720 5.730 4.920 5.840 26,655,052 145,648,225 5.4642 4.859 4.851 4.859 4.172 4.953 31,431,168 4.6339 8.32%
2022-03-17 0 5.290 5.280 5.290 4.910 5.310 41,171,865 210,539,148 5.1137 4.486 4.478 4.486 4.164 4.503 48,549,139 4.3366 11.84%
2022-03-16 0 4.730 4.730 4.740 4.380 4.780 42,020,798 193,879,250 4.6139 4.011 4.011 4.020 3.714 4.054 49,550,186 3.9128 9.49%
2022-03-15 0 4.320 4.310 4.320 4.230 5.110 35,538,604 163,205,811 4.5924 3.664 3.655 3.664 3.587 4.334 41,906,496 3.8945 -15.62%
2022-03-14 0 5.120 5.110 5.120 5.100 5.840 19,999,100 106,432,706 5.3219 4.342 4.334 4.342 4.325 4.953 23,582,587 4.5132 -13.22%
2022-03-11 0 5.900 5.900 5.910 5.660 6.050 12,462,193 72,225,679 5.7956 5.003 5.003 5.012 4.800 5.131 14,695,199 4.9149 -4.22%
2022-03-10 0 6.160 6.150 6.160 6.070 6.350 4,500,938 27,665,587 6.1466 5.224 5.215 5.224 5.148 5.385 5,307,427 5.2126 0.98%
2022-03-09 0 6.100 6.090 6.100 5.820 6.250 7,917,047 47,389,373 5.9857 5.173 5.165 5.173 4.936 5.300 9,335,643 5.0762 0.66%
2022-03-08 0 6.060 6.050 6.060 6.010 6.170 7,124,210 43,333,843 6.0826 5.139 5.131 5.139 5.097 5.232 8,400,743 5.1583 -1.30%
2022-03-07 0 6.140 6.130 6.140 6.000 6.460 15,424,641 93,806,389 6.0816 5.207 5.199 5.207 5.088 5.478 18,188,465 5.1575 -4.95%
2022-03-04 0 6.460 6.450 6.460 6.330 6.650 7,726,708 50,382,620 6.5206 5.478 5.470 5.478 5.368 5.640 9,111,198 5.5297 -3.58%
2022-03-03 0 6.700 6.700 6.710 6.540 6.870 9,110,986 60,964,650 6.6913 5.682 5.682 5.690 5.546 5.826 10,743,514 5.6746 3.72%
2022-03-02 0 6.460 6.450 6.460 6.450 6.700 8,102,545 52,825,818 6.5197 5.478 5.470 5.478 5.470 5.682 9,554,378 5.5290 -4.58%
2022-03-01 0 6.770 6.760 6.770 6.500 6.830 7,836,636 52,240,538 6.6662 5.741 5.733 5.741 5.512 5.792 9,240,823 5.6532 1.65%
2022-02-28 0 6.660 6.640 6.660 6.590 6.970 6,978,000 46,697,475 6.6921 5.648 5.631 5.648 5.589 5.911 8,228,335 5.6752 -5.13%
2022-02-25 0 7.020 7.000 7.020 6.860 7.150 7,205,500 50,202,298 6.9672 5.953 5.936 5.953 5.818 6.064 8,496,599 5.9085 1.45%
2022-02-24 0 6.920 6.910 6.920 6.800 7.250 11,669,800 81,439,407 6.9786 5.868 5.860 5.868 5.767 6.148 13,760,823 5.9182 -5.72%
2022-02-23 0 7.340 7.330 7.340 7.210 7.410 4,720,411 34,490,836 7.3067 6.225 6.216 6.225 6.114 6.284 5,566,226 6.1964 -0.27%
2022-02-22 0 7.360 7.350 7.360 7.260 7.460 7,982,900 58,465,110 7.3238 6.242 6.233 6.242 6.157 6.326 9,413,295 6.2109 -2.26%
2022-02-21 0 7.530 7.530 7.540 7.300 7.710 9,180,170 68,425,660 7.4536 6.386 6.386 6.394 6.191 6.538 10,825,095 6.3210 -2.33%
2022-02-18 0 7.710 7.690 7.710 7.590 7.780 13,129,900 100,669,541 7.6672 6.538 6.521 6.538 6.437 6.598 15,482,547 6.5021 0.52%
2022-02-17 0 7.670 7.670 7.680 7.520 7.750 13,282,895 101,707,871 7.6571 6.505 6.505 6.513 6.377 6.572 15,662,956 6.4935 1.19%
2022-02-16 0 7.580 7.580 7.590 7.240 7.650 24,919,600 187,083,451 7.5075 6.428 6.428 6.437 6.140 6.488 29,384,754 6.3667 6.31%
2022-02-15 0 7.130 7.130 7.140 7.130 7.370 7,340,900 52,905,879 7.2070 6.047 6.047 6.055 6.047 6.250 8,656,260 6.1119 -1.25%
2022-02-14 0 7.220 7.210 7.220 7.210 7.510 6,282,800 45,844,673 7.2969 6.123 6.114 6.123 6.114 6.369 7,408,567 6.1881 -4.37%
2022-02-11 0 7.550 7.540 7.550 7.390 7.590 8,886,407 66,875,249 7.5256 6.403 6.394 6.403 6.267 6.437 10,478,695 6.3820 0.00%
2022-02-10 0 7.550 7.540 7.550 7.270 7.620 8,987,366 67,193,821 7.4765 6.403 6.394 6.403 6.165 6.462 10,597,744 6.3404 1.62%
2022-02-09 0 7.430 7.430 7.440 7.250 7.470 9,314,599 68,635,879 7.3686 6.301 6.301 6.309 6.148 6.335 10,983,611 6.2489 2.48%
2022-02-08 0 7.250 7.250 7.260 7.050 7.370 11,102,882 80,510,796 7.2513 6.148 6.148 6.157 5.979 6.250 13,092,323 6.1495 3.42%
2022-02-07 0 7.010 7.010 7.040 6.860 7.160 8,250,853 58,209,210 7.0549 5.945 5.945 5.970 5.818 6.072 9,729,261 5.9829 0.14%
2022-02-04 0 7.000 7.000 7.030 6.780 7.100 14,493,402 101,481,679 7.0019 5.936 5.936 5.962 5.750 6.021 17,090,365 5.9379 -0.28%
2022-01-31 0 7.020 7.020 7.030 6.700 7.020 6,379,600 44,128,560 6.9171 5.953 5.953 5.962 5.682 5.953 7,522,712 5.8660 0.29%
2022-01-28 0 7.000 6.990 7.000 6.970 7.150 4,864,746 34,245,563 7.0395 5.936 5.928 5.936 5.911 6.064 5,736,423 5.9698 0.00%
2022-01-27 0 7.000 6.990 7.000 6.900 7.100 7,953,201 55,481,826 6.9760 5.936 5.928 5.936 5.852 6.021 9,378,275 5.9160 -1.69%
2022-01-26 0 7.120 7.120 7.130 7.040 7.310 5,413,100 38,765,345 7.1614 6.038 6.038 6.047 5.970 6.199 6,383,032 6.0732 -0.42%
2022-01-25 0 7.150 7.140 7.150 7.040 7.200 8,406,504 59,849,716 7.1195 6.064 6.055 6.064 5.970 6.106 9,912,802 6.0376 -2.05%
2022-01-24 0 7.300 7.290 7.300 7.250 7.510 8,721,040 64,483,049 7.3940 6.191 6.182 6.191 6.148 6.369 10,283,697 6.2704 -3.05%
2022-01-21 0 7.530 7.530 7.540 7.410 7.800 19,753,874 149,405,704 7.5634 6.386 6.386 6.394 6.284 6.615 23,293,421 6.4141 0.53%
2022-01-20 0 7.490 7.480 7.490 7.270 7.550 24,664,646 182,722,376 7.4083 6.352 6.343 6.352 6.165 6.403 29,084,117 6.2825 3.03%
2022-01-19 0 7.270 7.270 7.280 7.200 7.350 10,621,886 76,914,785 7.2412 6.165 6.165 6.174 6.106 6.233 12,525,141 6.1408 0.00%
2022-01-18 0 7.270 7.260 7.270 7.210 7.430 19,430,923 141,971,054 7.3064 6.165 6.157 6.165 6.114 6.301 22,912,602 6.1962 -0.82%
2022-01-17 0 7.330 7.320 7.330 6.940 7.800 36,312,314 262,090,331 7.2177 6.216 6.208 6.216 5.885 6.615 42,818,842 6.1209 11.91%
2022-01-14 0 6.550 6.540 6.550 6.150 6.550 11,490,348 73,381,476 6.3864 5.555 5.546 5.555 5.215 5.555 13,549,216 5.4159 4.63%
2022-01-13 0 6.260 6.250 6.260 6.240 6.490 7,903,159 49,715,455 6.2906 5.309 5.300 5.309 5.292 5.504 9,319,266 5.3347 -2.64%
2022-01-12 0 6.430 6.420 6.430 6.330 6.480 8,137,172 52,126,434 6.4060 5.453 5.444 5.453 5.368 5.495 9,595,210 5.4325 2.88%
2022-01-11 0 6.250 6.230 6.250 6.180 6.370 3,850,246 24,064,410 6.2501 5.300 5.283 5.300 5.241 5.402 4,540,142 5.3004 -0.95%
2022-01-10 0 6.310 6.310 6.320 6.030 6.380 5,232,016 32,867,899 6.2821 5.351 5.351 5.360 5.114 5.411 6,169,501 5.3275 0.64%
2022-01-07 0 6.270 6.260 6.270 6.200 6.440 3,626,559 22,717,308 6.2641 5.317 5.309 5.317 5.258 5.461 4,276,375 5.3123 -0.48%
2022-01-06 0 6.300 6.300 6.310 6.160 6.370 6,764,800 42,490,684 6.2811 5.343 5.343 5.351 5.224 5.402 7,976,933 5.3267 -0.16%
2022-01-05 0 6.310 6.300 6.310 6.240 6.690 10,153,600 65,954,692 6.4957 5.351 5.343 5.351 5.292 5.673 11,972,946 5.5086 -5.96%
2022-01-04 0 6.710 6.680 6.710 6.510 6.780 10,345,773 68,984,103 6.6679 5.690 5.665 5.690 5.521 5.750 12,199,553 5.6546 3.07%
2022-01-03 0 6.510 6.510 6.520 6.370 6.510 4,567,092 29,438,297 6.4457 5.521 5.521 5.529 5.402 5.521 5,385,435 5.4663 2.20%
2021-12-31 0 6.370 6.350 6.370 6.210 6.440 6,328,400 40,303,596 6.3687 5.402 5.385 5.402 5.266 5.461 7,462,338 5.4009 1.43%
2021-12-30 0 6.280 6.280 6.290 6.030 6.300 4,310,011 26,800,889 6.2183 5.326 5.326 5.334 5.114 5.343 5,082,289 5.2734 1.95%
2021-12-29 0 6.160 6.150 6.160 6.120 6.340 5,404,400 33,478,040 6.1946 5.224 5.215 5.224 5.190 5.377 6,372,773 5.2533 -0.48%
2021-12-28 0 6.190 6.180 6.190 6.000 6.300 10,340,198 63,248,921 6.1168 5.249 5.241 5.249 5.088 5.343 12,192,980 5.1873 -1.90%
2021-12-24 0 6.310 6.300 6.310 6.060 6.310 11,177,941 69,226,031 6.1931 5.351 5.343 5.351 5.139 5.351 13,180,831 5.2520 8.05%
2021-12-23 0 5.840 5.840 5.850 5.760 5.960 5,850,458 34,364,376 5.8738 4.953 4.953 4.961 4.885 5.054 6,898,757 4.9812 1.21%
2021-12-22 0 5.770 5.750 5.770 5.640 5.830 7,304,200 41,880,119 5.7337 4.893 4.876 4.893 4.783 4.944 8,612,984 4.8624 2.49%
2021-12-21 0 5.630 5.620 5.630 5.360 5.660 9,925,447 55,439,428 5.5856 4.774 4.766 4.774 4.546 4.800 11,703,912 4.7368 2.18%
2021-12-20 0 5.510 5.500 5.510 5.420 5.650 6,234,200 34,492,787 5.5328 4.673 4.664 4.673 4.596 4.791 7,351,259 4.6921 -0.18%
2021-12-17 0 5.520 5.510 5.520 5.480 5.670 16,403,428 91,002,126 5.5478 4.681 4.673 4.681 4.647 4.808 19,342,634 4.7047 -3.33%
2021-12-16 0 5.710 5.700 5.710 5.520 5.720 10,720,240 60,372,157 5.6316 4.842 4.834 4.842 4.681 4.851 12,641,118 4.7759 0.35%
2021-12-15 0 5.690 5.690 5.700 5.670 5.850 13,180,523 75,704,377 5.7437 4.825 4.825 4.834 4.808 4.961 15,542,241 4.8709 0.89%
2021-12-14 0 5.640 5.640 5.650 5.620 6.140 34,892,092 199,315,485 5.7123 4.783 4.783 4.791 4.766 5.207 41,144,141 4.8443 -8.89%
2021-12-13 0 6.190 6.180 6.190 6.180 6.410 7,434,364 46,421,571 6.2442 5.249 5.241 5.249 5.241 5.436 8,766,471 5.2954 -2.67%
2021-12-10 0 6.360 6.350 6.360 6.280 6.590 11,083,802 70,979,025 6.4039 5.394 5.385 5.394 5.326 5.589 13,069,824 5.4308 -4.22%
2021-12-09 0 6.640 6.630 6.640 6.550 6.700 5,427,800 35,969,764 6.6270 5.631 5.623 5.631 5.555 5.682 6,400,366 5.6200 0.00%
2021-12-08 0 6.640 6.640 6.650 6.470 6.760 8,353,063 55,057,227 6.5913 5.631 5.631 5.640 5.487 5.733 9,849,785 5.5897 2.00%
2021-12-07 0 6.510 6.510 6.520 6.250 6.560 11,792,632 75,947,301 6.4402 5.521 5.521 5.529 5.300 5.563 13,905,664 5.4616 4.49%
2021-12-06 0 6.230 6.220 6.230 6.220 6.590 10,233,521 65,071,510 6.3587 5.283 5.275 5.283 5.275 5.589 12,067,188 5.3924 -2.04%
2021-12-03 0 6.360 6.360 6.370 6.150 6.510 11,742,744 74,967,239 6.3841 5.394 5.394 5.402 5.215 5.521 13,846,837 5.4140 0.79%
2021-12-02 0 6.310 6.310 6.330 6.160 6.380 14,282,224 89,532,953 6.2688 5.351 5.351 5.368 5.224 5.411 16,841,347 5.3163 -0.63%
2021-12-01 0 6.350 6.350 6.360 6.340 6.900 54,470,181 365,181,923 6.7043 5.385 5.385 5.394 5.377 5.852 64,230,279 5.6855 -8.63%
2021-11-30 0 6.950 6.930 6.950 6.690 7.340 142,336,551 987,530,289 6.9380 5.894 5.877 5.894 5.673 6.225 167,840,756 5.8837 -3.34%
2021-11-29 0 7.190 7.190 7.200 6.710 7.340 33,615,657 239,005,484 7.1099 6.097 6.097 6.106 5.690 6.225 39,638,991 6.0296 -7.82%
2021-11-26 0 7.800 7.800 7.810 7.740 8.270 22,997,406 182,310,802 7.9275 6.615 6.615 6.623 6.564 7.013 27,118,136 6.7228 -6.47%
2021-11-25 0 8.340 8.330 8.340 7.870 8.470 21,125,100 174,054,325 8.2392 7.073 7.064 7.073 6.674 7.183 24,910,346 6.9872 5.97%
2021-11-24 0 7.870 7.850 7.870 7.530 7.910 20,201,714 156,818,514 7.7626 6.674 6.657 6.674 6.386 6.708 23,821,506 6.5831 0.77%
2021-11-23 0 7.810 7.800 7.810 7.590 7.960 15,579,133 121,518,854 7.8001 6.623 6.615 6.623 6.437 6.750 18,370,640 6.6148 2.36%
2021-11-22 0 7.630 7.630 7.640 7.090 7.760 30,955,928 232,244,218 7.5024 6.471 6.471 6.479 6.013 6.581 36,502,686 6.3624 5.97%
2021-11-19 0 7.200 7.190 7.200 7.100 7.360 12,664,978 90,918,724 7.1788 6.106 6.097 6.106 6.021 6.242 14,934,319 6.0879 0.00%
2021-11-18 0 7.200 7.200 7.210 7.160 7.380 9,573,108 69,267,860 7.2357 6.106 6.106 6.114 6.072 6.259 11,288,441 6.1362 -2.44%
2021-11-17 0 7.380 7.360 7.380 7.290 7.550 12,258,021 90,519,156 7.3845 6.259 6.242 6.259 6.182 6.403 14,454,443 6.2624 0.14%
2021-11-16 0 7.370 7.360 7.370 6.950 7.500 35,208,990 258,592,574 7.3445 6.250 6.242 6.250 5.894 6.360 41,517,821 6.2285 6.81%
2021-11-15 0 6.900 6.900 6.910 6.850 7.000 21,818,832 150,718,161 6.9077 5.852 5.852 5.860 5.809 5.936 25,728,383 5.8581 -1.29%
2021-11-12 0 6.990 6.990 7.000 6.870 7.040 13,220,100 91,583,242 6.9276 5.928 5.928 5.936 5.826 5.970 15,588,909 5.8749 -0.14%
2021-11-11 0 7.000 6.990 7.000 6.900 7.020 7,661,691 53,377,052 6.9667 5.936 5.928 5.936 5.852 5.953 9,034,531 5.9081 0.72%
2021-11-10 0 6.950 6.930 6.950 6.870 7.120 6,221,919 43,172,067 6.9387 5.894 5.877 5.894 5.826 6.038 7,336,777 5.8843 -0.57%
2021-11-09 0 6.990 6.980 6.990 6.950 7.200 7,550,919 52,890,778 7.0045 5.928 5.919 5.928 5.894 6.106 8,903,911 5.9402 -2.24%
2021-11-08 0 7.150 7.140 7.150 6.940 7.250 25,462,135 181,384,801 7.1237 6.064 6.055 6.064 5.885 6.148 30,024,502 6.0412 5.15%
2021-11-05 0 6.800 6.790 6.800 6.720 6.950 9,643,296 65,692,885 6.8123 5.767 5.758 5.767 5.699 5.894 11,371,205 5.7771 -1.31%
2021-11-04 0 6.890 6.870 6.890 6.740 7.030 9,273,346 63,413,059 6.8382 5.843 5.826 5.843 5.716 5.962 10,934,966 5.7991 0.29%
2021-11-03 0 6.870 6.830 6.870 6.660 6.980 6,339,347 43,023,620 6.7868 5.826 5.792 5.826 5.648 5.919 7,475,246 5.7555 0.15%
2021-11-02 0 6.860 6.840 6.860 6.760 7.070 8,028,770 55,205,174 6.8759 5.818 5.801 5.818 5.733 5.996 9,467,384 5.8311 -1.44%
2021-11-01 0 6.960 6.940 6.960 6.830 7.140 7,287,621 50,456,701 6.9236 5.902 5.885 5.902 5.792 6.055 8,593,434 5.8715 -0.57%
2021-10-29 0 7.000 6.990 7.000 6.940 7.250 12,917,169 90,603,334 7.0142 5.936 5.928 5.936 5.885 6.148 15,231,698 5.9483 -1.55%
2021-10-28 0 7.110 7.100 7.110 6.990 7.210 8,317,600 58,669,184 7.0536 6.030 6.021 6.030 5.928 6.114 9,807,968 5.9818 -1.25%
2021-10-27 0 7.200 7.150 7.200 7.000 7.210 12,687,612 89,900,678 7.0857 6.106 6.064 6.106 5.936 6.114 14,961,009 6.0090 0.14%
2021-10-26 0 7.190 7.190 7.200 7.120 7.480 10,801,167 78,580,315 7.2752 6.097 6.097 6.106 6.038 6.343 12,736,546 6.1697 1.27%
2021-10-25 0 7.100 7.100 7.110 7.090 7.270 8,892,177 63,529,535 7.1444 6.021 6.021 6.030 6.013 6.165 10,485,499 6.0588 -1.39%
2021-10-22 0 7.200 7.200 7.210 7.100 7.280 8,117,212 58,486,583 7.2053 6.106 6.106 6.114 6.021 6.174 9,571,674 6.1104 0.84%
2021-10-21 0 7.140 7.120 7.140 7.020 7.320 11,614,023 83,006,134 7.1471 6.055 6.038 6.055 5.953 6.208 13,695,052 6.0610 -1.92%
2021-10-20 0 7.280 7.250 7.280 7.050 7.310 11,881,944 85,627,531 7.2065 6.174 6.148 6.174 5.979 6.199 14,010,979 6.1115 3.70%
2021-10-19 0 7.020 7.010 7.020 6.900 7.150 11,125,153 77,993,800 7.0106 5.953 5.945 5.953 5.852 6.064 13,118,585 5.9453 0.57%
2021-10-18 0 6.980 6.950 6.980 6.630 7.000 11,372,942 78,375,718 6.8914 5.919 5.894 5.919 5.623 5.936 13,410,773 5.8442 4.18%
2021-10-15 0 6.700 6.690 6.700 6.550 6.820 18,299,111 122,380,434 6.6878 5.682 5.673 5.682 5.555 5.784 21,577,990 5.6715 -0.15%
2021-10-12 0 6.710 6.710 6.720 6.380 6.750 75,396,072 486,188,330 6.4485 5.690 5.690 5.699 5.411 5.724 88,905,721 5.4686 4.84%
2021-10-11 0 6.400 6.390 6.400 6.380 6.650 8,412,458 54,560,354 6.4857 5.427 5.419 5.427 5.411 5.640 9,919,822 5.5001 -1.69%
2021-10-08 0 6.510 6.510 6.520 6.410 6.630 9,937,344 64,537,121 6.4944 5.521 5.521 5.529 5.436 5.623 11,717,941 5.5075 -0.46%
2021-10-07 0 6.540 6.530 6.540 6.420 6.550 15,930,890 103,358,983 6.4880 5.546 5.538 5.546 5.444 5.555 18,785,425 5.5021 0.93%
2021-10-06 0 6.480 6.460 6.480 6.340 6.500 8,537,830 54,876,557 6.4275 5.495 5.478 5.495 5.377 5.512 10,067,659 5.4508 2.37%
2021-10-05 0 6.330 6.320 6.330 6.310 6.600 9,862,489 62,726,524 6.3601 5.368 5.360 5.368 5.351 5.597 11,629,673 5.3937 -1.56%
2021-10-04 0 6.430 6.430 6.440 6.400 6.700 11,939,632 77,392,802 6.4820 5.453 5.453 5.461 5.427 5.682 14,079,004 5.4970 -1.38%
2021-09-30 0 6.520 6.510 6.520 6.500 6.620 14,204,735 92,923,666 6.5417 5.529 5.521 5.529 5.512 5.614 16,749,974 5.5477 -0.31%
2021-09-29 0 6.540 6.530 6.540 6.250 6.640 12,520,263 81,407,529 6.5021 5.546 5.538 5.546 5.300 5.631 14,763,674 5.5140 2.67%
2021-09-28 0 6.370 6.370 6.380 6.250 6.480 15,370,801 98,082,330 6.3811 5.402 5.402 5.411 5.300 5.495 18,124,978 5.4114 3.41%
2021-09-27 0 6.160 6.150 6.160 6.000 6.250 20,152,809 124,165,395 6.1612 5.224 5.215 5.224 5.088 5.300 23,763,838 5.2250 -4.50%
2021-09-24 0 6.450 6.450 6.460 6.370 6.550 25,896,841 167,214,236 6.4569 5.470 5.470 5.478 5.402 5.555 30,537,099 5.4758 0.31%
2021-09-23 0 6.430 6.430 6.440 6.230 6.490 28,743,661 183,370,208 6.3795 5.453 5.453 5.461 5.283 5.504 33,894,019 5.4101 3.38%
2021-09-21 0 6.220 6.210 6.220 5.800 6.290 47,413,120 288,161,841 6.0777 5.275 5.266 5.275 4.919 5.334 55,908,717 5.1541 5.42%
2021-09-20 0 5.900 5.900 5.910 5.850 6.130 35,231,603 209,222,287 5.9385 5.003 5.003 5.012 4.961 5.199 41,544,486 5.0361 -3.28%
2021-09-17 0 6.100 6.100 6.110 6.080 6.260 44,664,117 273,689,917 6.1277 5.173 5.173 5.182 5.156 5.309 52,667,141 5.1966 0.00%
2021-09-16 0 6.100 6.100 6.110 6.030 6.510 59,943,194 367,733,709 6.1347 5.173 5.173 5.182 5.114 5.521 70,683,960 5.2025 -4.69%
2021-09-15 0 6.400 6.390 6.400 5.980 8.000 177,873,487 1,184,993,633 6.6620 5.427 5.419 5.427 5.071 6.784 209,745,286 5.6497 -28.97%
2021-09-14 0 9.010 9.010 9.030 8.960 9.250 14,598,500 132,708,008 9.0905 7.641 7.641 7.658 7.598 7.844 17,214,294 7.7092 -1.21%
2021-09-13 0 9.120 9.100 9.120 9.000 9.450 16,061,418 146,510,988 9.1219 7.734 7.717 7.734 7.632 8.014 18,939,341 7.7358 -3.49%
2021-09-10 0 9.450 9.410 9.450 9.330 9.660 8,858,089 83,442,957 9.4200 8.014 7.980 8.014 7.912 8.192 10,445,303 7.9886 -1.15%
2021-09-09 0 9.560 9.540 9.560 9.380 9.790 6,172,504 59,032,269 9.5637 8.107 8.090 8.107 7.955 8.302 7,278,508 8.1105 -0.93%
2021-09-08 0 9.650 9.650 9.680 9.520 9.960 13,332,140 130,035,025 9.7535 8.184 8.184 8.209 8.073 8.447 15,721,025 8.2714 2.66%
2021-09-07 0 9.400 9.400 9.430 9.020 9.560 9,283,479 87,003,317 9.3718 7.972 7.972 7.997 7.649 8.107 10,946,915 7.9477 3.18%
2021-09-06 0 9.110 9.100 9.110 9.030 9.290 4,508,000 40,949,310 9.0837 7.726 7.717 7.726 7.658 7.878 5,315,754 7.7034 0.11%
2021-09-03 0 9.100 9.100 9.110 9.000 9.200 6,262,676 56,929,134 9.0902 7.717 7.717 7.726 7.632 7.802 7,384,837 7.7089 -1.09%
2021-09-02 0 9.200 9.190 9.200 9.120 9.440 7,062,830 65,346,807 9.2522 7.802 7.794 7.802 7.734 8.006 8,328,365 7.8463 0.77%
2021-09-01 0 9.130 9.130 9.140 8.900 9.400 14,054,104 128,523,244 9.1449 7.743 7.743 7.751 7.548 7.972 16,572,352 7.7553 4.22%
2021-08-31 0 8.760 8.760 8.770 8.600 8.880 6,816,413 59,538,484 8.7346 7.429 7.429 7.437 7.293 7.531 8,037,794 7.4073 -0.11%
2021-08-30 0 8.770 8.760 8.770 8.640 8.860 4,365,900 38,290,361 8.7703 7.437 7.429 7.437 7.327 7.514 5,148,192 7.4376 1.98%
2021-08-27 0 8.600 8.600 8.610 8.510 8.800 6,888,200 59,416,530 8.6258 7.293 7.293 7.302 7.217 7.463 8,122,444 7.3151 -2.16%
2021-08-26 0 8.790 8.780 8.790 8.650 8.940 6,674,300 58,597,914 8.7796 7.454 7.446 7.454 7.336 7.582 7,870,217 7.4455 1.62%
2021-08-25 0 8.650 8.650 8.670 8.560 8.900 8,790,217 76,272,933 8.6770 7.336 7.336 7.353 7.259 7.548 10,365,269 7.3585 1.05%
2021-08-24 0 8.560 8.550 8.560 7.980 8.580 14,173,976 119,855,547 8.4560 7.259 7.251 7.259 6.767 7.276 16,713,703 7.1711 10.88%
2021-08-23 0 7.720 7.720 7.740 7.710 7.870 6,001,708 46,649,352 7.7727 6.547 6.547 6.564 6.538 6.674 7,077,108 6.5916 0.39%
2021-08-20 0 7.690 7.690 7.700 7.680 8.170 9,372,998 73,249,348 7.8149 6.521 6.521 6.530 6.513 6.929 11,052,474 6.6274 -4.00%
2021-08-19 0 8.010 8.000 8.010 7.930 8.300 12,414,645 99,749,296 8.0348 6.793 6.784 6.793 6.725 7.039 14,639,131 6.8139 -3.49%
2021-08-18 0 8.300 8.290 8.300 8.260 8.470 5,285,575 43,841,352 8.2945 7.039 7.030 7.039 7.005 7.183 6,232,657 7.0341 -0.60%
2021-08-17 0 8.350 8.340 8.350 8.340 8.580 6,197,839 52,355,810 8.4474 7.081 7.073 7.081 7.073 7.276 7,308,383 7.1638 -2.00%
2021-08-16 0 8.520 8.510 8.520 8.360 8.560 10,304,048 87,562,143 8.4978 7.225 7.217 7.225 7.090 7.259 12,150,352 7.2066 -0.12%
2021-08-13 0 8.530 8.520 8.530 8.480 8.880 14,773,583 126,811,217 8.5836 7.234 7.225 7.234 7.191 7.531 17,420,749 7.2793 -4.16%
2021-08-12 0 8.900 8.890 8.900 8.730 9.000 9,637,200 85,577,858 8.8800 7.548 7.539 7.548 7.403 7.632 11,364,017 7.5306 0.56%
2021-08-11 0 8.850 8.840 8.850 8.810 9.020 8,822,032 78,181,480 8.8621 7.505 7.497 7.505 7.471 7.649 10,402,785 7.5154 -1.88%
2021-08-10 0 9.020 9.010 9.020 8.760 9.040 13,196,447 117,264,766 8.8861 7.649 7.641 7.649 7.429 7.666 15,561,018 7.5358 0.22%
2021-08-09 0 9.000 8.990 9.000 8.920 9.200 9,584,920 86,482,791 9.0228 7.632 7.624 7.632 7.565 7.802 11,302,369 7.6517 0.00%
2021-08-06 0 9.000 8.990 9.000 8.860 9.160 7,054,534 63,184,616 8.9566 7.632 7.624 7.632 7.514 7.768 8,318,582 7.5956 0.22%
2021-08-05 0 8.980 8.970 8.980 8.880 9.100 10,491,843 94,470,605 9.0042 7.615 7.607 7.615 7.531 7.717 12,371,797 7.6360 0.34%
2021-08-04 0 8.950 8.930 8.950 8.800 9.500 28,704,244 258,366,036 9.0010 7.590 7.573 7.590 7.463 8.056 33,847,539 7.6332 -7.83%
2021-08-03 0 9.710 9.700 9.710 9.670 9.880 11,459,300 111,857,743 9.7613 8.235 8.226 8.235 8.201 8.379 13,512,605 8.2780 -1.32%
2021-08-02 0 9.840 9.810 9.840 9.730 10.10 9,385,710 92,354,299 9.8399 8.345 8.319 8.345 8.251 8.565 11,067,464 8.3447 -1.50%
2021-07-30 0 9.990 9.990 10.00 9.750 10.04 12,768,873 126,682,396 9.9212 8.472 8.472 8.480 8.268 8.514 15,056,830 8.4136 -1.67%
2021-07-29 0 10.16 10.12 10.16 10.00 10.28 19,511,410 196,897,887 10.091 8.616 8.582 8.616 8.480 8.718 23,007,511 8.5580 0.99%
2021-07-28 0 10.06 10.04 10.06 9.660 10.06 9,127,473 90,354,213 9.8991 8.531 8.514 8.531 8.192 8.531 10,762,956 8.3949 1.51%
2021-07-27 0 9.910 9.890 9.910 9.800 10.80 14,766,835 148,964,356 10.088 8.404 8.387 8.404 8.311 9.159 17,412,792 8.5549 -5.26%
2021-07-26 0 10.46 10.44 10.46 10.36 10.98 12,125,120 127,552,472 10.520 8.871 8.854 8.871 8.786 9.312 14,297,728 8.9212 -4.74%
2021-07-23 0 10.98 10.98 11.00 10.96 11.38 4,796,900 52,909,902 11.030 9.312 9.312 9.328 9.295 9.651 5,656,420 9.3540 -1.79%
2021-07-22 0 11.18 11.18 11.20 11.00 11.36 5,016,675 56,332,505 11.229 9.481 9.481 9.498 9.328 9.634 5,915,575 9.5227 1.64%
2021-07-21 0 11.00 10.98 11.00 10.94 11.40 6,038,003 66,606,672 11.031 9.328 9.312 9.328 9.278 9.668 7,119,907 9.3550 -0.90%
2021-07-20 0 11.10 11.02 11.10 11.00 11.24 5,764,400 63,807,818 11.069 9.413 9.345 9.413 9.328 9.532 6,797,279 9.3873 -1.77%
2021-07-19 0 11.30 11.28 11.30 11.18 11.42 5,505,014 62,024,784 11.267 9.583 9.566 9.583 9.481 9.685 6,491,416 9.5549 -1.22%
2021-07-16 0 11.44 11.42 11.44 11.38 11.54 3,702,047 42,376,674 11.447 9.702 9.685 9.702 9.651 9.786 4,365,389 9.7074 -0.87%
2021-07-15 0 11.54 11.52 11.54 11.38 11.66 4,099,213 47,369,285 11.556 9.786 9.769 9.786 9.651 9.888 4,833,720 9.7998 0.00%
2021-07-14 0 11.54 11.50 11.54 11.50 11.68 3,751,269 43,270,150 11.535 9.786 9.753 9.786 9.753 9.905 4,423,430 9.7820 -1.20%
2021-07-13 0 11.68 11.66 11.68 11.56 11.82 4,699,658 54,922,153 11.686 9.905 9.888 9.905 9.803 10.02 5,541,754 9.9106 0.86%
2021-07-12 0 11.58 11.58 11.60 11.34 11.76 10,896,180 125,613,262 11.528 9.820 9.820 9.837 9.617 9.973 12,848,584 9.7764 -0.52%
2021-07-09 0 11.64 11.62 11.64 11.60 12.00 5,910,193 69,369,402 11.737 9.871 9.854 9.871 9.837 10.18 6,969,196 9.9537 -1.19%
2021-07-08 0 11.78 11.70 11.78 11.62 12.00 14,765,126 172,836,214 11.706 9.990 9.922 9.990 9.854 10.18 17,410,777 9.9270 -2.64%
2021-07-07 0 12.10 12.08 12.10 12.02 12.20 4,808,433 58,117,420 12.087 10.26 10.24 10.26 10.19 10.35 5,670,020 10.250 -0.33%
2021-07-06 0 12.14 12.10 12.14 12.04 12.20 3,680,898 44,581,270 12.112 10.30 10.26 10.30 10.21 10.35 4,340,450 10.271 0.17%
2021-07-05 0 12.12 12.10 12.12 12.04 12.20 4,111,290 49,699,852 12.089 10.28 10.26 10.28 10.21 10.35 4,847,961 10.252 -0.49%
2021-07-02 0 12.18 12.18 12.20 12.04 12.52 13,134,425 161,300,108 12.281 10.33 10.33 10.35 10.21 10.62 15,487,883 10.415 -0.33%
2021-06-30 0 12.22 12.22 12.24 12.00 12.50 22,808,869 280,748,495 12.309 10.36 10.36 10.38 10.18 10.60 26,895,817 10.438 1.83%
2021-06-29 0 12.00 11.98 12.00 12.00 12.14 9,453,433 113,875,107 12.046 10.18 10.16 10.18 10.18 10.30 11,147,322 10.215 -0.66%
2021-06-28 0 12.08 12.06 12.08 12.00 12.54 9,666,180 117,024,373 12.107 10.24 10.23 10.24 10.18 10.63 11,398,189 10.267 -3.05%
2021-06-25 0 12.46 12.46 12.48 12.38 12.72 11,532,084 143,588,741 12.451 10.57 10.57 10.58 10.50 10.79 13,598,431 10.559 -2.04%
2021-06-24 0 12.72 12.70 12.72 12.60 12.86 11,056,468 140,594,900 12.716 10.79 10.77 10.79 10.69 10.91 13,037,593 10.784 -1.70%
2021-06-23 0 12.94 12.92 12.94 12.76 13.10 9,241,400 119,642,693 12.946 10.97 10.96 10.97 10.82 11.11 10,897,296 10.979 -0.46%
2021-06-22 0 13.00 12.98 13.00 13.00 13.38 5,586,313 73,258,073 13.114 11.02 11.01 11.02 11.02 11.35 6,587,282 11.121 -1.07%
2021-06-21 0 13.14 13.12 13.14 12.74 13.20 7,731,437 100,103,944 12.948 11.14 11.13 11.14 10.80 11.19 9,116,774 10.980 2.34%
2021-06-18 0 12.84 12.84 12.86 12.78 12.92 6,333,996 81,444,987 12.858 10.89 10.89 10.91 10.84 10.96 7,468,937 10.904 -0.31%
2021-06-17 0 12.88 12.86 12.88 12.70 12.92 5,811,323 74,548,083 12.828 10.92 10.91 10.92 10.77 10.96 6,852,610 10.879 0.31%
2021-06-16 0 12.84 12.82 12.84 12.80 12.90 2,729,994 35,028,704 12.831 10.89 10.87 10.89 10.85 10.94 3,219,161 10.881 -0.62%
2021-06-15 0 12.92 12.88 12.92 12.84 13.14 4,431,450 57,187,420 12.905 10.96 10.92 10.96 10.89 11.14 5,225,488 10.944 -1.67%
2021-06-11 0 13.14 13.14 13.16 13.00 13.24 2,852,310 37,523,958 13.156 11.14 11.14 11.16 11.02 11.23 3,363,394 11.157 1.23%
2021-06-10 0 12.98 12.98 13.00 12.94 13.38 2,924,216 38,226,718 13.072 11.01 11.01 11.02 10.97 11.35 3,448,184 11.086 -0.61%
2021-06-09 0 13.06 13.06 13.08 12.92 13.22 3,539,238 46,309,714 13.085 11.08 11.08 11.09 10.96 11.21 4,173,407 11.096 0.15%
2021-06-08 0 13.04 13.02 13.04 12.94 13.08 2,869,450 37,355,572 13.018 11.06 11.04 11.06 10.97 11.09 3,383,605 11.040 -0.31%
2021-06-07 0 13.08 13.08 13.10 12.84 13.28 4,687,487 61,127,188 13.041 11.09 11.09 11.11 10.89 11.26 5,527,402 11.059 -1.80%
2021-06-04 0 13.32 13.32 13.36 13.20 13.48 3,153,964 41,973,392 13.308 11.30 11.30 11.33 11.19 11.43 3,719,099 11.286 -1.33%
2021-06-03 0 13.50 13.48 13.50 13.40 14.00 4,784,142 65,298,565 13.649 11.45 11.43 11.45 11.36 11.87 5,641,376 11.575 0.00%
2021-06-02 0 13.50 13.48 13.50 13.40 13.70 7,087,510 96,018,354 13.548 11.45 11.43 11.45 11.36 11.62 8,357,467 11.489 0.30%
2021-06-01 0 13.46 13.46 13.48 12.96 13.48 4,467,000 59,743,135 13.374 11.41 11.41 11.43 10.99 11.43 5,267,408 11.342 2.75%
2021-05-31 0 13.10 13.08 13.10 13.02 13.44 4,853,400 63,779,384 13.141 11.11 11.09 11.11 11.04 11.40 5,723,044 11.144 -2.38%
2021-05-28 0 13.42 13.42 13.44 13.34 13.56 5,372,979 72,204,190 13.438 11.38 11.38 11.40 11.31 11.50 6,335,722 11.396 0.00%
2021-05-27 0 13.42 13.42 13.44 13.38 13.76 7,465,000 100,599,206 13.476 11.38 11.38 11.40 11.35 11.67 8,802,597 11.428 -1.47%
2021-05-26 0 13.62 13.60 13.62 13.40 13.72 6,226,600 84,748,738 13.611 11.55 11.53 11.55 11.36 11.64 7,342,297 11.543 2.25%
2021-05-25 0 13.32 13.32 13.36 13.04 13.40 5,507,400 73,449,373 13.336 11.30 11.30 11.33 11.06 11.36 6,494,229 11.310 2.15%
2021-05-24 0 13.04 13.04 13.06 12.96 13.18 2,406,768 31,438,055 13.062 11.06 11.06 11.08 10.99 11.18 2,838,018 11.077 -0.91%
2021-05-21 0 13.16 13.14 13.16 12.80 13.26 6,890,068 90,276,772 13.102 11.16 11.14 11.16 10.85 11.25 8,124,647 11.111 2.49%
2021-05-20 0 12.84 12.82 12.84 12.62 13.06 12,387,122 158,374,792 12.785 10.89 10.87 10.89 10.70 11.08 14,606,676 10.843 -1.68%
2021-05-18 0 13.06 13.06 13.08 12.88 13.12 8,677,703 113,197,849 13.045 11.08 11.08 11.09 10.92 11.13 10,232,595 11.062 1.71%
2021-05-17 0 12.84 12.82 12.84 12.54 12.94 7,844,000 100,082,088 12.759 10.89 10.87 10.89 10.63 10.97 9,249,507 10.820 -0.77%
2021-05-14 0 12.94 12.92 12.94 12.82 13.22 24,335,282 314,510,278 12.924 10.97 10.96 10.97 10.87 11.21 28,695,736 10.960 -0.15%
2021-05-13 0 12.96 12.94 12.96 12.86 13.22 6,789,746 87,955,054 12.954 10.99 10.97 10.99 10.91 11.21 8,006,349 10.986 -2.41%
2021-05-12 0 13.28 13.22 13.28 13.00 13.40 10,590,706 138,964,537 13.121 11.26 11.21 11.26 11.02 11.36 12,488,374 11.128 -0.90%
2021-05-11 0 13.40 13.38 13.40 13.18 13.70 12,469,773 167,312,109 13.417 11.36 11.35 11.36 11.18 11.62 14,704,137 11.379 -2.05%
2021-05-10 0 13.68 13.66 13.68 13.42 13.74 7,120,538 96,582,282 13.564 11.60 11.58 11.60 11.38 11.65 8,396,413 11.503 0.00%
2021-05-07 0 13.68 13.66 13.68 13.56 13.84 7,358,009 100,720,444 13.689 11.60 11.58 11.60 11.50 11.74 8,676,435 11.609 -0.73%
2021-05-06 0 13.78 13.76 13.78 13.74 14.46 12,228,464 169,704,137 13.878 11.69 11.67 11.69 11.65 12.26 14,419,590 11.769 -4.70%
2021-05-05 0 14.46 14.38 14.46 14.32 14.72 4,396,197 63,706,028 14.491 12.26 12.19 12.26 12.14 12.48 5,183,918 12.289 -2.56%
2021-05-04 0 14.84 14.78 14.84 14.44 14.84 4,485,667 65,810,908 14.671 12.58 12.53 12.58 12.25 12.58 5,289,420 12.442 2.49%
2021-05-03 0 14.48 14.48 14.50 14.32 15.02 6,583,009 95,679,669 14.534 12.28 12.28 12.30 12.14 12.74 7,762,568 12.326 -3.08%
2021-04-30 0 14.94 14.94 14.96 14.88 15.10 5,382,536 80,447,859 14.946 12.67 12.67 12.69 12.62 12.81 6,346,992 12.675 -0.80%
2021-04-29 0 15.06 15.04 15.06 14.72 15.16 5,657,791 84,656,855 14.963 12.77 12.75 12.77 12.48 12.86 6,671,568 12.689 1.89%
2021-04-28 0 14.78 14.76 14.78 14.60 14.90 2,930,203 43,153,313 14.727 12.53 12.52 12.53 12.38 12.64 3,455,244 12.489 0.27%
2021-04-27 0 14.74 14.72 14.74 14.64 14.86 3,335,643 49,121,592 14.726 12.50 12.48 12.50 12.42 12.60 3,933,332 12.489 -0.41%
2021-04-26 0 14.80 14.78 14.80 14.54 14.80 2,681,886 39,465,297 14.716 12.55 12.53 12.55 12.33 12.55 3,162,433 12.479 1.23%
2021-04-23 0 14.62 14.62 14.64 14.62 14.90 2,941,800 43,225,040 14.693 12.40 12.40 12.42 12.40 12.64 3,468,919 12.461 -1.48%
2021-04-22 0 14.84 14.84 14.88 14.66 14.88 3,098,053 45,774,359 14.775 12.58 12.58 12.62 12.43 12.62 3,653,170 12.530 0.82%
2021-04-21 0 14.72 14.72 14.74 14.54 15.00 8,391,200 123,467,155 14.714 12.48 12.48 12.50 12.33 12.72 9,894,755 12.478 -2.39%
2021-04-20 0 15.08 15.08 15.10 14.92 15.20 2,741,248 41,343,379 15.082 12.79 12.79 12.81 12.65 12.89 3,232,431 12.790 0.00%
2021-04-19 0 15.08 15.06 15.08 14.60 15.26 4,699,289 71,012,161 15.111 12.79 12.77 12.79 12.38 12.94 5,541,319 12.815 2.17%
2021-04-16 0 14.76 14.76 14.78 14.60 14.90 6,471,100 95,537,885 14.764 12.52 12.52 12.53 12.38 12.64 7,630,607 12.520 -0.54%
2021-04-15 0 14.84 14.82 14.84 14.68 15.00 5,393,948 79,700,868 14.776 12.58 12.57 12.58 12.45 12.72 6,360,449 12.531 -0.80%
2021-04-14 0 14.96 14.94 14.96 14.80 15.18 4,714,489 70,504,592 14.955 12.69 12.67 12.69 12.55 12.87 5,559,242 12.682 0.54%
2021-04-13 0 14.88 14.88 14.90 14.82 15.16 4,925,173 73,527,471 14.929 12.62 12.62 12.64 12.57 12.86 5,807,677 12.660 -1.85%
2021-04-12 0 15.16 15.08 15.16 14.82 15.44 5,144,730 77,629,347 15.089 12.86 12.79 12.86 12.57 13.09 6,066,575 12.796 -1.81%
2021-04-09 0 15.44 15.38 15.44 15.34 15.56 4,766,139 73,672,795 15.458 13.09 13.04 13.09 13.01 13.20 5,620,147 13.109 0.13%
2021-04-08 0 15.42 15.38 15.42 15.28 15.60 4,345,882 66,835,866 15.379 13.08 13.04 13.08 12.96 13.23 5,124,588 13.042 -0.64%
2021-04-07 0 15.52 15.50 15.52 15.36 15.78 5,535,696 85,907,634 15.519 13.16 13.14 13.16 13.03 13.38 6,527,595 13.161 1.44%
2021-04-01 0 15.30 15.26 15.30 14.86 15.34 7,484,800 113,075,864 15.107 12.98 12.94 12.98 12.60 13.01 8,825,944 12.812 1.19%
2021-03-31 0 15.12 15.12 15.14 15.08 15.40 6,124,119 93,274,608 15.231 12.82 12.82 12.84 12.79 13.06 7,221,453 12.916 -0.13%
2021-03-30 0 15.14 15.14 15.16 15.00 15.30 3,130,080 47,469,253 15.166 12.84 12.84 12.86 12.72 12.98 3,690,935 12.861 -1.05%
2021-03-29 0 15.30 15.28 15.30 14.94 15.50 3,948,894 60,382,878 15.291 12.98 12.96 12.98 12.67 13.14 4,656,466 12.968 0.39%
2021-03-26 0 15.24 15.22 15.24 15.02 15.66 2,455,230 37,460,609 15.257 12.92 12.91 12.92 12.74 13.28 2,895,164 12.939 0.79%
2021-03-25 0 15.12 15.10 15.12 14.68 15.26 7,367,147 110,644,269 15.019 12.82 12.81 12.82 12.45 12.94 8,687,210 12.736 2.02%
2021-03-24 0 14.82 14.82 14.84 14.42 15.62 11,204,300 165,435,476 14.765 12.57 12.57 12.58 12.23 13.25 13,211,913 12.522 -5.12%
2021-03-23 0 15.62 15.58 15.62 15.38 15.92 5,557,398 86,747,540 15.609 13.25 13.21 13.25 13.04 13.50 6,553,186 13.237 -0.89%
2021-03-22 0 15.76 15.74 15.76 15.70 16.28 4,415,389 69,977,228 15.848 13.37 13.35 13.37 13.31 13.81 5,206,549 13.440 -1.01%
2021-03-19 0 15.92 15.90 15.92 15.62 16.18 8,733,812 138,503,972 15.858 13.50 13.48 13.50 13.25 13.72 10,298,757 13.449 -2.45%
2021-03-18 0 16.32 16.32 16.34 16.20 16.68 8,998,350 147,738,088 16.418 13.84 13.84 13.86 13.74 14.15 10,610,696 13.924 0.37%
2021-03-17 0 16.26 16.24 16.26 15.92 16.60 8,699,407 141,162,902 16.227 13.79 13.77 13.79 13.50 14.08 10,258,188 13.761 -1.09%
2021-03-16 0 16.44 16.42 16.44 15.70 16.50 14,959,164 242,645,450 16.221 13.94 13.92 13.94 13.31 13.99 17,639,583 13.756 3.92%
2021-03-15 0 15.82 15.80 15.82 15.36 15.96 6,538,637 103,502,392 15.829 13.42 13.40 13.42 13.03 13.53 7,710,246 13.424 1.80%
2021-03-12 0 15.54 15.50 15.54 15.30 15.82 3,715,248 57,545,265 15.489 13.18 13.14 13.18 12.98 13.42 4,380,955 13.135 -0.64%
2021-03-11 0 15.64 15.62 15.64 15.44 15.98 8,829,016 139,013,362 15.745 13.26 13.25 13.26 13.09 13.55 10,411,020 13.353 1.30%
2021-03-10 0 15.44 15.40 15.44 15.22 15.76 8,187,852 126,276,864 15.422 13.09 13.06 13.09 12.91 13.37 9,654,971 13.079 -0.64%
2021-03-09 0 15.54 15.44 15.54 14.78 15.74 12,307,449 190,274,625 15.460 13.18 13.09 13.18 12.53 13.35 14,512,727 13.111 3.88%
2021-03-08 0 14.96 14.90 14.96 14.74 15.70 16,939,568 255,816,126 15.102 12.69 12.64 12.69 12.50 13.31 19,974,841 12.807 -4.71%
2021-03-05 0 15.70 15.64 15.70 15.10 15.80 20,397,510 317,009,614 15.542 13.31 13.26 13.31 12.81 13.40 24,052,385 13.180 0.90%
2021-03-04 0 15.56 15.52 15.56 15.04 15.56 15,410,691 236,112,290 15.321 13.20 13.16 13.20 12.75 13.20 18,172,016 12.993 2.23%
2021-03-03 0 15.22 15.18 15.22 14.80 15.56 16,430,276 249,559,967 15.189 12.91 12.87 12.91 12.55 13.20 19,374,292 12.881 3.96%
2021-03-02 0 14.64 14.64 14.66 14.40 15.20 7,884,040 115,459,545 14.645 12.42 12.42 12.43 12.21 12.89 9,296,721 12.419 -2.27%
2021-03-01 0 14.98 14.98 15.00 14.72 15.12 8,447,600 126,113,564 14.929 12.70 12.70 12.72 12.48 12.82 9,961,261 12.660 2.32%
2021-02-26 0 14.64 14.62 14.64 14.64 15.40 14,934,179 222,075,002 14.870 12.42 12.40 12.42 12.42 13.06 17,610,121 12.611 -6.51%
2021-02-25 0 15.66 15.64 15.66 15.40 15.94 11,676,479 183,280,349 15.697 13.28 13.26 13.28 13.06 13.52 13,768,699 13.311 -0.89%
2021-02-24 0 15.80 15.78 15.80 15.26 16.30 46,914,183 739,664,968 15.766 13.40 13.38 13.40 12.94 13.82 55,320,379 13.371 4.08%
2021-02-23 0 15.18 15.18 15.20 14.78 15.90 44,980,046 698,090,354 15.520 12.87 12.87 12.89 12.53 13.48 53,039,679 13.162 4.69%
2021-02-22 0 14.50 14.50 14.52 14.08 14.88 15,075,349 219,424,532 14.555 12.30 12.30 12.31 11.94 12.62 17,776,586 12.343 3.13%
2021-02-19 0 14.06 14.06 14.08 13.92 14.40 10,663,490 150,660,647 14.129 11.92 11.92 11.94 11.80 12.21 12,574,200 11.982 -2.09%
2021-02-18 0 14.36 14.32 14.36 14.18 14.90 16,593,410 238,491,171 14.373 12.18 12.14 12.18 12.03 12.64 19,566,657 12.189 -3.75%
2021-02-17 0 14.92 14.90 14.92 14.24 14.96 24,703,682 361,863,365 14.648 12.65 12.64 12.65 12.08 12.69 29,130,147 12.422 4.04%
2021-02-16 0 14.34 14.34 14.36 14.08 14.40 11,607,333 165,872,985 14.290 12.16 12.16 12.18 11.94 12.21 13,687,163 12.119 1.99%
2021-02-11 0 14.06 14.04 14.06 13.94 14.18 4,569,838 64,221,236 14.053 11.92 11.91 11.92 11.82 12.03 5,388,673 11.918 -0.28%
2021-02-10 0 14.10 14.08 14.10 13.84 14.10 15,068,415 211,142,628 14.012 11.96 11.94 11.96 11.74 11.96 17,768,410 11.883 1.15%
2021-02-09 0 13.94 13.92 13.94 13.52 13.96 10,817,454 149,468,035 13.817 11.82 11.80 11.82 11.47 11.84 12,755,751 11.718 2.50%
2021-02-08 0 13.60 13.60 13.62 13.24 13.82 18,421,794 249,594,748 13.549 11.53 11.53 11.55 11.23 11.72 21,722,655 11.490 3.19%
2021-02-05 0 13.18 13.18 13.20 12.60 13.56 27,378,589 363,481,125 13.276 11.18 11.18 11.19 10.69 11.50 32,284,350 11.259 4.27%
2021-02-04 0 12.64 12.58 12.64 12.52 12.70 3,954,982 49,862,122 12.607 10.72 10.67 10.72 10.62 10.77 4,663,645 10.692 0.16%
2021-02-03 0 12.62 12.62 12.64 12.34 12.72 7,143,330 89,961,312 12.594 10.70 10.70 10.72 10.46 10.79 8,423,289 10.680 1.12%
2021-02-02 0 12.48 12.46 12.48 12.16 12.58 5,993,141 74,485,025 12.428 10.58 10.57 10.58 10.31 10.67 7,067,006 10.540 2.97%
2021-02-01 0 12.12 12.12 12.14 12.02 12.36 5,678,112 69,138,860 12.176 10.28 10.28 10.30 10.19 10.48 6,695,530 10.326 -1.62%
2021-01-29 0 12.32 12.30 12.32 12.16 12.60 10,220,389 126,138,761 12.342 10.45 10.43 10.45 10.31 10.69 12,051,703 10.466 1.82%
2021-01-28 0 12.10 12.08 12.10 11.98 12.20 9,282,459 112,300,015 12.098 10.26 10.24 10.26 10.16 10.35 10,945,712 10.260 -1.79%
2021-01-27 0 12.32 12.30 12.32 12.08 12.38 7,021,930 86,018,853 12.250 10.45 10.43 10.45 10.24 10.50 8,280,136 10.389 0.49%
2021-01-26 0 12.26 12.24 12.26 11.96 12.30 10,036,179 121,789,042 12.135 10.40 10.38 10.40 10.14 10.43 11,834,486 10.291 0.99%
2021-01-25 0 12.14 12.10 12.14 11.84 12.30 7,478,017 89,984,153 12.033 10.30 10.26 10.30 10.04 10.43 8,817,946 10.205 -0.98%
2021-01-22 0 12.26 12.24 12.26 12.18 12.56 8,614,449 105,572,362 12.255 10.40 10.38 10.40 10.33 10.65 10,158,007 10.393 -2.54%
2021-01-21 0 12.58 12.56 12.58 12.46 12.72 5,539,218 69,561,133 12.558 10.67 10.65 10.67 10.57 10.79 6,531,748 10.650 -0.16%
2021-01-20 0 12.60 12.58 12.60 12.36 12.76 12,569,124 157,785,175 12.553 10.69 10.67 10.69 10.48 10.82 14,821,290 10.646 2.11%
2021-01-19 0 12.34 12.30 12.34 12.02 12.40 11,942,281 146,737,499 12.287 10.46 10.43 10.46 10.19 10.52 14,082,128 10.420 1.65%
2021-01-18 0 12.14 12.14 12.16 11.76 12.18 12,150,206 144,835,116 11.920 10.30 10.30 10.31 9.973 10.33 14,327,309 10.109 -0.49%
2021-01-15 0 12.20 12.18 12.20 12.10 12.50 14,212,296 174,038,648 12.246 10.35 10.33 10.35 10.26 10.60 16,758,889 10.385 -2.40%
2021-01-14 0 12.50 12.50 12.52 12.50 12.80 6,917,714 87,192,965 12.604 10.60 10.60 10.62 10.60 10.85 8,157,247 10.689 -1.26%
2021-01-13 0 12.66 12.64 12.66 12.40 12.72 5,743,012 72,417,690 12.610 10.74 10.72 10.74 10.52 10.79 6,772,059 10.694 1.93%
2021-01-12 0 12.42 12.42 12.44 12.18 12.48 6,019,434 74,566,605 12.388 10.53 10.53 10.55 10.33 10.58 7,098,011 10.505 -0.80%
2021-01-11 0 12.52 12.50 12.52 12.50 12.88 7,680,917 96,556,543 12.571 10.62 10.60 10.62 10.60 10.92 9,057,202 10.661 -2.19%
2021-01-08 0 12.80 12.78 12.80 12.62 12.98 6,126,551 78,361,445 12.790 10.85 10.84 10.85 10.70 11.01 7,224,321 10.847 -0.93%
2021-01-07 0 12.92 12.92 12.94 12.86 13.26 4,938,193 64,314,717 13.024 10.96 10.96 10.97 10.91 11.25 5,823,030 11.045 -0.92%
2021-01-06 0 13.04 13.04 13.06 12.80 13.12 5,160,075 67,103,920 13.004 11.06 11.06 11.08 10.85 11.13 6,084,670 11.028 1.09%
2021-01-05 0 12.90 12.88 12.90 12.52 12.96 8,224,586 104,817,125 12.744 10.94 10.92 10.94 10.62 10.99 9,698,287 10.808 -0.46%
2021-01-04 0 12.96 12.94 12.96 12.88 13.12 6,687,571 86,632,275 12.954 10.99 10.97 10.99 10.92 11.13 7,885,866 10.986 -0.46%
2020-12-31 0 13.02 13.00 13.02 12.94 13.22 8,544,144 111,384,928 13.036 11.04 11.02 11.04 10.97 11.21 10,075,104 11.055 -0.76%
2020-12-30 0 13.12 13.08 13.12 12.92 13.16 6,775,540 88,454,648 13.055 11.13 11.09 11.13 10.96 11.16 7,989,598 11.071 0.92%
2020-12-29 0 13.00 13.00 13.02 12.92 13.18 4,708,300 61,461,080 13.054 11.02 11.02 11.04 10.96 11.18 5,551,945 11.070 0.62%
2020-12-28 0 12.92 12.92 12.94 12.86 13.22 6,908,400 89,606,050 12.971 10.96 10.96 10.97 10.91 11.21 8,146,264 11.000 -1.82%
2020-12-24 0 13.16 13.14 13.16 12.86 13.42 3,751,800 49,731,140 13.255 11.16 11.14 11.16 10.91 11.38 4,424,057 11.241 2.02%
2020-12-23 0 12.90 12.88 12.90 12.66 13.00 3,968,851 50,980,682 12.845 10.94 10.92 10.94 10.74 11.02 4,679,999 10.893 0.31%
2020-12-22 0 12.86 12.84 12.86 12.74 13.26 7,509,505 96,858,630 12.898 10.91 10.89 10.91 10.80 11.25 8,855,076 10.938 -3.02%
2020-12-21 0 13.26 13.24 13.26 13.12 13.46 4,394,744 58,171,991 13.237 11.25 11.23 11.25 11.13 11.41 5,182,205 11.225 -1.49%
2020-12-18 0 13.46 13.44 13.46 13.28 13.48 6,343,609 85,102,427 13.415 11.41 11.40 11.41 11.26 11.43 7,480,272 11.377 -0.30%
2020-12-17 0 13.50 13.48 13.50 13.38 13.58 2,718,012 36,633,440 13.478 11.45 11.43 11.45 11.35 11.52 3,205,032 11.430 -0.15%
2020-12-16 0 13.52 13.50 13.52 13.38 13.72 4,437,347 59,845,476 13.487 11.47 11.45 11.47 11.35 11.64 5,232,442 11.437 1.05%
2020-12-15 0 13.38 13.38 13.40 13.30 13.76 5,083,349 68,127,414 13.402 11.35 11.35 11.36 11.28 11.67 5,994,196 11.366 -1.91%
2020-12-14 0 13.64 13.62 13.64 13.52 13.78 3,813,374 52,069,122 13.654 11.57 11.55 11.57 11.47 11.69 4,496,664 11.580 -0.73%
2020-12-11 0 13.74 13.72 13.74 13.50 13.80 7,601,522 103,763,799 13.650 11.65 11.64 11.65 11.45 11.70 8,963,581 11.576 0.73%
2020-12-10 0 13.64 13.62 13.64 13.40 13.84 4,977,010 67,845,462 13.632 11.57 11.55 11.57 11.36 11.74 5,868,803 11.560 0.89%
2020-12-09 0 13.52 13.52 13.54 13.48 13.70 2,698,241 36,543,872 13.544 11.47 11.47 11.48 11.43 11.62 3,181,718 11.486 -0.88%
2020-12-08 0 13.64 13.60 13.64 13.56 13.86 3,065,600 41,820,276 13.642 11.57 11.53 11.57 11.50 11.75 3,614,902 11.569 -1.87%
2020-12-07 0 13.90 13.90 13.92 13.52 13.96 8,416,288 116,325,658 13.821 11.79 11.79 11.80 11.47 11.84 9,924,339 11.721 0.43%
2020-12-04 0 13.84 13.84 13.86 13.62 13.96 8,534,300 118,101,992 13.839 11.74 11.74 11.75 11.55 11.84 10,063,496 11.736 1.17%
2020-12-03 0 13.68 13.66 13.68 13.42 13.76 8,313,540 113,747,845 13.682 11.60 11.58 11.60 11.38 11.67 9,803,180 11.603 0.88%
2020-12-02 0 13.56 13.56 13.58 13.12 13.62 3,982,336 53,656,389 13.474 11.50 11.50 11.52 11.13 11.55 4,695,901 11.426 0.74%
2020-12-01 0 13.46 13.42 13.46 13.20 13.54 6,424,913 86,060,053 13.395 11.41 11.38 11.41 11.19 11.48 7,576,144 11.359 1.82%
2020-11-30 0 13.22 13.22 13.28 13.22 13.80 8,157,860 108,682,579 13.322 11.21 11.21 11.26 11.21 11.70 9,619,605 11.298 -3.64%
2020-11-27 0 13.72 13.70 13.72 13.42 13.78 4,844,909 66,219,141 13.668 11.64 11.62 11.64 11.38 11.69 5,713,031 11.591 0.44%
2020-11-26 0 13.66 13.64 13.66 13.50 13.84 5,218,200 70,921,308 13.591 11.58 11.57 11.58 11.45 11.74 6,153,210 11.526 -1.30%
2020-11-25 0 13.84 13.82 13.84 13.74 13.98 7,614,054 105,303,727 13.830 11.74 11.72 11.74 11.65 11.86 8,978,358 11.729 2.06%
2020-11-24 0 13.56 13.54 13.56 13.16 13.64 7,518,759 101,589,674 13.511 11.50 11.48 11.50 11.16 11.57 8,865,988 11.458 2.88%
2020-11-23 0 13.18 13.18 13.20 12.74 13.66 12,655,654 164,891,581 13.029 11.18 11.18 11.19 10.80 11.58 14,923,325 11.049 -3.51%
2020-11-20 0 13.66 13.62 13.66 13.42 13.84 6,975,465 95,031,451 13.624 11.58 11.55 11.58 11.38 11.74 8,225,346 11.553 -1.30%
2020-11-19 0 13.84 13.82 13.84 13.32 13.84 8,826,660 119,966,481 13.591 11.74 11.72 11.74 11.30 11.74 10,408,242 11.526 1.02%
2020-11-18 0 13.70 13.68 13.70 13.50 13.88 5,961,985 81,709,323 13.705 11.62 11.60 11.62 11.45 11.77 7,030,268 11.623 -0.44%
2020-11-17 0 13.76 13.74 13.76 13.62 13.96 9,904,908 136,282,074 13.759 11.67 11.65 11.67 11.55 11.84 11,679,693 11.668 0.29%
2020-11-16 0 13.72 13.70 13.72 13.50 13.86 8,959,100 122,726,842 13.699 11.64 11.62 11.64 11.45 11.75 10,564,413 11.617 3.16%
2020-11-13 0 13.30 13.28 13.30 13.00 13.42 13,347,426 177,251,102 13.280 11.28 11.26 11.28 11.02 11.38 15,739,050 11.262 -1.34%
2020-11-12 0 13.48 13.46 13.48 13.24 13.66 10,497,626 140,657,062 13.399 11.43 11.41 11.43 11.23 11.58 12,378,616 11.363 -1.17%
2020-11-11 0 13.64 13.64 13.66 13.38 13.86 13,801,465 188,391,759 13.650 11.57 11.57 11.58 11.35 11.75 16,274,445 11.576 -0.44%
2020-11-10 0 13.70 13.70 13.72 13.48 13.86 59,248,626 806,264,901 13.608 11.62 11.62 11.64 11.43 11.75 69,864,937 11.540 9.95%
2020-11-09 0 12.46 12.44 12.46 12.14 12.84 25,418,225 318,949,180 12.548 10.57 10.55 10.57 10.30 10.89 29,972,724 10.641 6.13%
2020-11-06 0 11.74 11.72 11.74 11.54 12.08 14,339,040 170,005,778 11.856 9.956 9.939 9.956 9.786 10.24 16,908,344 10.055 0.69%
2020-11-05 0 11.66 11.64 11.66 11.56 11.80 5,931,062 69,164,375 11.661 9.888 9.871 9.888 9.803 10.01 6,993,804 9.8894 2.10%
2020-11-04 0 11.42 11.42 11.44 10.98 11.58 8,242,598 94,506,710 11.466 9.685 9.685 9.702 9.312 9.820 9,719,527 9.7234 2.33%
2020-11-03 0 11.16 11.16 11.18 10.96 11.24 10,291,421 114,594,724 11.135 9.464 9.464 9.481 9.295 9.532 12,135,463 9.4430 2.57%
2020-11-02 0 10.88 10.86 10.88 10.68 11.08 8,766,855 95,815,537 10.929 9.227 9.210 9.227 9.057 9.396 10,337,721 9.2685 1.68%
2020-10-30 0 10.70 10.68 10.70 10.54 11.08 15,138,504 163,099,725 10.774 9.074 9.057 9.074 8.938 9.396 17,851,058 9.1367 -1.11%
2020-10-29 0 10.82 10.82 10.84 10.52 10.98 13,526,105 145,654,529 10.768 9.176 9.176 9.193 8.921 9.312 15,949,745 9.1321 -0.73%
2020-10-28 0 10.90 10.90 10.92 10.90 11.20 21,229,683 233,503,755 10.999 9.244 9.244 9.261 9.244 9.498 25,033,669 9.3276 -5.05%
2020-10-27 0 11.48 11.44 11.48 11.18 11.70 8,185,540 93,123,990 11.377 9.736 9.702 9.736 9.481 9.922 9,652,245 9.6479 -1.88%
2020-10-23 0 11.70 11.68 11.70 11.56 11.80 4,421,169 51,562,521 11.663 9.922 9.905 9.922 9.803 10.01 5,213,365 9.8904 -0.34%
2020-10-22 0 11.74 11.72 11.74 11.10 12.08 21,178,852 248,072,177 11.713 9.956 9.939 9.956 9.413 10.24 24,973,730 9.9333 4.63%
2020-10-21 0 11.22 11.22 11.24 11.14 11.52 6,568,527 74,307,502 11.313 9.515 9.515 9.532 9.447 9.769 7,745,491 9.5936 -1.06%
2020-10-20 0 11.34 11.34 11.36 11.00 11.44 6,674,667 75,167,913 11.262 9.617 9.617 9.634 9.328 9.702 7,870,650 9.5504 0.35%
2020-10-19 0 11.30 11.28 11.30 11.10 11.50 7,506,178 84,284,730 11.229 9.583 9.566 9.583 9.413 9.753 8,851,153 9.5225 1.25%
2020-10-16 0 11.16 11.14 11.16 10.96 11.26 7,735,357 86,061,558 11.126 9.464 9.447 9.464 9.295 9.549 9,121,397 9.4351 1.64%
2020-10-15 0 10.98 10.98 11.00 10.70 11.20 21,664,500 237,303,622 10.954 9.312 9.312 9.328 9.074 9.498 25,546,397 9.2891 -1.26%
2020-10-14 0 11.12 11.10 11.12 11.12 11.80 25,635,711 289,930,703 11.310 9.430 9.413 9.430 9.430 10.01 30,229,179 9.5911 -5.92%
2020-10-12 0 11.82 11.80 11.82 11.44 11.84 9,356,790 108,701,817 11.617 10.02 10.01 10.02 9.702 10.04 11,033,362 9.8521 0.00%
2020-10-09 0 11.82 11.82 11.86 11.62 11.98 13,026,959 153,801,163 11.806 10.02 10.02 10.06 9.854 10.16 15,361,161 10.012 -1.50%
2020-10-08 0 12.00 11.98 12.00 11.84 12.26 9,096,000 108,814,458 11.963 10.18 10.16 10.18 10.04 10.40 10,725,843 10.145 -2.28%
2020-10-07 0 12.28 12.28 12.30 12.12 12.44 4,541,849 55,953,195 12.319 10.41 10.41 10.43 10.28 10.55 5,355,668 10.447 -0.32%
2020-10-06 0 12.32 12.30 12.32 12.02 12.50 6,531,109 80,172,745 12.276 10.45 10.43 10.45 10.19 10.60 7,701,369 10.410 1.48%
2020-10-05 0 12.14 12.12 12.14 12.04 12.60 6,263,862 76,229,123 12.170 10.30 10.28 10.30 10.21 10.69 7,386,236 10.320 -1.78%
2020-09-30 0 12.36 12.34 12.36 12.28 12.58 4,253,934 52,737,298 12.397 10.48 10.46 10.48 10.41 10.67 5,016,164 10.513 -0.80%
2020-09-29 0 12.46 12.44 12.46 12.30 12.46 7,957,843 98,611,437 12.392 10.57 10.55 10.57 10.43 10.57 9,383,748 10.509 1.14%
2020-09-28 0 12.32 12.32 12.36 12.18 12.48 5,455,789 67,462,461 12.365 10.45 10.45 10.48 10.33 10.58 6,433,370 10.486 0.49%
2020-09-25 0 12.26 12.26 12.28 12.10 12.38 10,999,847 134,888,533 12.263 10.40 10.40 10.41 10.26 10.50 12,970,826 10.399 0.66%
2020-09-24 0 12.18 12.18 12.20 12.12 12.36 11,556,485 141,657,965 12.258 10.33 10.33 10.35 10.28 10.48 13,627,204 10.395 -2.25%
2020-09-23 0 12.46 12.44 12.46 12.24 12.66 9,531,436 117,941,025 12.374 10.57 10.55 10.57 10.38 10.74 11,239,302 10.494 0.97%
2020-09-22 0 12.34 12.34 12.36 11.92 12.90 19,517,572 239,226,110 12.257 10.46 10.46 10.48 10.11 10.94 23,014,777 10.394 -4.34%
2020-09-21 0 12.90 12.88 12.90 12.80 13.38 21,057,292 273,333,711 12.980 10.94 10.92 10.94 10.85 11.35 24,830,388 11.008 -4.59%
2020-09-18 0 13.52 13.52 13.54 13.52 13.70 10,834,886 146,951,871 13.563 11.47 11.47 11.48 11.47 11.62 12,776,307 11.502 -0.44%
2020-09-17 0 13.58 13.56 13.58 13.56 14.02 8,017,306 109,471,360 13.654 11.52 11.50 11.52 11.50 11.89 9,453,866 11.580 -2.86%
2020-09-16 0 13.98 13.96 13.98 13.84 14.24 8,033,318 112,276,993 13.976 11.86 11.84 11.86 11.74 12.08 9,472,747 11.853 -1.55%
2020-09-15 0 14.20 14.18 14.20 14.14 14.40 8,335,754 119,336,178 14.316 12.04 12.03 12.04 11.99 12.21 9,829,374 12.141 1.28%
2020-09-14 0 14.02 14.02 14.04 13.92 14.20 6,903,160 97,229,803 14.085 11.89 11.89 11.91 11.80 12.04 8,140,085 11.945 -1.13%
2020-09-11 0 14.18 14.16 14.18 13.60 14.20 10,351,502 144,345,249 13.944 12.03 12.01 12.03 11.53 12.04 12,206,309 11.825 4.26%
2020-09-10 0 13.60 13.58 13.60 13.56 13.90 6,205,175 84,956,687 13.691 11.53 11.52 11.53 11.50 11.79 7,317,033 11.611 -0.87%
2020-09-09 0 13.72 13.70 13.72 13.52 13.92 7,581,832 103,641,441 13.670 11.64 11.62 11.64 11.47 11.80 8,940,363 11.593 -1.01%
2020-09-08 0 13.86 13.84 13.86 13.80 14.30 9,783,148 136,221,512 13.924 11.75 11.74 11.75 11.70 12.13 11,536,116 11.808 -1.98%
2020-09-07 0 14.14 14.14 14.16 14.14 14.50 6,786,663 96,698,603 14.248 11.99 11.99 12.01 11.99 12.30 8,002,714 12.083 -2.21%
2020-09-04 0 14.46 14.44 14.46 14.20 14.58 6,327,701 91,052,491 14.390 12.26 12.25 12.26 12.04 12.36 7,461,514 12.203 -2.30%
2020-09-03 0 14.80 14.78 14.80 14.34 14.80 11,781,396 172,528,952 14.644 12.55 12.53 12.55 12.16 12.55 13,892,415 12.419 2.35%
2020-09-02 0 14.46 14.44 14.46 14.38 14.84 7,965,576 115,395,562 14.487 12.26 12.25 12.26 12.19 12.58 9,392,867 12.285 -2.17%
2020-09-01 0 14.78 14.78 14.80 14.56 14.86 5,324,691 78,572,908 14.756 12.53 12.53 12.55 12.35 12.60 6,278,782 12.514 1.37%
2020-08-31 0 14.58 14.56 14.58 14.52 15.08 16,386,272 240,760,155 14.693 12.36 12.35 12.36 12.31 12.79 19,322,404 12.460 -0.27%
2020-08-28 0 14.62 14.60 14.62 14.46 14.94 6,143,650 90,540,989 14.737 12.40 12.38 12.40 12.26 12.67 7,244,484 12.498 0.55%
2020-08-27 0 14.54 14.52 14.54 14.52 15.02 7,562,329 110,558,864 14.620 12.33 12.31 12.33 12.31 12.74 8,917,365 12.398 -3.07%
2020-08-26 0 15.00 14.96 15.00 14.82 15.30 10,036,220 150,410,346 14.987 12.72 12.69 12.72 12.57 12.98 11,834,534 12.709 -0.53%
2020-08-25 0 15.08 15.08 15.12 14.56 15.38 17,571,581 264,817,067 15.071 12.79 12.79 12.82 12.35 13.04 20,720,099 12.781 2.72%
2020-08-24 0 14.68 14.66 14.68 14.62 15.10 9,642,704 142,218,875 14.749 12.45 12.43 12.45 12.40 12.81 11,370,507 12.508 -1.08%
2020-08-21 0 14.84 14.82 14.84 14.36 14.94 16,812,338 247,746,036 14.736 12.58 12.57 12.58 12.18 12.67 19,824,813 12.497 4.65%
2020-08-20 0 14.18 14.18 14.20 13.98 14.44 8,428,950 119,076,193 14.127 12.03 12.03 12.04 11.86 12.25 9,939,270 11.980 -1.53%
2020-08-19 0 14.40 14.38 14.40 14.36 14.56 4,887,223 70,592,353 14.444 12.21 12.19 12.21 12.18 12.35 5,762,927 12.249 -0.55%
2020-08-18 0 14.48 14.44 14.48 14.30 14.68 9,650,280 139,184,489 14.423 12.28 12.25 12.28 12.13 12.45 11,379,440 12.231 -0.82%
2020-08-17 0 14.60 14.58 14.60 14.42 14.82 10,985,450 160,562,317 14.616 12.38 12.36 12.38 12.23 12.57 12,953,849 12.395 -1.35%
2020-08-14 0 14.80 14.78 14.80 14.50 14.90 11,227,600 165,941,269 14.780 12.55 12.53 12.55 12.30 12.64 13,239,388 12.534 0.54%
2020-08-13 0 14.72 14.68 14.72 14.48 14.90 14,820,508 217,700,808 14.689 12.48 12.45 12.48 12.28 12.64 17,476,082 12.457 -1.21%
2020-08-12 0 14.90 14.84 14.90 14.22 14.98 35,289,290 521,576,663 14.780 12.64 12.58 12.64 12.06 12.70 41,612,510 12.534 3.04%
2020-08-11 0 14.46 14.44 14.48 14.12 14.68 31,363,694 451,352,446 14.391 12.26 12.25 12.28 11.97 12.45 36,983,516 12.204 6.48%
2020-08-10 0 13.58 13.58 13.60 13.18 13.84 16,748,544 227,979,485 13.612 11.52 11.52 11.53 11.18 11.74 19,749,588 11.544 3.19%
2020-08-07 0 13.16 13.16 13.18 12.94 13.56 18,420,158 244,060,549 13.250 11.16 11.16 11.18 10.97 11.50 21,720,726 11.236 -0.15%
2020-08-06 0 13.18 13.16 13.18 12.92 13.42 14,556,841 190,551,798 13.090 11.18 11.16 11.18 10.96 11.38 17,165,171 11.101 -1.05%
2020-08-05 0 13.32 13.30 13.32 13.24 13.60 7,188,161 95,751,109 13.321 11.30 11.28 11.30 11.23 11.53 8,476,153 11.297 -2.06%
2020-08-04 0 13.60 13.58 13.60 13.44 13.66 9,346,069 126,815,543 13.569 11.53 11.52 11.53 11.40 11.58 11,020,720 11.507 0.59%
2020-08-03 0 13.52 13.50 13.52 13.30 13.66 19,283,600 260,363,022 13.502 11.47 11.45 11.47 11.28 11.58 22,738,882 11.450 -0.44%
2020-07-31 0 13.58 13.56 13.58 13.34 13.62 11,059,379 149,545,989 13.522 11.52 11.50 11.52 11.31 11.55 13,041,025 11.467 2.88%
2020-07-30 0 13.20 13.18 13.20 12.98 13.46 11,084,848 146,840,622 13.247 11.19 11.18 11.19 11.01 11.41 13,071,058 11.234 2.33%
2020-07-29 0 12.90 12.90 12.92 12.52 13.02 6,487,532 83,307,209 12.841 10.94 10.94 10.96 10.62 11.04 7,649,984 10.890 1.57%
2020-07-28 0 12.70 12.68 12.70 12.52 12.80 7,078,467 89,721,974 12.675 10.77 10.75 10.77 10.62 10.85 8,346,804 10.749 1.28%
2020-07-27 0 12.54 12.52 12.54 12.50 13.12 15,002,500 189,681,606 12.643 10.63 10.62 10.63 10.60 11.13 17,690,684 10.722 -3.39%
2020-07-24 0 12.98 12.98 13.00 12.90 13.50 14,273,910 186,144,231 13.041 11.01 11.01 11.02 10.94 11.45 16,831,544 11.059 -3.71%
2020-07-23 0 13.48 13.48 13.52 13.32 13.72 5,480,129 73,840,782 13.474 11.43 11.43 11.47 11.30 11.64 6,462,072 11.427 -0.15%
2020-07-22 0 13.50 13.48 13.50 13.46 14.00 8,580,536 117,262,363 13.666 11.45 11.43 11.45 11.41 11.87 10,118,017 11.589 -3.57%
2020-07-21 0 14.00 13.98 14.00 13.22 14.40 13,378,148 188,544,808 14.093 11.87 11.86 11.87 11.21 12.21 15,775,277 11.952 0.72%
2020-07-20 0 13.90 13.88 13.90 13.76 14.20 6,800,498 94,745,610 13.932 11.79 11.77 11.79 11.67 12.04 8,019,028 11.815 -2.66%
2020-07-17 0 14.28 14.28 14.30 14.12 14.40 5,327,211 76,060,451 14.278 12.11 12.11 12.13 11.97 12.21 6,281,753 12.108 0.85%
2020-07-16 0 14.16 14.14 14.16 13.92 14.64 10,296,282 146,769,929 14.255 12.01 11.99 12.01 11.80 12.42 12,141,195 12.089 -0.56%
2020-07-15 0 14.24 14.24 14.28 13.92 14.82 12,184,739 173,946,560 14.276 12.08 12.08 12.11 11.80 12.57 14,368,030 12.107 -0.42%
2020-07-14 0 14.30 14.30 14.32 14.16 15.62 47,756,089 704,325,401 14.748 12.13 12.13 12.14 12.01 13.25 56,313,140 12.507 6.56%
2020-07-13 0 13.42 13.42 13.46 13.10 13.66 15,411,395 207,527,825 13.466 11.38 11.38 11.41 11.11 11.58 18,172,846 11.420 1.05%
2020-07-10 0 13.28 13.28 13.30 12.86 13.36 16,995,900 222,151,726 13.071 11.26 11.26 11.28 10.91 11.33 20,041,266 11.085 0.15%
2020-07-09 0 13.26 13.20 13.26 13.06 13.66 22,630,207 299,177,004 13.220 11.25 11.19 11.25 11.08 11.58 26,685,142 11.211 -2.93%
2020-07-08 0 13.66 13.64 13.66 13.42 13.82 8,691,037 118,016,972 13.579 11.58 11.57 11.58 11.38 11.72 10,248,318 11.516 -1.16%
2020-07-07 0 13.82 13.80 13.82 13.82 14.70 12,630,698 178,067,917 14.098 11.72 11.70 11.72 11.72 12.47 14,893,897 11.956 -4.29%
2020-07-06 0 14.44 14.44 14.46 13.96 14.54 18,627,091 268,719,773 14.426 12.25 12.25 12.26 11.84 12.33 21,964,738 12.234 3.44%
2020-07-03 0 13.96 13.96 13.98 13.64 14.06 11,321,694 158,042,274 13.959 11.84 11.84 11.86 11.57 11.92 13,350,342 11.838 2.95%
2020-07-02 0 13.56 13.56 13.60 13.24 13.72 12,366,589 166,609,970 13.473 11.50 11.50 11.53 11.23 11.64 14,582,464 11.425 1.65%
2020-06-30 0 13.34 13.32 13.34 13.18 13.54 7,703,180 102,674,556 13.329 11.31 11.30 11.31 11.18 11.48 9,083,454 11.303 2.62%
2020-06-29 0 13.00 13.00 13.02 12.84 13.58 20,114,136 261,350,602 12.993 11.02 11.02 11.04 10.89 11.52 23,718,235 11.019 -3.85%
2020-06-26 0 13.52 13.52 13.54 13.50 13.80 10,186,286 138,417,381 13.589 11.47 11.47 11.48 11.45 11.70 12,011,489 11.524 -2.31%
2020-06-24 0 13.84 13.84 13.86 13.74 14.02 6,937,586 96,230,408 13.871 11.74 11.74 11.75 11.65 11.89 8,180,679 11.763 0.87%
2020-06-23 0 13.72 13.72 13.74 13.40 13.80 9,117,200 124,231,080 13.626 11.64 11.64 11.65 11.36 11.70 10,750,842 11.555 -0.29%
2020-06-22 0 13.76 13.74 13.76 13.70 14.18 8,718,490 120,462,559 13.817 11.67 11.65 11.67 11.62 12.03 10,280,690 11.717 -3.10%
2020-06-19 0 14.20 14.18 14.20 13.90 14.38 7,482,958 106,171,772 14.188 12.04 12.03 12.04 11.79 12.19 8,823,772 12.032 0.57%
2020-06-18 0 14.12 14.10 14.12 13.86 14.12 5,768,341 80,904,792 14.026 11.97 11.96 11.97 11.75 11.97 6,801,926 11.894 -0.70%
2020-06-17 0 14.22 14.20 14.22 13.94 14.28 6,419,855 90,500,721 14.097 12.06 12.04 12.06 11.82 12.11 7,570,180 11.955 0.14%
2020-06-16 0 14.20 14.18 14.20 14.12 14.32 11,855,355 168,562,773 14.218 12.04 12.03 12.04 11.97 12.14 13,979,626 12.058 1.72%
2020-06-15 0 13.96 13.92 13.96 13.86 14.60 17,718,833 250,197,915 14.120 11.84 11.80 11.84 11.75 12.38 20,893,736 11.975 -4.64%
2020-06-12 0 14.64 14.64 14.66 14.08 14.88 18,663,545 272,050,924 14.577 12.42 12.42 12.43 11.94 12.62 22,007,724 12.362 -1.74%
2020-06-11 0 14.90 14.86 14.90 14.72 15.82 20,367,654 304,978,799 14.974 12.64 12.60 12.64 12.48 13.42 24,017,179 12.698 -4.36%
2020-06-10 0 15.58 15.54 15.58 15.20 15.82 14,152,038 218,874,682 15.466 13.21 13.18 13.21 12.89 13.42 16,687,834 13.116 -0.26%
2020-06-09 0 15.62 15.60 15.62 15.02 15.64 27,279,341 422,237,171 15.478 13.25 13.23 13.25 12.74 13.26 32,167,319 13.126 6.55%
2020-06-08 0 14.66 14.66 14.68 14.60 14.86 17,442,218 257,200,217 14.746 12.43 12.43 12.45 12.38 12.60 20,567,557 12.505 0.83%
2020-06-05 0 14.54 14.54 14.58 14.06 14.62 22,425,392 320,377,047 14.286 12.33 12.33 12.36 11.92 12.40 26,443,628 12.115 2.39%
2020-06-04 0 14.20 14.18 14.20 13.68 14.20 20,957,256 292,405,691 13.952 12.04 12.03 12.04 11.60 12.04 24,712,428 11.832 5.81%
2020-06-03 0 13.42 13.40 13.42 13.34 13.60 11,618,819 156,414,170 13.462 11.38 11.36 11.38 11.31 11.53 13,700,707 11.417 -0.45%
2020-06-02 0 13.48 13.48 13.50 13.32 13.68 7,725,473 104,052,542 13.469 11.43 11.43 11.45 11.30 11.60 9,109,742 11.422 0.15%
2020-06-01 0 13.46 13.44 13.46 13.36 13.64 10,300,076 138,620,293 13.458 11.41 11.40 11.41 11.33 11.57 12,145,668 11.413 2.75%
2020-05-29 0 13.10 13.08 13.10 12.80 13.14 11,862,784 154,737,750 13.044 11.11 11.09 11.11 10.85 11.14 13,988,386 11.062 -0.30%
2020-05-28 0 13.14 13.12 13.14 12.74 13.40 16,863,778 220,597,126 13.081 11.14 11.13 11.14 10.80 11.36 19,885,470 11.093 -2.67%
2020-05-27 0 13.50 13.48 13.50 13.30 13.80 16,781,854 226,429,496 13.493 11.45 11.43 11.45 11.28 11.70 19,788,867 11.442 -1.46%
2020-05-26 0 13.70 13.70 13.72 13.18 13.88 16,624,100 224,399,142 13.498 11.62 11.62 11.64 11.18 11.77 19,602,846 11.447 3.63%
2020-05-25 0 13.22 13.22 13.24 12.80 13.36 12,943,696 170,500,396 13.172 11.21 11.21 11.23 10.85 11.33 15,262,979 11.171 -0.60%
2020-05-22 0 13.30 13.28 13.30 13.00 13.72 25,393,346 337,694,773 13.299 11.28 11.26 11.28 11.02 11.64 29,943,387 11.278 -6.47%
2020-05-21 0 14.22 14.18 14.22 14.12 14.86 11,476,624 164,338,825 14.319 12.06 12.03 12.06 11.97 12.60 13,533,033 12.144 -2.60%
2020-05-20 0 14.60 14.60 14.62 14.32 15.04 12,286,200 179,542,092 14.613 12.38 12.38 12.40 12.14 12.75 14,487,671 12.393 2.38%
2020-05-19 0 14.26 14.24 14.26 14.12 14.44 9,228,796 131,897,413 14.292 12.09 12.08 12.09 11.97 12.25 10,882,434 12.120 3.63%
2020-05-18 0 13.76 13.76 13.82 13.60 13.92 3,409,627 46,887,390 13.751 11.67 11.67 11.72 11.53 11.80 4,020,572 11.662 0.58%
2020-05-15 0 13.68 13.68 13.72 13.40 13.80 5,064,886 69,018,422 13.627 11.60 11.60 11.64 11.36 11.70 5,972,424 11.556 0.59%
2020-05-14 0 13.60 13.58 13.60 13.50 13.90 5,671,372 77,344,370 13.638 11.53 11.52 11.53 11.45 11.79 6,687,582 11.565 -2.02%
2020-05-13 0 13.88 13.88 13.90 13.72 14.22 8,235,686 114,776,546 13.936 11.77 11.77 11.79 11.64 12.06 9,711,376 11.819 -2.80%
2020-05-12 0 14.28 14.26 14.28 14.06 14.36 7,428,513 105,627,455 14.219 12.11 12.09 12.11 11.92 12.18 8,759,572 12.059 -0.83%
2020-05-11 0 14.40 14.38 14.40 14.32 14.70 17,356,553 251,013,263 14.462 12.21 12.19 12.21 12.14 12.47 20,466,542 12.265 1.84%
2020-05-08 0 14.14 14.12 14.14 13.62 14.36 17,237,895 242,467,886 14.066 11.99 11.97 11.99 11.55 12.18 20,326,622 11.929 4.90%
2020-05-07 0 13.48 13.48 13.54 13.32 13.68 6,969,907 93,822,286 13.461 11.43 11.43 11.48 11.30 11.60 8,218,792 11.416 0.45%
2020-05-06 0 13.42 13.42 13.44 13.18 13.54 6,321,121 84,705,662 13.400 11.38 11.38 11.40 11.18 11.48 7,453,755 11.364 0.15%
2020-05-05 0 13.40 13.38 13.40 13.00 13.44 5,733,716 76,223,694 13.294 11.36 11.35 11.36 11.02 11.40 6,761,097 11.274 3.40%
2020-05-04 0 12.96 12.96 12.98 12.68 13.00 15,591,029 201,259,016 12.909 10.99 10.99 11.01 10.75 11.02 18,384,667 10.947 -4.71%
2020-04-29 0 13.60 13.60 13.62 13.42 13.70 3,879,388 52,608,152 13.561 11.53 11.53 11.55 11.38 11.62 4,574,506 11.500 -0.44%
2020-04-28 0 13.66 13.66 13.68 13.42 13.80 9,084,009 123,084,895 13.550 11.58 11.58 11.60 11.38 11.70 10,711,704 11.491 1.19%
2020-04-27 0 13.50 13.50 13.52 13.22 13.68 3,419,227 46,257,671 13.529 11.45 11.45 11.47 11.21 11.60 4,031,892 11.473 1.35%
2020-04-24 0 13.32 13.32 13.38 13.30 13.66 3,856,381 51,720,464 13.412 11.30 11.30 11.35 11.28 11.58 4,547,377 11.374 -1.77%
2020-04-23 0 13.56 13.56 13.58 13.40 13.80 10,946,100 148,892,398 13.602 11.50 11.50 11.52 11.36 11.70 12,907,449 11.535 1.80%
2020-04-22 0 13.32 13.30 13.32 12.84 13.36 10,134,720 132,821,450 13.106 11.30 11.28 11.30 10.89 11.33 11,950,683 11.114 0.60%
2020-04-21 0 13.24 13.24 13.26 12.86 13.90 13,173,894 175,015,040 13.285 11.23 11.23 11.25 10.91 11.79 15,534,424 11.266 -4.89%
2020-04-20 0 13.92 13.88 13.92 13.62 14.18 10,950,328 151,849,596 13.867 11.80 11.77 11.80 11.55 12.03 12,912,434 11.760 1.46%
2020-04-17 0 13.72 13.70 13.72 13.48 14.82 31,072,867 431,543,854 13.888 11.64 11.62 11.64 11.43 12.57 36,640,578 11.778 7.19%
2020-04-16 0 12.80 12.80 12.82 12.60 13.00 14,028,965 179,072,099 12.764 10.85 10.85 10.87 10.69 11.02 16,542,709 10.825 -1.69%
2020-04-15 0 13.02 13.00 13.02 12.64 13.34 17,137,504 224,058,491 13.074 11.04 11.02 11.04 10.72 11.31 20,208,243 11.087 0.93%
2020-04-14 0 12.90 12.90 12.92 12.40 13.00 10,571,208 134,914,418 12.762 10.94 10.94 10.96 10.52 11.02 12,465,382 10.823 0.31%
2020-04-09 0 12.86 12.84 12.86 12.18 13.00 14,083,341 179,429,115 12.741 10.91 10.89 10.91 10.33 11.02 16,606,828 10.805 5.76%
2020-04-08 0 12.16 12.16 12.18 12.06 12.46 5,092,257 62,113,477 12.198 10.31 10.31 10.33 10.23 10.57 6,004,700 10.344 -1.62%
2020-04-07 0 12.36 12.34 12.36 11.88 12.36 11,286,798 138,150,636 12.240 10.48 10.46 10.48 10.07 10.48 13,309,194 10.380 5.10%
2020-04-06 0 11.76 11.76 11.78 11.28 11.96 9,244,904 107,895,317 11.671 9.973 9.973 9.990 9.566 10.14 10,901,428 9.8974 2.62%
2020-04-03 0 11.46 11.44 11.46 11.14 11.60 5,194,827 59,229,510 11.402 9.719 9.702 9.719 9.447 9.837 6,125,649 9.6691 -0.69%
2020-04-02 0 11.54 11.54 11.56 11.32 11.68 4,997,993 57,571,393 11.519 9.786 9.786 9.803 9.600 9.905 5,893,545 9.7686 -1.37%
2020-04-01 0 11.70 11.70 11.72 11.56 12.28 8,457,496 99,717,998 11.790 9.922 9.922 9.939 9.803 10.41 9,972,930 9.9989 -0.68%
2020-03-31 0 11.78 11.76 11.78 11.76 13.18 11,105,140 132,557,363 11.937 9.990 9.973 9.990 9.973 11.18 13,094,986 10.123 -0.84%
2020-03-30 0 11.88 11.88 11.90 11.64 12.20 13,920,813 164,682,022 11.830 10.07 10.07 10.09 9.871 10.35 16,415,178 10.032 -3.41%
2020-03-27 0 12.30 12.28 12.30 12.06 12.70 14,625,402 179,842,799 12.297 10.43 10.41 10.43 10.23 10.77 17,246,017 10.428 -3.15%
2020-03-26 0 12.70 12.70 12.72 12.64 13.20 16,621,465 214,166,842 12.885 10.77 10.77 10.79 10.72 11.19 19,599,739 10.927 0.63%
2020-03-25 0 12.62 12.62 12.64 12.12 12.96 21,857,367 275,168,164 12.589 10.70 10.70 10.72 10.28 10.99 25,773,823 10.676 5.70%
2020-03-24 0 11.94 11.92 11.94 11.34 12.20 25,941,396 309,163,706 11.918 10.13 10.11 10.13 9.617 10.35 30,589,638 10.107 8.74%
2020-03-23 0 10.98 10.98 11.00 10.74 11.10 17,339,997 189,471,713 10.927 9.312 9.312 9.328 9.108 9.413 20,447,019 9.2665 -5.02%
2020-03-20 0 11.56 11.56 11.58 10.70 11.86 27,177,853 309,446,057 11.386 9.803 9.803 9.820 9.074 10.06 32,047,646 9.6558 12.02%
2020-03-19 0 10.32 10.32 10.34 10.02 11.00 22,751,232 235,356,543 10.345 8.752 8.752 8.769 8.497 9.328 26,827,852 8.7728 -6.86%
2020-03-18 0 11.08 11.08 11.10 11.04 12.38 18,675,299 215,729,773 11.552 9.396 9.396 9.413 9.362 10.50 22,021,584 9.7963 -7.05%
2020-03-17 0 11.92 11.90 11.92 11.42 12.18 15,061,579 176,837,728 11.741 10.11 10.09 10.11 9.685 10.33 17,760,349 9.9569 -1.97%
2020-03-16 0 12.16 12.14 12.16 11.94 12.98 19,172,329 235,633,175 12.290 10.31 10.30 10.31 10.13 11.01 22,607,673 10.423 -7.18%
2020-03-13 0 13.10 13.08 13.10 12.44 13.20 26,719,022 344,998,246 12.912 11.11 11.09 11.11 10.55 11.19 31,506,601 10.950 -4.24%
2020-03-12 0 13.68 13.66 13.68 13.46 14.00 15,977,867 217,562,035 13.616 11.60 11.58 11.60 11.41 11.87 18,840,820 11.547 -5.13%
2020-03-11 0 14.42 14.42 14.44 14.22 14.88 10,286,988 148,868,430 14.472 12.23 12.23 12.25 12.06 12.62 12,130,235 12.273 -0.55%
2020-03-10 0 14.50 14.50 14.52 14.04 14.72 18,109,487 260,871,872 14.405 12.30 12.30 12.31 11.91 12.48 21,354,388 12.216 1.54%
2020-03-09 0 14.28 14.26 14.28 14.28 14.62 12,797,347 184,313,923 14.403 12.11 12.09 12.11 12.11 12.40 15,090,406 12.214 -5.18%
2020-03-06 0 15.06 15.06 15.08 14.90 15.30 10,584,139 158,917,610 15.015 12.77 12.77 12.79 12.64 12.98 12,480,630 12.733 -2.59%
2020-03-05 0 15.46 15.44 15.46 15.24 15.64 17,081,880 262,697,506 15.379 13.11 13.09 13.11 12.92 13.26 20,142,652 13.042 1.31%
2020-03-04 0 15.26 15.24 15.26 15.20 15.72 11,128,016 170,510,067 15.323 12.94 12.92 12.94 12.89 13.33 13,121,961 12.994 -2.43%
2020-03-03 0 15.64 15.64 15.70 15.58 16.10 7,836,013 123,883,597 15.810 13.26 13.26 13.31 13.21 13.65 9,240,089 13.407 -0.13%
2020-03-02 0 15.66 15.64 15.66 15.56 16.14 17,651,192 277,168,834 15.703 13.28 13.26 13.28 13.20 13.69 20,813,975 13.316 -0.25%
2020-02-28 0 15.70 15.68 15.70 15.62 15.98 22,206,265 349,482,803 15.738 13.31 13.30 13.31 13.25 13.55 26,185,237 13.347 -2.85%
2020-02-27 0 16.16 16.14 16.16 15.84 16.50 11,034,700 177,497,777 16.085 13.70 13.69 13.70 13.43 13.99 13,011,924 13.641 -1.10%
2020-02-26 0 16.34 16.34 16.36 16.34 16.64 8,982,750 147,838,547 16.458 13.86 13.86 13.87 13.86 14.11 10,592,301 13.957 -2.27%
2020-02-25 0 16.72 16.70 16.72 16.40 16.90 7,922,164 132,292,991 16.699 14.18 14.16 14.18 13.91 14.33 9,341,676 14.162 0.24%
2020-02-24 0 16.68 16.66 16.68 16.50 16.96 12,227,318 204,398,575 16.717 14.15 14.13 14.15 13.99 14.38 14,418,238 14.176 -2.11%
2020-02-21 0 17.04 17.02 17.04 17.00 17.26 7,169,628 122,547,434 17.093 14.45 14.43 14.45 14.42 14.64 8,454,299 14.495 -1.62%
2020-02-20 0 17.32 17.30 17.32 17.26 17.66 7,283,448 126,418,964 17.357 14.69 14.67 14.69 14.64 14.98 8,588,514 14.720 -1.03%
2020-02-19 0 17.50 17.48 17.50 17.18 17.58 8,816,598 153,995,860 17.467 14.84 14.82 14.84 14.57 14.91 10,396,377 14.812 1.39%
2020-02-18 0 17.26 17.24 17.26 17.10 17.50 9,830,296 169,440,986 17.237 14.64 14.62 14.64 14.50 14.84 11,591,712 14.617 -0.23%
2020-02-17 0 17.30 17.30 17.32 17.28 17.68 13,956,688 242,940,109 17.407 14.67 14.67 14.69 14.65 14.99 16,457,481 14.762 -0.80%
2020-02-14 0 17.44 17.44 17.46 17.38 17.84 8,298,861 145,772,797 17.565 14.79 14.79 14.81 14.74 15.13 9,785,871 14.896 -1.80%
2020-02-13 0 17.76 17.76 17.78 17.40 17.98 13,956,310 247,055,932 17.702 15.06 15.06 15.08 14.76 15.25 16,457,035 15.012 0.00%
2020-02-12 0 17.76 17.74 17.76 17.36 17.90 14,187,614 251,565,966 17.731 15.06 15.04 15.06 14.72 15.18 16,729,785 15.037 2.54%
2020-02-11 0 17.32 17.32 17.34 17.14 17.40 6,704,687 115,951,394 17.294 14.69 14.69 14.71 14.54 14.76 7,906,049 14.666 1.17%
2020-02-10 0 17.12 17.10 17.12 16.92 17.46 11,961,000 205,046,440 17.143 14.52 14.50 14.52 14.35 14.81 14,104,201 14.538 -1.95%
2020-02-07 0 17.46 17.44 17.46 17.18 17.86 16,237,841 283,450,272 17.456 14.81 14.79 14.81 14.57 15.15 19,147,376 14.804 -1.24%
2020-02-06 0 17.68 17.68 17.70 17.00 17.80 19,627,081 344,664,014 17.561 14.99 14.99 15.01 14.42 15.10 23,143,909 14.892 4.49%
2020-02-05 0 16.92 16.90 16.92 16.72 17.38 18,864,779 320,459,720 16.987 14.35 14.33 14.35 14.18 14.74 22,245,015 14.406 2.55%
2020-02-04 0 16.50 16.50 16.52 16.08 17.20 23,539,516 390,272,637 16.579 13.99 13.99 14.01 13.64 14.59 27,757,383 14.060 -1.67%
2020-02-03 0 16.78 16.76 16.78 16.14 16.88 12,608,592 209,054,589 16.580 14.23 14.21 14.23 13.69 14.32 14,867,830 14.061 2.57%
2020-01-31 0 16.36 16.36 16.40 16.32 16.80 9,899,673 163,396,470 16.505 13.87 13.87 13.91 13.84 14.25 11,673,520 13.997 0.00%
2020-01-30 0 16.36 16.36 16.38 16.22 17.10 15,104,307 248,935,484 16.481 13.87 13.87 13.89 13.76 14.50 17,810,733 13.977 -5.21%
2020-01-29 0 17.26 17.24 17.26 16.48 17.36 21,101,989 361,980,369 17.154 14.64 14.62 14.64 13.98 14.72 24,883,094 14.547 -4.11%
2020-01-24 0 18.00 18.00 18.02 17.60 18.08 13,127,595 234,931,905 17.896 15.26 15.26 15.28 14.93 15.33 15,479,829 15.177 -0.88%
2020-01-23 0 18.16 18.14 18.16 17.80 18.60 16,099,261 291,335,808 18.096 15.40 15.38 15.40 15.10 15.77 18,983,965 15.346 -2.99%
2020-01-22 0 18.72 18.72 18.78 18.46 19.14 12,067,926 226,215,427 18.745 15.88 15.88 15.93 15.65 16.23 14,230,286 15.897 0.54%
2020-01-21 0 18.62 18.62 18.64 18.38 19.42 16,346,495 305,280,615 18.676 15.79 15.79 15.81 15.59 16.47 19,275,499 15.838 -4.81%
2020-01-20 0 19.56 19.52 19.56 19.38 20.80 26,785,309 527,159,366 19.681 16.59 16.55 16.59 16.44 17.64 31,584,765 16.690 -5.28%
2020-01-17 0 20.65 20.55 20.65 20.25 20.70 4,837,038 99,250,159 20.519 17.51 17.43 17.51 17.17 17.55 5,703,750 17.401 2.48%
2020-01-16 0 20.15 20.10 20.15 19.92 20.40 6,356,296 127,890,080 20.120 17.09 17.05 17.09 16.89 17.30 7,495,232 17.063 0.00%
2020-01-15 0 20.15 20.10 20.15 19.80 20.50 8,214,842 165,085,768 20.096 17.09 17.05 17.09 16.79 17.38 9,686,797 17.042 0.25%
2020-01-14 0 20.10 20.00 20.10 19.96 20.35 12,849,766 258,145,632 20.090 17.05 16.96 17.05 16.93 17.26 15,152,218 17.037 1.11%
2020-01-13 0 19.88 19.88 19.90 19.58 20.15 7,101,225 140,940,167 19.847 16.86 16.86 16.88 16.60 17.09 8,373,640 16.831 -0.85%
2020-01-10 0 20.05 20.00 20.05 19.76 20.25 7,489,996 149,650,842 19.980 17.00 16.96 17.00 16.76 17.17 8,832,071 16.944 0.75%
2020-01-09 0 19.90 19.90 19.92 19.70 20.05 7,821,711 155,691,936 19.905 16.88 16.88 16.89 16.71 17.00 9,223,224 16.880 0.30%
2020-01-08 0 19.84 19.82 19.84 19.32 19.84 6,961,255 136,860,237 19.660 16.83 16.81 16.83 16.38 16.83 8,208,589 16.673 0.20%
2020-01-07 0 19.80 19.78 19.80 19.66 20.10 4,904,796 97,286,200 19.835 16.79 16.77 16.79 16.67 17.05 5,783,649 16.821 0.41%
2020-01-06 0 19.72 19.72 19.74 19.36 19.80 10,719,590 210,173,282 19.606 16.72 16.72 16.74 16.42 16.79 12,640,352 16.627 -1.40%
2020-01-03 0 20.00 20.00 20.05 19.74 20.50 5,454,738 108,821,703 19.950 16.96 16.96 17.00 16.74 17.38 6,432,131 16.918 -0.50%
2020-01-02 0 20.10 20.10 20.15 18.96 20.40 24,209,370 486,706,194 20.104 17.05 17.05 17.09 16.08 17.30 28,547,263 17.049 4.69%
2019-12-31 0 19.20 19.20 19.22 18.84 19.34 2,647,640 50,527,263 19.084 16.28 16.28 16.30 15.98 16.40 3,122,051 16.184 -0.21%
2019-12-30 0 19.24 19.22 19.24 19.06 19.44 5,854,342 112,968,886 19.297 16.32 16.30 16.32 16.16 16.49 6,903,337 16.364 -0.31%
2019-12-27 0 19.30 19.28 19.30 18.40 19.60 12,447,247 240,061,642 19.286 16.37 16.35 16.37 15.60 16.62 14,677,575 16.356 3.43%
2019-12-24 0 18.66 18.64 18.66 18.64 18.94 1,362,237 25,466,100 18.694 15.82 15.81 15.82 15.81 16.06 1,606,326 15.854 0.21%
2019-12-23 0 18.62 18.58 18.62 18.40 18.70 5,794,250 107,763,144 18.598 15.79 15.76 15.79 15.60 15.86 6,832,478 15.772 0.00%
2019-12-20 0 18.62 18.58 18.62 18.20 18.80 13,008,990 241,360,555 18.553 15.79 15.76 15.79 15.43 15.94 15,339,972 15.734 -0.21%
2019-12-19 0 18.66 18.64 18.66 18.48 18.96 13,031,359 242,145,948 18.582 15.82 15.81 15.82 15.67 16.08 15,366,349 15.758 1.97%
2019-12-18 0 18.30 18.28 18.30 18.10 18.66 6,535,144 119,771,799 18.327 15.52 15.50 15.52 15.35 15.82 7,706,127 15.542 -1.29%
2019-12-17 0 18.54 18.52 18.54 18.30 18.78 9,461,778 175,236,811 18.520 15.72 15.71 15.72 15.52 15.93 11,157,162 15.706 0.00%
2019-12-16 0 18.54 18.54 18.56 18.16 18.60 9,726,416 179,255,848 18.430 15.72 15.72 15.74 15.40 15.77 11,469,219 15.629 1.53%
2019-12-13 0 18.26 18.24 18.26 17.80 18.70 22,419,051 411,514,595 18.356 15.49 15.47 15.49 15.10 15.86 26,436,150 15.566 5.79%
2019-12-12 0 17.26 17.24 17.26 16.50 17.38 11,439,885 196,028,654 17.136 14.64 14.62 14.64 13.99 14.74 13,489,711 14.532 4.73%
2019-12-11 0 16.48 16.48 16.50 16.48 16.90 15,635,072 259,359,117 16.588 13.98 13.98 13.99 13.98 14.33 18,436,602 14.068 -2.49%
2019-12-10 0 16.90 16.88 16.90 16.88 17.20 8,707,030 147,839,695 16.979 14.33 14.32 14.33 14.32 14.59 10,267,177 14.399 -1.52%
2019-12-09 0 17.16 17.16 17.18 17.02 17.30 3,712,800 63,801,600 17.184 14.55 14.55 14.57 14.43 14.67 4,378,068 14.573 -0.35%
2019-12-06 0 17.22 17.20 17.22 17.04 17.24 6,699,238 114,762,003 17.131 14.60 14.59 14.60 14.45 14.62 7,899,624 14.528 1.29%
2019-12-05 0 17.00 16.98 17.00 16.96 17.16 6,391,537 108,690,542 17.005 14.42 14.40 14.42 14.38 14.55 7,536,788 14.421 0.24%
2019-12-04 0 16.96 16.96 16.98 16.92 17.22 6,205,032 105,259,989 16.964 14.38 14.38 14.40 14.35 14.60 7,316,865 14.386 -1.62%
2019-12-03 0 17.24 17.24 17.26 16.92 17.32 6,574,664 112,947,067 17.179 14.62 14.62 14.64 14.35 14.69 7,752,728 14.569 -0.35%
2019-12-02 0 17.30 17.28 17.30 17.22 17.48 5,857,536 101,463,966 17.322 14.67 14.65 14.67 14.60 14.82 6,907,103 14.690 0.46%
2019-11-29 0 17.22 17.20 17.22 17.20 17.48 10,260,160 177,074,506 17.258 14.60 14.59 14.60 14.59 14.82 12,098,600 14.636 -1.37%
2019-11-28 0 17.46 17.46 17.48 17.36 17.74 11,477,103 201,365,550 17.545 14.81 14.81 14.82 14.72 15.04 13,533,598 14.879 -1.69%
2019-11-27 0 17.76 17.74 17.76 17.68 17.78 15,163,860 268,890,681 17.732 15.06 15.04 15.06 14.99 15.08 17,880,957 15.038 -0.22%
2019-11-26 0 17.80 17.74 17.80 17.60 17.88 11,249,922 199,626,260 17.745 15.10 15.04 15.10 14.93 15.16 13,265,710 15.048 1.48%
2019-11-25 0 17.54 17.52 17.54 17.00 17.60 8,494,677 148,878,680 17.526 14.87 14.86 14.87 14.42 14.93 10,016,774 14.863 3.06%
2019-11-22 0 17.02 17.00 17.02 16.60 17.10 16,601,816 282,755,729 17.032 14.43 14.42 14.43 14.08 14.50 19,576,569 14.444 1.43%
2019-11-21 0 16.78 16.76 16.78 16.40 16.78 9,687,625 161,937,297 16.716 14.23 14.21 14.23 13.91 14.23 11,423,477 14.176 -2.89%
2019-11-20 0 17.28 17.28 17.30 17.18 17.34 6,682,315 115,292,999 17.253 14.65 14.65 14.67 14.57 14.71 7,879,668 14.632 -0.46%
2019-11-19 0 17.36 17.34 17.36 17.14 17.60 8,112,837 141,019,375 17.382 14.72 14.71 14.72 14.54 14.93 9,566,515 14.741 1.40%
2019-11-18 0 17.12 17.10 17.12 17.02 17.20 6,831,502 116,758,297 17.091 14.52 14.50 14.52 14.43 14.59 8,055,587 14.494 0.59%
2019-11-15 0 17.02 17.00 17.02 16.80 17.24 6,168,754 105,328,943 17.075 14.43 14.42 14.43 14.25 14.62 7,274,086 14.480 0.83%
2019-11-14 0 16.88 16.86 16.88 16.78 17.32 5,524,038 93,366,167 16.902 14.32 14.30 14.32 14.23 14.69 6,513,848 14.333 -1.06%
2019-11-13 0 17.06 17.04 17.06 16.90 17.20 7,183,837 122,366,409 17.034 14.47 14.45 14.47 14.33 14.59 8,471,054 14.445 -1.61%
2019-11-12 0 17.34 17.32 17.34 16.90 17.42 5,931,572 102,298,788 17.246 14.71 14.69 14.71 14.33 14.77 6,994,405 14.626 2.48%
2019-11-11 0 16.92 16.92 16.94 16.82 17.48 13,975,677 237,306,409 16.980 14.35 14.35 14.37 14.26 14.82 16,479,872 14.400 -3.20%
2019-11-08 0 17.48 17.46 17.48 17.40 17.68 5,167,858 90,560,318 17.524 14.82 14.81 14.82 14.76 14.99 6,093,847 14.861 -0.34%
2019-11-07 0 17.54 17.52 17.54 17.14 17.66 10,618,091 184,616,938 17.387 14.87 14.86 14.87 14.54 14.98 12,520,666 14.745 -0.90%
2019-11-06 0 17.70 17.68 17.70 17.58 18.00 5,591,925 99,090,475 17.720 15.01 14.99 15.01 14.91 15.26 6,593,900 15.028 -1.01%
2019-11-05 0 17.88 17.86 17.88 17.46 17.96 15,424,860 274,841,945 17.818 15.16 15.15 15.16 14.81 15.23 18,188,723 15.111 2.52%
2019-11-04 0 17.44 17.44 17.50 17.04 17.56 10,591,138 184,707,240 17.440 14.79 14.79 14.84 14.45 14.89 12,488,884 14.790 2.47%
2019-11-01 0 17.02 17.02 17.04 16.94 17.16 4,173,435 71,064,105 17.028 14.43 14.43 14.45 14.37 14.55 4,921,241 14.440 -0.35%
2019-10-31 0 17.08 17.04 17.08 16.90 17.28 5,479,304 93,538,198 17.071 14.48 14.45 14.48 14.33 14.65 6,461,099 14.477 0.59%
2019-10-30 0 16.98 16.96 16.98 16.72 17.14 10,735,016 181,141,008 16.874 14.40 14.38 14.40 14.18 14.54 12,658,542 14.310 0.12%
2019-10-29 0 16.96 16.94 16.96 16.70 17.28 9,691,572 163,933,928 16.915 14.38 14.37 14.38 14.16 14.65 11,428,131 14.345 -1.17%
2019-10-28 0 17.16 17.14 17.16 16.86 17.18 8,400,105 143,428,168 17.075 14.55 14.54 14.55 14.30 14.57 9,905,256 14.480 1.90%
2019-10-25 0 16.84 16.84 16.86 16.66 17.10 9,200,325 155,637,490 16.917 14.28 14.28 14.30 14.13 14.50 10,848,861 14.346 0.36%
2019-10-24 0 16.78 16.76 16.78 16.02 16.88 28,159,101 468,512,754 16.638 14.23 14.21 14.23 13.59 14.32 33,204,716 14.110 4.74%
2019-10-23 0 16.02 16.00 16.02 15.90 16.24 7,507,427 119,966,373 15.980 13.59 13.57 13.59 13.48 13.77 8,852,626 13.552 -0.37%
2019-10-22 0 16.08 16.08 16.10 15.76 16.24 12,881,334 207,599,444 16.116 13.64 13.64 13.65 13.37 13.77 15,189,442 13.667 1.90%
2019-10-21 0 15.78 15.76 15.78 15.54 15.84 5,154,172 81,073,905 15.730 13.38 13.37 13.38 13.18 13.43 6,077,709 13.340 -0.13%
2019-10-18 0 15.80 15.80 15.82 15.70 16.08 6,136,891 97,083,604 15.820 13.40 13.40 13.42 13.31 13.64 7,236,514 13.416 -0.63%
2019-10-17 0 15.90 15.88 15.90 15.80 16.08 6,063,142 96,645,178 15.940 13.48 13.47 13.48 13.40 13.64 7,149,550 13.518 0.00%
2019-10-16 0 15.90 15.88 15.90 15.68 15.94 5,991,366 94,771,179 15.818 13.48 13.47 13.48 13.30 13.52 7,064,913 13.414 1.15%
2019-10-15 0 15.72 15.72 15.74 15.66 16.10 6,404,397 101,169,014 15.797 13.33 13.33 13.35 13.28 13.65 7,551,952 13.396 -1.63%
2019-10-14 0 15.98 15.96 15.98 15.40 16.18 31,302,436 496,171,476 15.851 13.55 13.53 13.55 13.06 13.72 36,911,282 13.442 5.69%
2019-10-11 0 15.12 15.12 15.14 14.96 15.22 11,450,970 172,826,185 15.093 12.82 12.82 12.84 12.69 12.91 13,502,782 12.799 1.61%
2019-10-10 0 14.88 14.88 14.90 14.78 15.24 6,973,447 104,504,707 14.986 12.62 12.62 12.64 12.53 12.92 8,222,966 12.709 -0.67%
2019-10-09 0 14.98 14.96 14.98 14.74 15.28 11,505,980 171,576,731 14.912 12.70 12.69 12.70 12.50 12.96 13,567,649 12.646 -1.45%
2019-10-08 0 15.20 15.18 15.20 15.12 15.42 6,215,898 94,622,240 15.223 12.89 12.87 12.89 12.82 13.08 7,329,678 12.909 -0.91%
2019-10-04 0 15.34 15.32 15.34 15.14 15.70 6,831,179 104,996,112 15.370 13.01 12.99 13.01 12.84 13.31 8,055,206 13.035 -2.17%
2019-10-03 0 15.68 15.68 15.70 15.22 15.84 10,766,082 167,705,395 15.577 13.30 13.30 13.31 12.91 13.43 12,695,174 13.210 2.75%
2019-10-02 0 15.26 15.24 15.26 15.10 15.48 10,215,823 155,778,839 15.249 12.94 12.92 12.94 12.81 13.13 12,046,319 12.932 -0.26%
2019-09-30 0 15.30 15.28 15.30 15.18 15.42 8,687,011 132,999,928 15.310 12.98 12.96 12.98 12.87 13.08 10,243,571 12.984 -1.42%
2019-09-27 0 15.52 15.50 15.52 15.26 15.56 5,222,182 80,822,604 15.477 13.16 13.14 13.16 12.94 13.20 6,157,905 13.125 0.13%
2019-09-26 0 15.50 15.48 15.50 15.40 15.82 6,477,652 100,577,793 15.527 13.14 13.13 13.14 13.06 13.42 7,638,333 13.168 0.00%
2019-09-25 0 15.50 15.48 15.50 15.40 15.78 5,788,175 89,612,548 15.482 13.14 13.13 13.14 13.06 13.38 6,825,314 13.129 -1.15%
2019-09-24 0 15.68 15.66 15.68 15.58 15.92 9,806,150 153,652,720 15.669 13.30 13.28 13.30 13.21 13.50 11,563,240 13.288 -0.76%
2019-09-23 0 15.80 15.78 15.80 15.62 16.10 5,208,438 81,992,400 15.742 13.40 13.38 13.40 13.25 13.65 6,141,698 13.350 -1.37%
2019-09-20 0 16.02 16.00 16.02 15.90 16.32 8,263,987 132,190,208 15.996 13.59 13.57 13.59 13.48 13.84 9,744,748 13.565 -0.99%
2019-09-19 0 16.18 16.16 16.18 16.12 16.48 3,969,711 64,253,821 16.186 13.72 13.70 13.72 13.67 13.98 4,681,013 13.726 -1.10%
2019-09-18 0 16.36 16.34 16.36 16.26 16.48 3,983,019 65,093,390 16.343 13.87 13.86 13.87 13.79 13.98 4,696,706 13.859 0.49%
2019-09-17 0 16.28 16.26 16.28 16.12 16.66 10,423,678 168,852,558 16.199 13.81 13.79 13.81 13.67 14.13 12,291,418 13.737 -1.93%
2019-09-16 0 16.60 16.58 16.60 16.48 16.88 6,274,411 103,950,168 16.567 14.08 14.06 14.08 13.98 14.32 7,398,675 14.050 -1.66%
2019-09-13 0 16.88 16.86 16.88 16.74 17.02 5,249,922 88,364,325 16.832 14.32 14.30 14.32 14.20 14.43 6,190,616 14.274 -0.12%
2019-09-12 0 16.90 16.86 16.90 16.76 17.08 9,970,336 168,515,357 16.902 14.33 14.30 14.33 14.21 14.48 11,756,845 14.333 -0.35%
2019-09-11 0 16.96 16.94 16.96 16.48 17.00 11,558,775 194,005,936 16.784 14.38 14.37 14.38 13.98 14.42 13,629,904 14.234 1.92%
2019-09-10 0 16.64 16.56 16.64 16.28 16.74 7,154,082 118,447,351 16.557 14.11 14.04 14.11 13.81 14.20 8,435,968 14.041 0.36%
2019-09-09 0 16.58 16.54 16.58 16.20 16.98 7,569,770 124,786,214 16.485 14.06 14.03 14.06 13.74 14.40 8,926,140 13.980 -1.07%
2019-09-06 0 16.76 16.74 16.76 16.50 16.82 13,303,170 221,967,187 16.685 14.21 14.20 14.21 13.99 14.26 15,686,864 14.150 2.82%
2019-09-05 0 16.30 16.22 16.30 16.02 16.48 10,754,763 174,810,830 16.254 13.82 13.76 13.82 13.59 13.98 12,681,827 13.784 -0.37%
2019-09-04 0 16.36 16.34 16.36 15.42 16.38 24,089,760 387,519,424 16.086 13.87 13.86 13.87 13.08 13.89 28,406,221 13.642 6.37%
2019-09-03 0 15.38 15.38 15.40 15.30 15.66 5,865,003 90,509,982 15.432 13.04 13.04 13.06 12.98 13.28 6,915,908 13.087 0.52%
2019-09-02 0 15.30 15.30 15.32 15.14 15.46 8,843,383 134,857,074 15.249 12.98 12.98 12.99 12.84 13.11 10,427,962 12.932 -2.42%
2019-08-30 0 15.68 15.68 15.70 15.46 15.96 12,290,842 192,801,738 15.687 13.30 13.30 13.31 13.11 13.53 14,493,145 13.303 0.90%
2019-08-29 0 15.54 15.52 15.54 15.40 15.90 13,013,317 202,024,402 15.524 13.18 13.16 13.18 13.06 13.48 15,345,074 13.165 -0.38%
2019-08-28 0 15.60 15.58 15.60 15.44 15.74 4,786,392 74,693,677 15.605 13.23 13.21 13.23 13.09 13.35 5,644,029 13.234 0.45%
2019-08-27 0 15.98 15.98 16.00 15.88 16.28 9,892,503 158,590,692 16.031 13.17 13.17 13.19 13.09 13.42 12,003,074 13.213 0.76%
2019-08-26 0 15.86 15.86 15.88 15.38 15.94 16,140,350 253,664,064 15.716 13.07 13.07 13.09 12.68 13.14 19,583,903 12.953 -3.06%
2019-08-23 0 16.36 16.34 16.36 16.26 16.64 7,825,564 127,863,537 16.339 13.48 13.47 13.48 13.40 13.71 9,495,153 13.466 -0.61%
2019-08-22 0 16.46 16.44 16.46 16.22 16.80 8,204,974 134,547,597 16.398 13.57 13.55 13.57 13.37 13.85 9,955,510 13.515 -2.02%
2019-08-21 0 16.80 16.78 16.80 16.02 16.92 5,357,188 88,768,586 16.570 13.85 13.83 13.85 13.20 13.94 6,500,147 13.656 1.33%
2019-08-20 0 16.58 16.58 16.60 16.56 17.38 9,259,489 154,964,234 16.736 13.66 13.66 13.68 13.65 14.32 11,235,007 13.793 -1.89%
2019-08-19 0 16.90 16.88 16.90 16.54 16.94 9,345,288 157,239,816 16.826 13.93 13.91 13.93 13.63 13.96 11,339,111 13.867 3.68%
2019-08-16 0 16.30 16.28 16.30 15.68 16.36 12,501,027 201,772,014 16.140 13.43 13.42 13.43 12.92 13.48 15,168,129 13.302 4.09%
2019-08-15 0 15.66 15.66 15.74 15.10 15.84 6,021,252 93,856,607 15.588 12.91 12.91 12.97 12.44 13.05 7,305,890 12.847 0.90%
2019-08-14 0 15.52 15.50 15.52 15.42 15.86 6,917,479 107,920,263 15.601 12.79 12.77 12.79 12.71 13.07 8,393,327 12.858 0.91%
2019-08-13 0 15.38 15.30 15.38 15.26 15.88 11,704,580 180,231,045 15.398 12.68 12.61 12.68 12.58 13.09 14,201,759 12.691 -2.41%
2019-08-12 0 15.76 15.74 15.76 15.50 15.86 6,690,228 105,109,236 15.711 12.99 12.97 12.99 12.77 13.07 8,117,592 12.948 -0.76%
2019-08-09 0 15.88 15.88 15.90 15.84 16.18 9,632,431 153,509,183 15.937 13.09 13.09 13.10 13.05 13.33 11,687,516 13.134 0.13%
2019-08-08 0 15.86 15.80 15.86 15.62 16.06 11,327,970 178,963,197 15.798 13.07 13.02 13.07 12.87 13.24 13,744,799 13.020 1.28%
2019-08-07 0 15.66 15.64 15.66 15.40 15.96 11,909,455 186,182,267 15.633 12.91 12.89 12.91 12.69 13.15 14,450,344 12.884 -1.26%
2019-08-06 0 15.86 15.84 15.86 15.20 15.92 13,529,905 211,288,374 15.616 13.07 13.05 13.07 12.53 13.12 16,416,518 12.870 -0.25%
2019-08-05 0 15.90 15.88 15.90 15.86 16.68 22,641,346 363,736,574 16.065 13.10 13.09 13.10 13.07 13.75 27,471,891 13.240 -5.81%
2019-08-02 0 16.88 16.84 16.88 16.54 17.68 28,672,133 483,154,539 16.851 13.91 13.88 13.91 13.63 14.57 34,789,350 13.888 -5.59%
2019-08-01 0 17.88 17.88 17.92 17.62 18.16 11,549,225 205,709,329 17.812 14.74 14.74 14.77 14.52 14.97 14,013,259 14.680 0.11%
2019-07-31 0 17.86 17.80 17.98 17.52 18.42 10,572,400 189,395,195 17.914 14.72 14.67 14.82 14.44 15.18 12,828,028 14.764 -2.93%
2019-07-30 0 18.40 18.40 18.42 18.38 18.82 5,045,612 93,513,756 18.534 15.16 15.16 15.18 15.15 15.51 6,122,096 15.275 -0.65%
2019-07-29 0 18.52 18.48 18.52 18.20 19.10 14,435,024 267,191,646 18.510 15.26 15.23 15.26 15.00 15.74 17,514,745 15.255 -3.34%
2019-07-26 0 19.16 19.16 19.18 19.10 19.34 7,859,820 151,031,160 19.216 15.79 15.79 15.81 15.74 15.94 9,536,717 15.837 -1.03%
2019-07-25 0 19.36 19.36 19.38 18.90 19.42 10,806,576 208,483,864 19.292 15.96 15.96 15.97 15.58 16.01 13,112,165 15.900 1.79%
2019-07-24 0 19.02 19.00 19.02 18.96 19.50 5,066,135 96,827,227 19.113 15.68 15.66 15.68 15.63 16.07 6,146,998 15.752 1.06%
2019-07-23 0 18.82 18.80 18.82 18.60 19.00 3,692,449 69,698,278 18.876 15.51 15.49 15.51 15.33 15.66 4,480,235 15.557 0.21%
2019-07-22 0 18.78 18.78 18.80 18.66 19.32 4,772,106 89,953,458 18.850 15.48 15.48 15.49 15.38 15.92 5,790,238 15.535 -1.88%
2019-07-19 0 19.14 19.14 19.16 18.90 19.38 10,533,736 202,201,728 19.196 15.77 15.77 15.79 15.58 15.97 12,781,115 15.820 1.27%
2019-07-18 0 18.90 18.88 18.90 18.66 19.18 9,899,011 186,643,993 18.855 15.58 15.56 15.58 15.38 15.81 12,010,971 15.539 -1.56%
2019-07-17 0 19.20 19.14 19.20 18.92 19.30 5,554,592 106,398,663 19.155 15.82 15.77 15.82 15.59 15.91 6,739,668 15.787 0.21%
2019-07-16 0 19.16 19.14 19.16 18.66 19.48 14,599,784 280,559,316 19.217 15.79 15.77 15.79 15.38 16.05 17,714,657 15.838 2.35%
2019-07-15 0 18.72 18.70 18.72 18.06 18.80 5,437,037 100,724,354 18.526 15.43 15.41 15.43 14.88 15.49 6,597,032 15.268 0.43%
2019-07-12 0 18.64 18.60 18.64 18.56 18.92 4,549,511 85,058,653 18.696 15.36 15.33 15.36 15.30 15.59 5,520,152 15.409 -0.11%
2019-07-11 0 18.66 18.64 18.66 18.40 19.10 9,367,173 175,265,815 18.711 15.38 15.36 15.38 15.16 15.74 11,365,665 15.421 -0.64%
2019-07-10 0 18.78 18.76 18.78 18.60 19.06 6,034,283 113,319,053 18.779 15.48 15.46 15.48 15.33 15.71 7,321,701 15.477 -0.32%
2019-07-09 0 18.84 18.82 18.84 18.44 19.22 15,065,796 283,362,819 18.808 15.53 15.51 15.53 15.20 15.84 18,280,093 15.501 -0.74%
2019-07-08 0 18.98 18.92 18.98 18.18 19.00 16,215,975 303,528,370 18.718 15.64 15.59 15.64 14.98 15.66 19,675,663 15.427 1.93%
2019-07-05 0 18.62 18.62 18.64 18.20 18.76 6,380,838 118,569,159 18.582 15.35 15.35 15.36 15.00 15.46 7,742,194 15.315 1.20%
2019-07-04 0 18.40 18.38 18.40 18.34 18.78 6,621,002 123,178,833 18.604 15.16 15.15 15.16 15.12 15.48 8,033,597 15.333 -0.43%
2019-07-03 0 18.48 18.44 18.48 18.18 18.70 9,804,361 181,148,313 18.476 15.23 15.20 15.23 14.98 15.41 11,896,127 15.228 -0.22%
2019-07-02 0 18.52 18.50 18.52 18.26 18.80 23,056,687 427,931,099 18.560 15.26 15.25 15.26 15.05 15.49 27,975,845 15.296 5.83%
2019-06-28 0 17.50 17.48 17.50 16.88 17.52 12,278,362 213,000,380 17.348 14.42 14.41 14.42 13.91 14.44 14,897,958 14.297 0.92%
2019-06-27 0 17.34 17.34 17.36 16.54 17.48 20,744,957 357,854,310 17.250 14.29 14.29 14.31 13.63 14.41 25,170,906 14.217 5.22%
2019-06-26 0 16.48 16.48 16.50 16.14 16.52 6,193,927 101,895,810 16.451 13.58 13.58 13.60 13.30 13.62 7,515,405 13.558 0.98%
2019-06-25 0 16.32 16.30 16.32 16.16 16.90 8,428,500 137,635,204 16.330 13.45 13.43 13.45 13.32 13.93 10,226,726 13.458 -2.86%
2019-06-24 0 16.80 16.76 16.80 16.60 16.90 3,431,213 57,484,264 16.753 13.85 13.81 13.85 13.68 13.93 4,163,264 13.807 -0.83%
2019-06-21 0 16.94 16.92 16.94 16.80 17.30 6,279,114 106,236,356 16.919 13.96 13.94 13.96 13.85 14.26 7,618,767 13.944 -1.40%
2019-06-20 0 17.18 17.12 17.18 16.84 17.40 8,454,845 144,859,107 17.133 14.16 14.11 14.16 13.88 14.34 10,258,691 14.121 1.30%
2019-06-19 0 16.96 16.92 16.96 16.48 17.00 12,160,978 205,079,229 16.864 13.98 13.94 13.98 13.58 14.01 14,755,530 13.898 6.27%
2019-06-18 0 15.96 15.94 15.96 15.74 16.04 5,154,026 81,839,808 15.879 13.15 13.14 13.15 12.97 13.22 6,253,641 13.087 0.13%
2019-06-17 0 15.94 15.92 15.94 15.86 16.44 4,798,256 77,049,925 16.058 13.14 13.12 13.14 13.07 13.55 5,821,967 13.234 -0.38%
2019-06-14 0 16.00 16.00 16.02 15.86 16.30 10,250,508 164,042,893 16.003 13.19 13.19 13.20 13.07 13.43 12,437,460 13.189 -1.23%
2019-06-13 0 16.20 16.18 16.20 15.78 16.20 6,100,379 97,517,764 15.986 13.35 13.33 13.35 13.01 13.35 7,401,899 13.175 0.37%
2019-06-12 0 16.14 16.12 16.14 15.94 16.48 11,750,952 189,548,008 16.130 13.30 13.29 13.30 13.14 13.58 14,258,025 13.294 -2.42%
2019-06-11 0 16.54 16.52 16.54 16.32 16.68 8,457,547 139,451,368 16.488 13.63 13.62 13.63 13.45 13.75 10,261,970 13.589 0.85%
2019-06-10 0 16.40 16.40 16.42 15.88 16.42 11,887,832 193,586,173 16.284 13.52 13.52 13.53 13.09 13.53 14,424,108 13.421 4.86%
2019-06-06 0 15.64 15.64 15.66 15.60 16.02 7,315,265 114,882,850 15.705 12.89 12.89 12.91 12.86 13.20 8,875,981 12.943 -0.89%
2019-06-05 0 15.78 15.74 15.78 15.60 16.04 11,417,892 180,624,440 15.819 13.01 12.97 13.01 12.86 13.22 13,853,906 13.038 4.23%
2019-06-04 0 15.14 15.12 15.14 15.00 15.50 12,987,776 196,578,488 15.136 12.48 12.46 12.48 12.36 12.77 15,758,726 12.474 -2.45%
2019-06-03 0 15.52 15.50 15.52 15.40 16.22 20,165,523 316,543,199 15.697 12.79 12.77 12.79 12.69 13.37 24,467,849 12.937 -4.73%
2019-05-31 0 16.74 16.72 16.74 16.40 16.88 9,645,044 160,826,893 16.675 13.43 13.41 13.43 13.15 13.54 12,026,102 13.373 1.33%
2019-05-30 0 16.52 16.52 16.54 16.40 16.90 7,741,832 127,916,695 16.523 13.25 13.25 13.27 13.15 13.55 9,653,047 13.251 -2.02%
2019-05-29 0 16.86 16.84 16.86 16.78 17.18 10,015,354 169,431,568 16.917 13.52 13.51 13.52 13.46 13.78 12,487,830 13.568 -0.94%
2019-05-28 0 17.02 17.00 17.02 16.60 17.34 11,934,253 203,972,119 17.091 13.65 13.63 13.65 13.31 13.91 14,880,445 13.707 2.65%
2019-05-27 0 16.58 16.56 16.58 16.20 16.62 4,587,414 75,403,835 16.437 13.30 13.28 13.30 12.99 13.33 5,719,902 13.183 -0.48%
2019-05-24 0 16.66 16.66 16.68 16.28 16.80 11,195,620 185,266,084 16.548 13.36 13.36 13.38 13.06 13.47 13,959,467 13.272 1.22%
2019-05-23 0 16.46 16.46 16.54 16.42 16.90 19,131,991 316,125,351 16.523 13.20 13.20 13.27 13.17 13.55 23,855,078 13.252 -2.72%
2019-05-22 0 16.92 16.92 16.96 16.92 17.58 15,666,900 268,783,042 17.156 13.57 13.57 13.60 13.57 14.10 19,534,565 13.759 -0.94%
2019-05-21 0 17.08 17.06 17.08 16.96 17.90 15,509,984 266,621,440 17.190 13.70 13.68 13.70 13.60 14.36 19,338,912 13.787 -0.23%
2019-05-20 0 17.12 17.12 17.16 16.62 17.68 13,459,026 228,524,564 16.979 13.73 13.73 13.76 13.33 14.18 16,781,637 13.618 -2.39%
2019-05-17 0 17.54 17.54 17.56 17.22 18.40 14,144,013 248,773,387 17.589 14.07 14.07 14.08 13.81 14.76 17,635,725 14.106 -3.41%
2019-05-16 0 18.16 18.14 18.16 18.10 18.42 7,557,626 137,591,835 18.206 14.56 14.55 14.56 14.52 14.77 9,423,366 14.601 -1.09%
2019-05-15 0 18.36 18.34 18.36 18.00 18.46 16,182,713 294,931,866 18.225 14.72 14.71 14.72 14.44 14.81 20,177,716 14.617 0.99%
2019-05-14 0 18.18 18.18 18.20 17.96 18.80 37,071,591 674,764,893 18.202 14.58 14.58 14.60 14.40 15.08 46,223,402 14.598 -7.62%
2019-05-10 0 19.68 19.66 19.68 19.10 20.40 20,413,205 402,165,008 19.701 15.78 15.77 15.78 15.32 16.36 25,452,584 15.801 -0.10%
2019-05-09 0 19.70 19.68 19.70 19.60 20.45 15,534,754 307,715,763 19.808 15.80 15.78 15.80 15.72 16.40 19,369,797 15.886 -3.90%
2019-05-08 0 20.50 20.50 20.55 20.40 20.90 9,690,468 199,815,795 20.620 16.44 16.44 16.48 16.36 16.76 12,082,740 16.537 -1.91%
2019-05-07 0 20.90 20.90 20.95 20.70 21.80 12,260,995 258,323,475 21.069 16.76 16.76 16.80 16.60 17.48 15,287,849 16.897 -2.34%
2019-05-06 0 21.40 21.40 21.45 20.60 22.00 16,734,840 354,376,670 21.176 17.16 17.16 17.20 16.52 17.64 20,866,146 16.983 -5.10%
2019-05-03 0 22.55 22.50 22.55 21.90 22.55 8,919,663 198,929,677 22.302 18.09 18.05 18.09 17.56 18.09 11,121,647 17.887 0.22%
2019-05-02 0 22.50 22.50 22.55 22.15 22.75 5,292,038 119,166,614 22.518 18.05 18.05 18.09 17.76 18.25 6,598,476 18.060 0.00%
2019-04-30 0 22.50 22.50 22.55 22.15 23.00 19,330,112 435,784,973 22.544 18.05 18.05 18.09 17.76 18.45 24,102,109 18.081 -2.60%
2019-04-29 0 23.10 23.10 23.15 22.15 23.40 24,817,685 570,738,183 22.997 18.53 18.53 18.57 17.76 18.77 30,944,391 18.444 4.76%
2019-04-26 0 22.05 22.00 22.05 21.25 22.15 15,624,151 341,484,353 21.856 17.68 17.64 17.68 17.04 17.76 19,481,263 17.529 3.76%
2019-04-25 0 21.25 21.25 21.35 20.80 21.65 13,007,994 278,156,072 21.383 17.04 17.04 17.12 16.68 17.36 16,219,259 17.150 0.47%
2019-04-24 0 21.15 21.10 21.15 20.90 21.40 5,533,180 116,666,711 21.085 16.96 16.92 16.96 16.76 17.16 6,899,148 16.910 0.24%
2019-04-23 0 21.10 21.05 21.10 20.65 21.40 11,407,647 239,996,444 21.038 16.92 16.88 16.92 16.56 17.16 14,223,837 16.873 -0.94%
2019-04-18 0 21.30 21.25 21.30 20.70 21.40 6,540,219 138,733,473 21.212 17.08 17.04 17.08 16.60 17.16 8,154,794 17.013 0.47%
2019-04-17 0 21.20 21.15 21.20 20.45 21.20 6,391,448 133,531,804 20.892 17.00 16.96 17.00 16.40 17.00 7,969,296 16.756 1.68%
2019-04-16 0 20.85 20.85 20.90 20.50 21.35 5,586,355 115,946,157 20.755 16.72 16.72 16.76 16.44 17.12 6,965,450 16.646 -1.18%
2019-04-15 0 21.10 21.05 21.10 20.95 21.85 8,688,115 185,348,125 21.334 16.92 16.88 16.92 16.80 17.52 10,832,938 17.110 -0.47%
2019-04-12 0 21.20 21.15 21.20 20.50 21.20 7,064,480 148,135,854 20.969 17.00 16.96 17.00 16.44 17.00 8,808,478 16.817 0.47%
2019-04-11 0 21.10 21.10 21.15 20.90 22.00 9,369,887 198,972,692 21.235 16.92 16.92 16.96 16.76 17.64 11,683,018 17.031 -2.99%
2019-04-10 0 21.75 21.70 21.75 20.90 21.80 12,075,090 257,954,338 21.363 17.44 17.40 17.44 16.76 17.48 15,056,050 17.133 1.16%
2019-04-09 0 21.50 21.45 21.50 20.70 21.60 11,991,969 256,621,150 21.399 17.24 17.20 17.24 16.60 17.32 14,952,409 17.163 1.65%
2019-04-08 0 21.15 21.05 21.15 20.85 21.40 10,129,944 213,499,078 21.076 16.96 16.88 16.96 16.72 17.16 12,630,709 16.903 -0.47%
2019-04-04 0 21.25 21.20 21.25 20.55 21.35 12,776,241 268,695,360 21.031 17.04 17.00 17.04 16.48 17.12 15,930,293 16.867 -0.47%
2019-04-03 0 21.35 21.30 21.35 20.45 21.40 31,375,578 661,922,583 21.097 17.12 17.08 17.12 16.40 17.16 39,121,222 16.920 6.22%
2019-04-02 0 20.10 20.05 20.10 19.76 20.35 17,360,398 348,625,125 20.082 16.12 16.08 16.12 15.85 16.32 21,646,135 16.106 1.52%
2019-04-01 0 19.80 19.78 19.80 18.50 20.10 27,471,416 538,030,746 19.585 15.88 15.86 15.88 14.84 16.12 34,253,245 15.707 7.03%
2019-03-29 0 18.50 18.48 18.50 18.18 18.60 10,451,855 192,260,085 18.395 14.84 14.82 14.84 14.58 14.92 13,032,090 14.753 1.09%
2019-03-28 0 18.30 18.28 18.30 18.20 18.56 6,162,254 113,207,830 18.371 14.68 14.66 14.68 14.60 14.89 7,683,521 14.734 -0.97%
2019-03-27 0 18.48 18.48 18.50 18.00 18.54 10,401,072 190,557,866 18.321 14.82 14.82 14.84 14.44 14.87 12,968,770 14.694 0.98%
2019-03-26 0 18.30 18.30 18.32 18.12 18.72 8,174,249 149,557,588 18.296 14.68 14.68 14.69 14.53 15.01 10,192,214 14.674 -0.76%
2019-03-25 0 18.44 18.44 18.46 18.24 18.66 8,565,227 159,422,448 18.613 14.79 14.79 14.81 14.63 14.97 10,679,712 14.928 -3.46%
2019-03-22 0 19.10 19.10 19.12 19.00 19.46 9,733,507 187,120,474 19.224 15.32 15.32 15.33 15.24 15.61 12,136,404 15.418 0.74%
2019-03-21 0 18.96 18.96 18.98 18.70 19.26 8,276,504 157,562,108 19.037 15.21 15.21 15.22 15.00 15.45 10,319,713 15.268 1.83%
2019-03-20 0 18.62 18.62 18.66 18.50 18.80 8,386,139 156,560,332 18.669 14.93 14.93 14.97 14.84 15.08 10,456,413 14.973 -0.21%
2019-03-19 0 18.66 18.64 18.66 18.30 18.70 8,582,300 158,658,302 18.487 14.97 14.95 14.97 14.68 15.00 10,701,000 14.826 0.43%
2019-03-18 0 18.58 18.56 18.58 18.06 18.62 8,485,145 156,408,312 18.433 14.90 14.89 14.90 14.48 14.93 10,579,861 14.784 2.88%
2019-03-15 0 18.06 18.06 18.10 17.56 18.70 14,170,323 258,537,869 18.245 14.48 14.48 14.52 14.08 15.00 17,668,530 14.633 1.92%
2019-03-14 0 17.72 17.72 17.74 17.50 18.32 9,767,316 172,792,032 17.691 14.21 14.21 14.23 14.04 14.69 12,178,559 14.188 -1.77%
2019-03-13 0 18.04 18.02 18.04 18.00 18.20 7,698,906 138,985,234 18.053 14.47 14.45 14.47 14.44 14.60 9,599,524 14.478 -1.31%
2019-03-12 0 18.28 18.26 18.28 18.22 18.64 6,580,358 120,966,293 18.383 14.66 14.64 14.66 14.61 14.95 8,204,842 14.743 0.11%
2019-03-11 0 18.26 18.24 18.26 18.00 18.38 4,592,992 83,663,925 18.216 14.64 14.63 14.64 14.44 14.74 5,726,857 14.609 0.88%
2019-03-08 0 18.10 18.08 18.10 17.96 18.42 13,292,240 240,942,693 18.127 14.52 14.50 14.52 14.40 14.77 16,573,676 14.538 -3.21%
2019-03-07 0 18.70 18.68 18.70 18.60 19.12 10,376,038 194,430,270 18.738 15.00 14.98 15.00 14.92 15.33 12,937,556 15.028 -3.21%
2019-03-06 0 19.32 19.30 19.32 19.02 19.64 5,973,222 114,929,147 19.241 15.49 15.48 15.49 15.25 15.75 7,447,823 15.431 -0.62%
2019-03-05 0 19.44 19.44 19.46 19.32 19.76 16,367,257 317,797,542 19.417 15.59 15.59 15.61 15.49 15.85 20,407,818 15.572 -2.51%
2019-03-04 0 19.94 19.92 19.94 19.60 20.20 9,127,221 181,670,584 19.904 15.99 15.98 15.99 15.72 16.20 11,380,445 15.963 1.01%
2019-03-01 0 19.74 19.72 19.74 19.06 19.78 8,157,656 159,581,123 19.562 15.83 15.82 15.83 15.29 15.86 10,171,525 15.689 1.75%
2019-02-28 0 19.40 19.40 19.42 19.30 19.84 11,920,873 232,292,040 19.486 15.56 15.56 15.58 15.48 15.91 14,863,762 15.628 -3.24%
2019-02-27 0 20.05 19.98 20.05 19.46 20.10 12,897,600 256,708,867 19.904 16.08 16.02 16.08 15.61 16.12 16,081,612 15.963 1.47%
2019-02-26 0 19.76 19.76 19.78 19.54 20.50 9,363,695 185,085,517 19.766 15.85 15.85 15.86 15.67 16.44 11,675,297 15.853 -2.90%
2019-02-25 0 20.35 20.30 20.35 20.10 20.80 16,367,031 334,419,196 20.432 16.32 16.28 16.32 16.12 16.68 20,407,537 16.387 2.47%
2019-02-22 0 19.86 19.86 19.88 19.20 20.10 16,394,728 325,411,331 19.849 15.93 15.93 15.94 15.40 16.12 20,442,071 15.919 -1.19%
2019-02-21 0 20.10 20.10 20.15 18.90 20.40 26,110,607 522,663,350 20.017 16.12 16.12 16.16 15.16 16.36 32,556,495 16.054 3.50%
2019-02-20 0 19.42 19.40 19.42 18.70 19.50 16,739,438 324,261,764 19.371 15.58 15.56 15.58 15.00 15.64 20,871,879 15.536 3.85%
2019-02-19 0 18.70 18.68 18.70 18.40 18.94 6,225,588 116,092,070 18.648 15.00 14.98 15.00 14.76 15.19 7,762,490 14.956 0.54%
2019-02-18 0 18.60 18.60 18.62 18.24 18.78 11,690,800 216,929,123 18.556 14.92 14.92 14.93 14.63 15.06 14,576,891 14.882 4.03%
2019-02-15 0 17.88 17.86 17.88 17.80 19.02 25,772,076 467,105,696 18.124 14.34 14.32 14.34 14.28 15.25 32,134,392 14.536 -7.17%
2019-02-14 0 19.26 19.24 19.26 19.12 19.58 6,982,869 134,591,861 19.275 15.45 15.43 15.45 15.33 15.70 8,706,720 15.458 -0.10%
2019-02-13 0 19.28 19.26 19.28 18.86 19.28 14,031,100 268,735,384 19.153 15.46 15.45 15.46 15.13 15.46 17,494,938 15.361 0.94%
2019-02-12 0 19.10 19.08 19.10 18.84 19.24 9,018,734 172,007,374 19.072 15.32 15.30 15.32 15.11 15.43 11,245,176 15.296 0.53%
2019-02-11 0 19.00 18.98 19.00 18.98 19.76 16,011,000 308,209,078 19.250 15.24 15.22 15.24 15.22 15.85 19,963,613 15.439 -2.16%
2019-02-08 0 19.42 19.42 19.44 18.88 19.52 11,941,340 230,970,815 19.342 15.58 15.58 15.59 15.14 15.66 14,889,282 15.513 0.21%
2019-02-04 0 19.38 19.38 19.40 19.14 19.80 7,462,773 144,759,379 19.398 15.54 15.54 15.56 15.35 15.88 9,305,097 15.557 -0.21%
2019-02-01 0 19.42 19.42 19.44 19.04 19.64 19,451,926 379,076,226 19.488 15.58 15.58 15.59 15.27 15.75 24,253,995 15.629 2.00%
2019-01-31 0 19.04 19.02 19.04 18.40 19.10 38,012,537 716,870,737 18.859 15.27 15.25 15.27 14.76 15.32 47,396,638 15.125 5.90%
2019-01-30 0 17.98 17.98 18.00 17.76 18.38 9,961,787 179,052,075 17.974 14.42 14.42 14.44 14.24 14.74 12,421,039 14.415 -1.10%
2019-01-29 0 18.18 18.14 18.18 17.90 18.44 9,109,700 165,056,213 18.119 14.58 14.55 14.58 14.36 14.79 11,358,599 14.531 -0.22%
2019-01-28 0 18.22 18.20 18.22 17.98 18.58 18,209,477 332,095,738 18.238 14.61 14.60 14.61 14.42 14.90 22,704,825 14.627 2.13%
2019-01-25 0 17.84 17.84 17.88 17.50 17.98 13,670,249 243,002,321 17.776 14.31 14.31 14.34 14.04 14.42 17,045,004 14.257 1.36%
2019-01-24 0 17.60 17.58 17.60 17.40 17.82 9,096,796 160,080,547 17.597 14.12 14.10 14.12 13.95 14.29 11,342,509 14.113 -0.56%
2019-01-23 0 17.70 17.66 17.70 17.46 17.82 9,832,194 173,168,561 17.612 14.20 14.16 14.20 14.00 14.29 12,259,454 14.125 0.00%
2019-01-22 0 17.70 17.66 17.70 17.10 18.02 12,788,903 224,814,889 17.579 14.20 14.16 14.20 13.71 14.45 15,946,081 14.098 -1.99%
2019-01-21 0 18.06 18.04 18.06 17.68 18.42 17,237,035 312,729,103 18.143 14.48 14.47 14.48 14.18 14.77 21,492,317 14.551 2.15%
2019-01-18 0 17.68 17.66 17.68 17.00 17.76 13,532,308 237,767,954 17.570 14.18 14.16 14.18 13.63 14.24 16,873,010 14.092 3.39%
2019-01-17 0 17.10 17.06 17.10 16.80 17.30 10,118,074 172,999,555 17.098 13.71 13.68 13.71 13.47 13.87 12,615,908 13.713 0.94%
2019-01-16 0 16.94 16.90 16.94 16.12 17.00 13,479,268 226,121,910 16.776 13.59 13.55 13.59 12.93 13.63 16,806,876 13.454 3.93%
2019-01-15 0 16.30 16.30 16.32 15.98 16.38 23,335,897 377,313,649 16.169 13.07 13.07 13.09 12.82 13.14 29,096,797 12.968 0.37%
2019-01-14 0 16.24 16.24 16.26 16.14 17.20 17,239,600 281,633,380 16.336 13.02 13.02 13.04 12.94 13.79 21,495,515 13.102 -4.25%
2019-01-11 0 16.96 16.92 16.96 16.76 17.40 9,522,884 161,075,569 16.915 13.60 13.57 13.60 13.44 13.95 11,873,785 13.566 -1.97%
2019-01-10 0 17.30 17.28 17.30 16.36 17.36 17,979,235 306,854,841 17.067 13.87 13.86 13.87 13.12 13.92 22,417,743 13.688 3.10%
2019-01-09 0 16.78 16.78 16.80 16.26 16.82 21,925,443 364,446,800 16.622 13.46 13.46 13.47 13.04 13.49 27,338,146 13.331 5.27%
2019-01-08 0 15.94 15.94 15.98 15.86 16.18 17,247,115 275,722,698 15.987 12.78 12.78 12.82 12.72 12.98 21,504,886 12.821 -0.99%
2019-01-07 0 16.10 16.08 16.10 16.02 17.02 20,596,767 336,713,966 16.348 12.91 12.90 12.91 12.85 13.65 25,681,461 13.111 -3.01%
2019-01-04 0 16.60 16.52 16.60 16.04 16.60 16,485,205 271,112,464 16.446 13.31 13.25 13.31 12.86 13.31 20,554,884 13.190 2.09%
2019-01-03 0 16.26 16.26 16.28 16.10 16.68 11,025,158 179,815,818 16.310 13.04 13.04 13.06 12.91 13.38 13,746,923 13.080 0.62%
2019-01-02 0 16.16 16.14 16.16 16.00 17.26 16,415,377 269,307,497 16.406 12.96 12.94 12.96 12.83 13.84 20,467,818 13.158 -5.39%
2018-12-31 0 17.08 17.02 17.08 16.58 17.22 4,247,651 72,135,952 16.983 13.70 13.65 13.70 13.30 13.81 5,296,263 13.620 0.12%
2018-12-28 0 17.06 17.04 17.06 16.86 17.34 4,471,552 76,094,223 17.017 13.68 13.67 13.68 13.52 13.91 5,575,438 13.648 0.95%
2018-12-27 0 16.90 16.90 16.92 16.70 17.50 7,807,127 132,767,258 17.006 13.55 13.55 13.57 13.39 14.04 9,734,461 13.639 0.72%
2018-12-24 0 16.78 16.78 16.84 16.44 16.88 2,263,428 37,695,313 16.654 13.46 13.46 13.51 13.19 13.54 2,822,197 13.357 -0.71%
2018-12-21 0 16.90 16.90 16.92 16.76 17.30 15,996,704 270,633,350 16.918 13.55 13.55 13.57 13.44 13.87 19,945,787 13.568 -2.76%
2018-12-20 0 17.38 17.34 17.38 17.20 17.78 15,239,256 264,760,502 17.374 13.94 13.91 13.94 13.79 14.26 19,001,349 13.934 -4.08%
2018-12-19 0 18.12 18.10 18.12 17.66 18.32 5,319,683 96,274,883 18.098 14.53 14.52 14.53 14.16 14.69 6,632,946 14.515 0.78%
2018-12-18 0 17.98 17.98 18.00 17.80 18.38 8,713,649 157,384,578 18.062 14.42 14.42 14.44 14.28 14.74 10,864,775 14.486 -1.53%
2018-12-17 0 18.26 18.22 18.26 18.00 18.60 9,456,536 172,223,409 18.212 14.64 14.61 14.64 14.44 14.92 11,791,058 14.606 -0.76%
2018-12-14 0 18.40 18.38 18.40 18.18 18.60 6,832,916 125,744,229 18.403 14.76 14.74 14.76 14.58 14.92 8,519,748 14.759 -1.50%
2018-12-13 0 18.68 18.66 18.68 18.12 18.98 12,494,900 233,763,010 18.709 14.98 14.97 14.98 14.53 15.22 15,579,498 15.005 3.78%
2018-12-12 0 18.00 17.98 18.00 17.88 18.58 13,664,232 247,435,926 18.108 14.44 14.42 14.44 14.34 14.90 17,037,501 14.523 -1.75%
2018-12-11 0 18.32 18.30 18.32 17.96 19.00 14,078,771 260,762,332 18.522 14.69 14.68 14.69 14.40 15.24 17,554,377 14.855 1.89%
2018-12-10 0 17.98 17.96 17.98 17.64 18.08 16,249,645 289,912,085 17.841 14.42 14.40 14.42 14.15 14.50 20,261,172 14.309 -2.81%
2018-12-07 0 18.50 18.50 18.56 18.42 18.90 6,920,120 128,869,415 18.622 14.84 14.84 14.89 14.77 15.16 8,628,480 14.935 -2.32%
2018-12-06 0 18.94 18.90 18.94 18.40 19.08 12,484,026 233,556,283 18.708 15.19 15.16 15.19 14.76 15.30 15,565,940 15.004 -1.97%
2018-12-05 0 19.32 19.32 19.34 18.60 19.36 12,811,933 244,638,751 19.095 15.49 15.49 15.51 14.92 15.53 15,974,797 15.314 -1.93%
2018-12-04 0 19.70 19.64 19.70 19.38 20.15 17,594,752 347,191,529 19.733 15.80 15.75 15.80 15.54 16.16 21,938,343 15.826 -0.30%
2018-12-03 0 19.76 19.74 19.76 18.64 19.78 37,162,916 714,316,340 19.221 15.85 15.83 15.85 14.95 15.86 46,337,272 15.416 11.14%
2018-11-30 0 17.78 17.76 17.78 17.54 17.96 9,317,098 165,324,665 17.744 14.26 14.24 14.26 14.07 14.40 11,617,197 14.231 -0.22%
2018-11-29 0 17.82 17.82 17.84 17.74 18.50 16,509,682 296,730,234 17.973 14.29 14.29 14.31 14.23 14.84 20,585,404 14.415 -0.56%
2018-11-28 0 17.92 17.92 17.96 17.18 18.06 17,278,110 305,744,703 17.695 14.37 14.37 14.40 13.78 14.48 21,543,532 14.192 4.43%
2018-11-27 0 17.16 17.16 17.18 16.96 17.42 11,064,262 190,793,059 17.244 13.76 13.76 13.78 13.60 13.97 13,795,681 13.830 0.47%
2018-11-26 0 17.08 16.98 17.08 16.22 17.08 16,793,400 284,714,700 16.954 13.70 13.62 13.70 13.01 13.70 20,939,163 13.597 3.77%
2018-11-23 0 16.46 16.44 16.46 16.30 16.64 4,124,583 67,894,410 16.461 13.20 13.19 13.20 13.07 13.35 5,142,813 13.202 -0.84%
2018-11-22 0 16.60 16.56 16.60 16.36 16.74 7,903,536 131,152,327 16.594 13.31 13.28 13.31 13.12 13.43 9,854,671 13.309 0.85%
2018-11-21 0 16.46 16.44 16.46 15.86 16.56 10,342,055 168,741,154 16.316 13.20 13.19 13.20 12.72 13.28 12,895,183 13.086 1.60%
2018-11-20 0 16.20 16.20 16.22 16.10 16.66 8,429,746 136,975,995 16.249 12.99 12.99 13.01 12.91 13.36 10,510,785 13.032 -3.34%
2018-11-19 0 16.76 16.74 16.76 16.58 16.90 12,209,300 204,588,955 16.757 13.44 13.43 13.44 13.30 13.55 15,223,392 13.439 1.82%
2018-11-16 0 16.46 16.46 16.48 16.36 16.72 15,373,602 254,807,869 16.574 13.20 13.20 13.22 13.12 13.41 19,168,861 13.293 -0.48%
2018-11-15 0 16.54 16.54 16.56 16.18 16.58 13,594,350 223,428,988 16.435 13.27 13.27 13.28 12.98 13.30 16,950,368 13.181 2.99%
2018-11-14 0 16.06 16.06 16.10 16.00 16.60 18,397,556 299,599,608 16.285 12.88 12.88 12.91 12.83 13.31 22,939,334 13.061 -0.25%
2018-11-13 0 16.10 16.10 16.16 14.84 16.22 21,053,311 332,143,608 15.776 12.91 12.91 12.96 11.90 13.01 26,250,712 12.653 2.94%
2018-11-12 0 15.64 15.64 15.68 15.60 16.42 22,428,500 354,317,522 15.798 12.54 12.54 12.58 12.51 13.17 27,965,392 12.670 -3.22%
2018-11-09 0 16.16 16.16 16.18 16.10 16.92 23,793,700 389,124,534 16.354 12.96 12.96 12.98 12.91 13.57 29,667,617 13.116 -5.28%
2018-11-08 0 17.06 17.04 17.06 16.80 17.42 64,588,130 1,100,983,259 17.046 13.68 13.67 13.68 13.47 13.97 80,532,909 13.671 -9.74%
2018-11-07 0 18.90 18.88 18.90 17.92 19.10 19,787,216 370,114,781 18.705 15.16 15.14 15.16 14.37 15.32 24,672,058 15.001 2.72%
2018-11-06 0 18.40 18.40 18.42 18.06 18.88 8,725,111 160,255,117 18.367 14.76 14.76 14.77 14.48 15.14 10,879,067 14.731 -1.08%
2018-11-05 0 18.60 18.58 18.60 18.00 19.10 14,433,062 266,006,472 18.430 14.92 14.90 14.92 14.44 15.32 17,996,131 14.781 -2.92%
2018-11-02 0 19.16 19.16 19.18 18.10 19.28 48,637,604 905,243,250 18.612 15.37 15.37 15.38 14.52 15.46 60,644,700 14.927 13.24%
2018-11-01 0 16.92 16.90 16.92 16.02 17.12 25,974,968 432,335,746 16.644 13.57 13.55 13.57 12.85 13.73 32,387,371 13.349 4.57%
2018-10-31 0 16.18 16.14 16.18 15.84 16.18 8,434,545 135,645,438 16.082 12.98 12.94 12.98 12.70 12.98 10,516,769 12.898 2.93%
2018-10-30 0 15.72 15.72 15.78 15.68 16.84 9,191,995 146,641,776 15.953 12.61 12.61 12.66 12.58 13.51 11,461,210 12.795 -4.84%
2018-10-29 0 16.52 16.52 16.54 16.32 16.76 11,045,078 182,644,547 16.536 13.25 13.25 13.27 13.09 13.44 13,771,761 13.262 0.12%
2018-10-26 0 16.50 16.44 16.50 16.22 16.68 13,279,807 218,546,215 16.457 13.23 13.19 13.23 13.01 13.38 16,558,174 13.199 0.24%
2018-10-25 0 16.46 16.46 16.48 15.66 16.52 21,709,700 349,384,325 16.093 13.20 13.20 13.22 12.56 13.25 27,069,143 12.907 -0.12%
2018-10-24 0 16.48 16.40 16.48 16.30 17.00 8,578,076 141,879,341 16.540 13.22 13.15 13.22 13.07 13.63 10,695,733 13.265 -1.55%
2018-10-23 0 16.74 16.74 16.76 16.58 17.54 16,284,114 274,416,151 16.852 13.43 13.43 13.44 13.30 14.07 20,304,150 13.515 -5.85%
2018-10-22 0 17.78 17.74 17.78 16.96 17.78 22,341,880 391,667,781 17.531 14.26 14.23 14.26 13.60 14.26 27,857,388 14.060 5.08%
2018-10-19 0 16.92 16.92 16.94 16.44 17.00 13,916,492 234,423,605 16.845 13.57 13.57 13.59 13.19 13.63 17,352,037 13.510 -0.82%
2018-10-18 0 17.06 17.04 17.06 16.46 17.26 15,531,889 264,065,152 17.001 13.68 13.67 13.68 13.20 13.84 19,366,224 13.635 1.67%
2018-10-16 0 16.78 16.74 16.78 16.68 16.94 6,305,316 105,611,021 16.750 13.46 13.43 13.46 13.38 13.59 7,861,900 13.433 0.00%
2018-10-15 0 16.78 16.78 16.80 16.62 17.10 13,228,015 222,963,514 16.855 13.46 13.46 13.47 13.33 13.71 16,493,596 13.518 -1.87%
2018-10-12 0 17.10 17.08 17.10 15.82 17.18 14,426,916 241,708,931 16.754 13.71 13.70 13.71 12.69 13.78 17,988,468 13.437 7.41%
2018-10-11 0 15.92 15.90 15.92 15.74 16.38 20,321,861 324,708,737 15.978 12.77 12.75 12.77 12.62 13.14 25,338,690 12.815 -6.02%
2018-10-10 0 16.94 16.94 17.02 16.56 17.08 12,353,539 208,655,253 16.890 13.59 13.59 13.65 13.28 13.70 15,403,240 13.546 1.44%
2018-10-09 0 16.70 16.70 16.72 16.60 17.04 9,750,400 163,748,258 16.794 13.39 13.39 13.41 13.31 13.67 12,157,467 13.469 -0.12%
2018-10-08 0 16.72 16.70 16.72 16.50 17.70 17,558,893 294,336,192 16.763 13.41 13.39 13.41 13.23 14.20 21,893,632 13.444 -5.54%
2018-10-05 0 17.70 17.68 17.70 17.20 17.82 9,966,004 174,696,872 17.529 14.20 14.18 14.20 13.79 14.29 12,426,297 14.059 0.23%
2018-10-04 0 17.66 17.64 17.66 17.20 17.70 16,484,780 289,100,660 17.537 14.16 14.15 14.16 13.79 14.20 20,554,354 14.065 2.08%
2018-10-03 0 17.30 17.30 17.32 17.26 17.74 9,288,617 161,658,040 17.404 13.87 13.87 13.89 13.84 14.23 11,581,685 13.958 0.70%
2018-10-02 0 17.18 17.16 17.18 17.14 18.00 22,987,849 397,988,270 17.313 13.78 13.76 13.78 13.75 14.44 28,662,826 13.885 -4.56%
2018-09-28 0 18.00 18.00 18.02 17.96 18.58 15,905,960 288,688,681 18.150 14.44 14.44 14.45 14.40 14.90 19,832,642 14.556 -0.22%
2018-09-27 0 18.04 18.04 18.06 17.84 18.64 13,660,269 247,056,168 18.086 14.47 14.47 14.48 14.31 14.95 17,032,560 14.505 -3.22%
2018-09-26 0 18.64 18.64 18.66 18.64 19.48 14,645,713 277,473,841 18.946 14.95 14.95 14.97 14.95 15.62 18,261,279 15.195 -3.72%
2018-09-24 0 19.36 19.34 19.36 19.10 20.00 8,500,189 163,819,070 19.272 15.53 15.51 15.53 15.32 16.04 10,598,619 15.457 -3.68%
2018-09-21 0 20.10 20.05 20.10 19.58 20.30 15,946,007 318,430,361 19.969 16.12 16.08 16.12 15.70 16.28 19,882,575 16.016 4.47%
2018-09-20 0 19.24 19.22 19.24 19.10 19.34 8,221,908 158,121,832 19.232 15.43 15.41 15.43 15.32 15.51 10,251,639 15.424 0.31%
2018-09-19 0 19.18 19.16 19.18 18.80 19.38 16,123,034 308,547,452 19.137 15.38 15.37 15.38 15.08 15.54 20,103,304 15.348 2.35%
2018-09-18 0 18.74 18.74 18.76 18.06 19.00 16,484,595 304,258,577 18.457 15.03 15.03 15.05 14.48 15.24 20,554,123 14.803 0.27%
2018-09-17 0 19.44 19.42 19.44 18.62 19.48 15,658,911 300,421,890 19.185 14.99 14.97 14.99 14.36 15.02 20,308,095 14.793 1.04%
2018-09-14 0 19.24 19.22 19.24 18.24 19.32 28,312,972 533,178,831 18.832 14.84 14.82 14.84 14.06 14.90 36,719,190 14.520 6.42%
2018-09-13 0 18.08 18.06 18.08 17.52 18.36 25,351,785 456,046,497 17.989 13.94 13.93 13.94 13.51 14.16 32,878,817 13.871 5.61%
2018-09-12 0 17.12 17.12 17.18 17.08 18.26 26,317,623 459,329,104 17.453 13.20 13.20 13.25 13.17 14.08 34,131,415 13.458 -6.35%
2018-09-11 0 18.28 18.26 18.28 18.18 18.86 25,946,884 476,827,040 18.377 14.10 14.08 14.10 14.02 14.54 33,650,603 14.170 -3.28%
2018-09-10 0 18.90 18.90 18.98 18.50 19.08 11,821,365 222,822,279 18.849 14.57 14.57 14.63 14.26 14.71 15,331,169 14.534 -1.15%
2018-09-07 0 19.12 19.12 19.14 19.02 19.94 24,903,419 480,169,024 19.281 14.74 14.74 14.76 14.67 15.38 32,297,329 14.867 -3.63%
2018-09-06 0 19.84 19.84 19.88 19.84 20.95 11,009,330 220,756,781 20.052 15.30 15.30 15.33 15.30 16.15 14,278,038 15.461 -4.39%
2018-09-05 0 20.75 20.75 20.80 20.60 21.20 8,080,812 168,068,286 20.798 16.00 16.00 16.04 15.88 16.35 10,480,033 16.037 -3.71%
2018-09-04 0 21.55 21.50 21.55 20.90 21.70 4,649,702 99,268,996 21.350 16.62 16.58 16.62 16.12 16.73 6,030,214 16.462 2.13%
2018-09-03 0 21.10 21.05 21.10 21.00 22.15 15,086,349 323,644,682 21.453 16.27 16.23 16.27 16.19 17.08 19,565,538 16.542 -3.43%
2018-08-31 0 21.85 21.80 21.85 21.60 21.95 20,932,467 456,465,074 21.807 16.85 16.81 16.85 16.66 16.92 27,147,388 16.814 0.23%
2018-08-30 0 21.80 21.80 21.85 21.50 22.15 14,053,046 306,664,389 21.822 16.81 16.81 16.85 16.58 17.08 18,225,444 16.826 0.00%
2018-08-29 0 21.80 21.80 21.85 21.15 22.00 8,507,891 185,018,666 21.747 16.81 16.81 16.85 16.31 16.96 11,033,913 16.768 2.11%
2018-08-28 0 21.35 21.35 21.40 21.20 22.15 11,181,515 239,997,657 21.464 16.46 16.46 16.50 16.35 17.08 14,501,345 16.550 -1.39%
2018-08-27 0 21.65 21.60 21.65 21.05 21.80 13,598,576 293,564,250 21.588 16.69 16.66 16.69 16.23 16.81 17,636,040 16.646 3.10%
2018-08-24 0 21.00 21.00 21.05 20.60 21.20 8,783,022 183,820,533 20.929 16.19 16.19 16.23 15.88 16.35 11,390,731 16.138 -0.47%
2018-08-23 0 21.10 21.10 21.15 20.55 21.40 14,086,988 297,672,688 21.131 16.27 16.27 16.31 15.85 16.50 18,269,463 16.293 0.96%
2018-08-22 0 20.90 20.85 20.90 19.92 21.00 16,487,315 339,891,770 20.615 16.12 16.08 16.12 15.36 16.19 21,382,455 15.896 1.21%
2018-08-21 0 20.65 20.60 20.65 19.70 20.70 19,551,358 397,595,917 20.336 15.92 15.88 15.92 15.19 15.96 25,356,223 15.680 2.48%
2018-08-20 0 20.15 20.10 20.15 19.08 20.25 38,294,264 755,088,478 19.718 15.54 15.50 15.54 14.71 15.61 49,663,962 15.204 8.92%
2018-08-17 0 18.50 18.50 18.52 18.42 19.64 17,031,187 319,524,718 18.761 14.26 14.26 14.28 14.20 15.14 22,087,805 14.466 -2.01%
2018-08-16 0 18.88 18.88 18.90 18.02 19.40 18,370,859 347,792,225 18.932 14.56 14.56 14.57 13.89 14.96 23,825,230 14.598 0.64%
2018-08-15 0 18.76 18.72 18.76 18.20 19.46 20,892,947 389,067,304 18.622 14.47 14.43 14.47 14.03 15.00 27,096,135 14.359 -4.19%
2018-08-14 0 19.58 19.58 19.60 19.32 20.65 24,530,756 483,040,304 19.691 15.10 15.10 15.11 14.90 15.92 31,814,022 15.183 -3.78%
2018-08-13 0 20.35 20.30 20.35 20.00 20.60 10,938,720 221,173,569 20.219 15.69 15.65 15.69 15.42 15.88 14,186,463 15.590 -1.45%
2018-08-10 0 20.65 20.60 20.65 20.20 20.85 7,740,829 159,092,448 20.552 15.92 15.88 15.92 15.58 16.08 10,039,108 15.847 -0.48%
2018-08-09 0 20.75 20.70 20.75 19.96 20.80 18,687,143 383,351,359 20.514 16.00 15.96 16.00 15.39 16.04 24,235,420 15.818 0.24%
2018-08-08 0 20.70 20.65 20.70 20.35 21.00 23,368,020 484,550,915 20.736 15.96 15.92 15.96 15.69 16.19 30,306,065 15.989 0.98%
2018-08-07 0 20.50 20.45 20.50 19.62 20.55 22,821,647 459,902,431 20.152 15.81 15.77 15.81 15.13 15.85 29,597,472 15.539 4.59%
2018-08-06 0 19.60 19.56 19.60 19.18 20.40 25,108,005 492,137,976 19.601 15.11 15.08 15.11 14.79 15.73 32,562,658 15.114 -2.00%
2018-08-03 0 20.00 20.00 20.05 19.80 21.05 34,945,441 703,217,228 20.123 15.42 15.42 15.46 15.27 16.23 45,320,862 15.516 -3.61%
2018-08-02 0 20.75 20.70 20.75 20.30 22.25 48,261,338 1,011,560,977 20.960 16.00 15.96 16.00 15.65 17.16 62,590,295 16.162 -9.59%
2018-08-01 0 22.95 22.95 23.00 22.95 24.20 22,401,694 528,595,456 23.596 17.70 17.70 17.73 17.70 18.66 29,052,834 18.194 -0.65%
2018-07-31 0 23.10 23.05 23.10 22.70 23.40 12,585,234 289,455,806 23.000 17.81 17.77 17.81 17.50 18.04 16,321,833 17.734 -0.43%
2018-07-30 0 23.20 23.15 23.20 22.85 23.70 18,258,344 424,003,510 23.222 17.89 17.85 17.89 17.62 18.27 23,679,309 17.906 -2.52%
2018-07-27 0 23.80 23.75 23.80 23.50 24.15 11,314,887 268,261,051 23.709 18.35 18.31 18.35 18.12 18.62 14,674,316 18.281 -2.06%
2018-07-26 0 24.30 24.30 24.45 24.05 25.40 8,871,957 216,870,070 24.444 18.74 18.74 18.85 18.54 19.59 11,506,071 18.848 -1.82%
2018-07-25 0 24.75 24.75 24.80 23.80 25.15 11,426,611 283,202,954 24.785 19.08 19.08 19.12 18.35 19.39 14,819,211 19.111 3.99%
2018-07-24 0 23.80 23.80 23.85 23.60 24.20 9,169,500 219,347,161 23.921 18.35 18.35 18.39 18.20 18.66 11,891,956 18.445 -0.63%
2018-07-23 0 23.95 23.90 23.95 23.65 24.55 12,337,302 295,388,537 23.943 18.47 18.43 18.47 18.24 18.93 16,000,289 18.461 0.84%
2018-07-20 0 23.75 23.70 23.75 23.20 23.95 24,428,295 574,843,363 23.532 18.31 18.27 18.31 17.89 18.47 31,681,139 18.145 0.21%
2018-07-19 0 23.70 23.60 23.70 23.45 24.20 11,089,493 264,601,176 23.861 18.27 18.20 18.27 18.08 18.66 14,382,001 18.398 -0.84%
2018-07-18 0 23.90 23.90 23.95 23.80 24.50 9,584,998 231,340,020 24.136 18.43 18.43 18.47 18.35 18.89 12,430,817 18.610 0.42%
2018-07-17 0 23.80 23.75 23.80 23.45 24.90 16,614,494 395,171,044 23.785 18.35 18.31 18.35 18.08 19.20 21,547,394 18.340 -2.86%
2018-07-16 0 24.50 24.50 24.55 24.05 24.70 11,921,137 291,582,022 24.459 18.89 18.89 18.93 18.54 19.05 15,460,563 18.860 0.82%
2018-07-13 0 24.30 24.25 24.30 23.85 24.50 10,640,892 257,687,200 24.217 18.74 18.70 18.74 18.39 18.89 13,800,209 18.673 1.89%
2018-07-12 0 23.85 23.85 23.90 23.45 24.45 9,499,851 227,388,067 23.936 18.39 18.39 18.43 18.08 18.85 12,320,389 18.456 0.00%
2018-07-11 0 23.85 23.80 23.85 23.30 24.60 13,548,641 322,906,639 23.833 18.39 18.35 18.39 17.97 18.97 17,571,279 18.377 -2.05%
2018-07-10 0 24.35 24.30 24.35 24.00 25.15 9,394,961 228,797,902 24.353 18.78 18.74 18.78 18.51 19.39 12,184,357 18.778 1.67%
2018-07-09 0 23.95 23.95 24.00 23.30 24.25 13,185,909 316,034,255 23.968 18.47 18.47 18.51 17.97 18.70 17,100,851 18.481 4.59%
2018-07-06 0 22.90 22.90 22.95 22.30 23.15 15,058,195 343,572,461 22.816 17.66 17.66 17.70 17.19 17.85 19,529,025 17.593 3.39%
2018-07-05 0 22.15 22.15 22.20 21.70 23.50 18,624,811 414,864,502 22.275 17.08 17.08 17.12 16.73 18.12 24,154,581 17.175 -4.53%
2018-07-04 0 23.20 23.15 23.20 23.00 23.85 10,500,348 244,440,572 23.279 17.89 17.85 17.89 17.73 18.39 13,617,937 17.950 -0.22%
2018-07-03 0 23.25 23.20 23.25 22.95 23.80 26,672,875 622,204,365 23.327 17.93 17.89 17.93 17.70 18.35 34,592,143 17.987 -7.92%
2018-06-29 0 25.25 25.25 25.30 24.75 25.65 11,634,010 294,013,488 25.272 19.47 19.47 19.51 19.08 19.78 15,088,187 19.486 1.00%
2018-06-28 0 25.00 25.00 25.05 24.20 25.80 16,631,085 411,067,224 24.717 19.28 19.28 19.32 18.66 19.89 21,568,911 19.058 -1.19%
2018-06-27 0 25.30 25.25 25.30 25.05 26.15 16,578,329 425,433,123 25.662 19.51 19.47 19.51 19.32 20.16 21,500,492 19.787 -2.32%
2018-06-26 0 25.90 25.80 25.90 24.60 26.00 13,561,141 345,607,547 25.485 19.97 19.89 19.97 18.97 20.05 17,587,490 19.651 1.57%
2018-06-25 0 25.50 25.50 25.55 25.30 26.90 12,074,514 310,526,913 25.718 19.66 19.66 19.70 19.51 20.74 15,659,479 19.830 -4.32%
2018-06-22 0 26.65 26.65 26.70 26.10 27.15 7,305,167 194,868,317 26.675 20.55 20.55 20.59 20.12 20.93 9,474,096 20.569 0.38%
2018-06-21 0 26.55 26.55 26.60 26.30 27.60 10,316,201 275,934,751 26.748 20.47 20.47 20.51 20.28 21.28 13,379,116 20.624 -1.85%
2018-06-20 0 27.05 27.05 27.10 26.60 27.65 15,591,690 423,306,978 27.150 20.86 20.86 20.90 20.51 21.32 20,220,916 20.934 1.69%
2018-06-19 0 26.60 26.55 26.60 26.35 27.45 22,174,012 594,531,392 26.812 20.51 20.47 20.51 20.32 21.17 28,757,552 20.674 -3.97%
2018-06-15 0 27.70 27.65 27.70 27.50 28.75 7,842,508 218,148,544 27.816 21.36 21.32 21.36 21.20 22.17 10,170,975 21.448 -2.12%
2018-06-14 0 28.30 28.25 28.30 27.95 28.75 6,130,239 173,502,763 28.303 21.82 21.78 21.82 21.55 22.17 7,950,328 21.823 0.53%
2018-06-13 0 28.15 28.10 28.15 27.95 29.00 6,291,279 177,441,781 28.204 21.71 21.67 21.71 21.55 22.36 8,159,181 21.747 -2.09%
2018-06-12 0 28.75 28.75 28.80 28.35 29.20 13,154,032 379,244,668 28.831 22.17 22.17 22.21 21.86 22.52 17,059,509 22.231 2.31%
2018-06-11 0 28.10 28.05 28.10 27.25 28.65 9,677,502 272,716,867 28.181 21.67 21.63 21.67 21.01 22.09 12,550,786 21.729 2.37%
2018-06-08 0 27.45 27.45 27.50 26.95 27.70 11,585,118 315,640,822 27.245 21.17 21.17 21.20 20.78 21.36 15,024,779 21.008 -1.08%
2018-06-07 0 27.75 27.70 27.75 27.40 28.40 15,181,688 421,686,313 27.776 21.40 21.36 21.40 21.13 21.90 19,689,183 21.417 -0.54%
2018-06-06 0 27.90 27.80 27.90 26.80 27.95 24,618,009 674,735,556 27.408 21.51 21.44 21.51 20.66 21.55 31,927,180 21.134 0.36%
2018-06-05 0 27.80 27.75 27.80 27.05 28.60 22,406,649 623,695,908 27.835 21.44 21.40 21.44 20.86 22.05 29,059,260 21.463 -3.97%
2018-06-04 0 28.95 28.95 29.00 28.70 29.80 13,471,750 393,136,375 29.182 22.32 22.32 22.36 22.13 22.98 17,471,559 22.502 -0.34%
2018-06-01 0 29.05 29.05 29.10 28.50 30.15 18,629,927 542,599,319 29.125 22.40 22.40 22.44 21.98 23.25 24,161,216 22.457 -3.49%
2018-05-31 0 30.10 30.05 30.10 29.60 30.30 12,153,720 365,271,097 30.054 23.21 23.17 23.21 22.82 23.36 15,762,201 23.174 2.38%
2018-05-30 0 29.40 29.40 29.45 29.15 29.75 6,890,528 202,816,034 29.434 22.67 22.67 22.71 22.48 22.94 8,936,349 22.696 -0.51%
2018-05-29 0 29.55 29.50 29.55 29.30 30.55 8,145,229 243,406,354 29.883 22.79 22.75 22.79 22.59 23.56 10,563,575 23.042 -1.83%
2018-05-28 0 30.10 30.05 30.10 29.35 30.35 5,520,217 166,044,953 30.079 23.21 23.17 23.21 22.63 23.40 7,159,188 23.193 2.03%
2018-05-25 0 29.50 29.50 29.55 29.15 29.95 5,215,489 153,643,925 29.459 22.75 22.75 22.79 22.48 23.09 6,763,986 22.715 -1.67%
2018-05-24 0 30.00 29.95 30.00 29.50 30.30 7,450,141 222,716,769 29.894 23.13 23.09 23.13 22.75 23.36 9,662,113 23.051 0.00%
2018-05-23 0 30.00 29.90 30.00 29.75 30.50 12,543,966 376,655,803 30.027 23.13 23.05 23.13 22.94 23.52 16,268,312 23.153 -0.17%
2018-05-21 0 30.05 30.00 30.05 28.80 30.05 10,428,086 309,020,697 29.634 23.17 23.13 23.17 22.21 23.17 13,524,220 22.849 3.44%
2018-05-18 0 29.05 29.00 29.05 28.60 29.50 7,050,915 203,720,981 28.893 22.40 22.36 22.40 22.05 22.75 9,144,356 22.278 -0.51%
2018-05-17 0 29.20 29.15 29.20 28.85 29.55 11,585,730 338,814,183 29.244 22.52 22.48 22.52 22.25 22.79 15,025,573 22.549 1.39%
2018-05-16 0 28.80 28.75 28.80 28.40 29.90 15,932,077 461,400,561 28.960 22.21 22.17 22.21 21.90 23.05 20,662,365 22.330 -4.32%
2018-05-15 0 30.10 30.10 30.15 29.45 30.15 5,962,299 178,217,959 29.891 23.21 23.21 23.25 22.71 23.25 7,732,526 23.048 0.67%
2018-05-14 0 29.90 29.85 29.90 29.55 30.20 6,454,431 193,183,439 29.930 23.05 23.02 23.05 22.79 23.29 8,370,774 23.078 0.00%
2018-05-11 0 29.90 29.80 29.90 29.70 30.30 5,415,508 162,384,156 29.985 23.05 22.98 23.05 22.90 23.36 7,023,391 23.120 0.34%
2018-05-10 0 29.80 29.75 29.80 29.45 30.30 5,683,937 169,069,616 29.745 22.98 22.94 22.98 22.71 23.36 7,371,517 22.936 -0.33%
2018-05-09 0 29.90 29.85 29.90 29.65 30.70 5,290,155 158,131,331 29.892 23.05 23.02 23.05 22.86 23.67 6,860,820 23.048 -2.29%
2018-05-08 0 30.60 30.50 30.60 30.35 30.75 8,288,090 253,266,941 30.558 23.59 23.52 23.59 23.40 23.71 10,748,852 23.562 0.82%
2018-05-07 0 30.35 30.35 30.40 29.90 30.65 6,330,438 192,043,165 30.336 23.40 23.40 23.44 23.05 23.63 8,209,967 23.391 1.17%
2018-05-04 0 30.00 29.95 30.00 29.65 31.00 7,411,578 223,349,210 30.135 23.13 23.09 23.13 22.86 23.90 9,612,101 23.236 -2.12%
2018-05-03 0 30.65 30.60 30.65 30.35 30.95 9,274,514 284,231,911 30.647 23.63 23.59 23.63 23.40 23.86 12,028,149 23.631 -0.81%
2018-05-02 0 30.90 30.85 30.90 30.05 30.90 18,082,491 553,502,032 30.610 23.83 23.79 23.83 23.17 23.83 23,451,245 23.602 5.28%
2018-04-30 0 29.35 29.35 29.40 28.80 29.65 13,797,766 404,636,914 29.326 22.63 22.63 22.67 22.21 22.86 17,894,370 22.613 -0.34%
2018-04-27 0 29.45 29.40 29.45 29.15 29.60 12,242,576 359,518,708 29.366 22.71 22.67 22.71 22.48 22.82 15,877,439 22.643 1.55%
2018-04-26 0 29.00 28.90 29.00 28.25 29.80 13,525,726 392,976,936 29.054 22.36 22.28 22.36 21.78 22.98 17,541,560 22.403 -2.52%
2018-04-25 0 29.75 29.75 29.80 29.30 30.10 15,618,006 464,316,406 29.730 22.94 22.94 22.98 22.59 23.21 20,255,045 22.923 -3.88%
2018-04-24 0 30.95 30.90 30.95 29.40 30.95 18,754,699 568,506,303 30.313 23.86 23.83 23.86 22.67 23.86 24,323,033 23.373 4.74%
2018-04-23 0 29.55 29.55 29.60 29.20 30.15 13,587,492 403,749,922 29.715 22.79 22.79 22.82 22.52 23.25 17,621,665 22.912 -0.51%
2018-04-20 0 29.70 29.70 29.75 29.55 30.75 10,630,869 318,420,547 29.952 22.90 22.90 22.94 22.79 23.71 13,787,210 23.095 -2.78%
2018-04-19 0 30.55 30.55 30.60 30.45 31.05 8,910,913 274,013,233 30.750 23.56 23.56 23.59 23.48 23.94 11,556,594 23.711 -1.29%
2018-04-18 0 30.95 30.90 30.95 29.85 31.00 18,513,206 562,611,563 30.390 23.86 23.83 23.86 23.02 23.90 24,009,840 23.433 4.74%
2018-04-17 0 29.55 29.50 29.55 29.45 31.35 19,985,465 600,951,037 30.069 22.79 22.75 22.79 22.71 24.17 25,919,218 23.186 -2.15%
2018-04-16 0 30.20 30.15 30.20 29.20 30.65 17,865,094 539,487,480 30.198 23.29 23.25 23.29 22.52 23.63 23,169,302 23.285 0.17%
2018-04-13 0 30.15 30.10 30.15 29.65 31.05 23,638,648 716,843,333 30.325 23.25 23.21 23.25 22.86 23.94 30,657,044 23.383 4.15%
2018-04-12 0 28.95 28.95 29.00 28.75 29.50 10,739,155 311,634,866 29.019 22.32 22.32 22.36 22.17 22.75 13,927,647 22.375 -1.36%
2018-04-11 0 29.35 29.30 29.35 28.50 29.40 19,830,976 577,611,085 29.127 22.63 22.59 22.63 21.98 22.67 25,718,861 22.459 3.16%
2018-04-10 0 28.45 28.40 28.45 26.95 28.50 14,237,881 399,413,456 28.053 21.94 21.90 21.94 20.78 21.98 18,465,157 21.631 5.57%
2018-04-09 0 27.70 27.60 27.70 27.10 28.00 16,939,146 464,353,378 27.413 20.78 20.71 20.78 20.33 21.01 22,579,803 20.565 0.54%
2018-04-06 0 27.55 27.55 27.60 27.50 28.45 6,981,938 193,939,066 27.777 20.67 20.67 20.71 20.63 21.34 9,306,891 20.838 -0.72%
2018-04-04 0 27.75 27.75 27.80 27.75 28.70 5,829,587 164,362,164 28.194 20.82 20.82 20.86 20.82 21.53 7,770,812 21.151 -2.63%
2018-04-03 0 28.50 28.40 28.50 27.85 28.85 10,880,331 309,184,897 28.417 21.38 21.31 21.38 20.89 21.64 14,503,431 21.318 0.18%
2018-03-29 0 28.45 28.35 28.45 27.70 28.50 9,744,190 275,190,742 28.242 21.34 21.27 21.34 20.78 21.38 12,988,960 21.187 2.34%
2018-03-28 0 27.80 27.75 27.80 27.75 29.30 8,540,745 240,676,722 28.180 20.86 20.82 20.86 20.82 21.98 11,384,773 21.140 -5.12%
2018-03-27 0 29.30 29.20 29.30 28.70 29.60 12,667,957 369,213,712 29.145 21.98 21.91 21.98 21.53 22.21 16,886,328 21.865 4.27%
2018-03-26 0 28.10 28.10 28.15 27.15 28.60 13,631,726 378,205,416 27.744 21.08 21.08 21.12 20.37 21.46 18,171,027 20.814 1.44%
2018-03-23 0 27.70 27.65 27.70 26.80 27.75 11,875,322 326,561,840 27.499 20.78 20.74 20.78 20.11 20.82 15,829,749 20.630 -2.64%
2018-03-22 0 28.45 28.40 28.45 28.20 29.50 5,810,163 165,980,632 28.567 21.34 21.31 21.34 21.16 22.13 7,744,920 21.431 -2.07%
2018-03-21 0 29.05 29.05 29.10 28.90 29.80 9,955,500 291,395,818 29.270 21.79 21.79 21.83 21.68 22.36 13,270,635 21.958 0.35%
2018-03-20 0 28.95 28.85 28.95 28.40 28.95 3,882,453 111,769,498 28.788 21.72 21.64 21.72 21.31 21.72 5,175,292 21.597 -1.03%
2018-03-19 0 29.25 29.15 29.25 28.25 29.80 9,734,588 285,823,386 29.362 21.94 21.87 21.94 21.19 22.36 12,976,161 22.027 1.56%
2018-03-16 0 28.80 28.75 28.80 28.40 29.10 6,418,674 184,677,783 28.772 21.61 21.57 21.61 21.31 21.83 8,556,063 21.584 -1.03%
2018-03-15 0 29.10 29.05 29.10 28.35 29.40 6,649,260 193,606,932 29.117 21.83 21.79 21.83 21.27 22.06 8,863,433 21.843 1.22%
2018-03-14 0 28.75 28.70 28.75 28.25 28.75 3,231,611 92,442,249 28.606 21.57 21.53 21.57 21.19 21.57 4,307,722 21.460 -1.37%
2018-03-13 0 29.15 29.00 29.15 28.90 29.45 7,170,459 208,759,704 29.114 21.87 21.76 21.87 21.68 22.09 9,558,189 21.841 -0.17%
2018-03-12 0 29.20 29.15 29.20 28.60 29.30 13,684,171 396,358,961 28.965 21.91 21.87 21.91 21.46 21.98 18,240,936 21.729 3.55%
2018-03-09 0 28.20 28.20 28.25 28.05 28.90 11,307,737 320,664,282 28.358 21.16 21.16 21.19 21.04 21.68 15,073,161 21.274 0.18%
2018-03-08 0 28.15 28.10 28.15 27.00 28.70 20,382,899 569,848,497 27.957 21.12 21.08 21.12 20.26 21.53 27,170,310 20.973 6.63%
2018-03-07 0 26.40 26.40 26.45 26.20 27.00 4,610,121 122,125,644 26.491 19.81 19.81 19.84 19.65 20.26 6,145,270 19.873 -2.04%
2018-03-06 0 26.95 26.90 26.95 26.05 27.00 6,740,264 180,025,984 26.709 20.22 20.18 20.22 19.54 20.26 8,984,741 20.037 3.45%
2018-03-05 0 26.05 26.00 26.05 25.85 26.75 7,192,091 187,483,722 26.068 19.54 19.50 19.54 19.39 20.07 9,587,024 19.556 -2.98%
2018-03-02 0 26.85 26.75 26.85 26.65 27.15 7,199,545 193,111,992 26.823 20.14 20.07 20.14 19.99 20.37 9,596,960 20.122 -2.19%
2018-03-01 0 27.45 27.40 27.45 26.90 27.80 11,664,753 318,532,991 27.307 20.59 20.56 20.59 20.18 20.86 15,549,062 20.486 -0.18%
2018-02-28 0 27.50 27.40 27.50 26.70 27.95 14,675,367 400,913,592 27.319 20.63 20.56 20.63 20.03 20.97 19,562,196 20.494 1.10%
2018-02-27 0 27.20 27.20 27.25 26.95 27.75 14,066,582 384,055,119 27.303 20.41 20.41 20.44 20.22 20.82 18,750,689 20.482 0.74%
2018-02-26 0 27.00 27.00 27.10 27.00 27.65 6,198,437 169,430,752 27.334 20.26 20.26 20.33 20.26 20.74 8,262,488 20.506 -0.74%
2018-02-23 0 27.20 27.10 27.20 26.60 27.25 6,268,853 168,576,503 26.891 20.41 20.33 20.41 19.96 20.44 8,356,352 20.173 2.84%
2018-02-22 0 26.45 26.40 26.45 26.40 27.95 11,970,586 325,631,064 27.203 19.84 19.81 19.84 19.81 20.97 15,956,736 20.407 -4.34%
2018-02-21 0 27.65 27.65 27.70 27.40 27.95 11,083,111 306,720,992 27.675 20.74 20.74 20.78 20.56 20.97 14,773,736 20.761 -0.18%
2018-02-20 0 27.70 27.70 27.75 27.25 27.90 9,273,021 256,080,017 27.616 20.78 20.78 20.82 20.44 20.93 12,360,894 20.717 1.65%
2018-02-15 0 27.25 27.10 27.25 26.70 27.30 5,477,040 147,927,596 27.009 20.44 20.33 20.44 20.03 20.48 7,300,869 20.262 1.87%
2018-02-14 0 26.75 26.70 26.75 26.30 26.95 5,648,871 150,829,884 26.701 20.07 20.03 20.07 19.73 20.22 7,529,919 20.031 0.75%
2018-02-13 0 26.55 26.50 26.55 25.95 26.55 9,976,459 262,774,489 26.339 19.92 19.88 19.92 19.47 19.92 13,298,574 19.760 2.51%
2018-02-12 0 25.90 25.85 25.90 25.70 26.75 13,726,546 358,485,006 26.116 19.43 19.39 19.43 19.28 20.07 18,297,422 19.592 0.39%
2018-02-09 0 25.80 25.75 25.80 24.80 26.15 25,230,729 640,845,639 25.399 19.35 19.32 19.35 18.60 19.62 33,632,445 19.054 -4.44%
2018-02-08 0 27.00 26.95 27.00 26.10 27.25 33,713,864 899,434,600 26.678 20.26 20.22 20.26 19.58 20.44 44,940,424 20.014 8.00%
2018-02-07 1 - - - - - 0 0 - 18.75 - - - - 0 - 0.00%
2018-02-06 0 25.00 25.00 25.05 24.85 25.85 19,829,010 500,201,902 25.226 18.75 18.75 18.79 18.64 19.39 26,431,978 18.924 -5.48%
2018-02-05 0 26.45 26.45 26.50 25.40 26.65 9,724,308 255,794,480 26.305 19.84 19.84 19.88 19.05 19.99 12,962,457 19.733 -1.67%
2018-02-02 0 26.90 26.85 26.90 25.15 27.35 41,279,225 1,092,548,412 26.467 20.18 20.14 20.18 18.87 20.52 55,025,015 19.855 -0.19%
2018-02-01 0 26.95 26.90 26.95 26.70 27.85 22,858,656 621,172,178 27.174 20.22 20.18 20.22 20.03 20.89 30,470,482 20.386 -2.36%
2018-01-31 0 27.60 27.60 27.65 26.95 27.85 38,468,290 1,055,159,770 27.429 20.71 20.71 20.74 20.22 20.89 51,278,052 20.577 3.37%
2018-01-30 0 26.70 26.65 26.70 25.85 27.05 72,333,221 1,922,983,989 26.585 20.03 19.99 20.03 19.39 20.29 96,419,848 19.944 -4.81%
2018-01-29 0 28.05 28.05 28.10 28.05 29.10 42,297,420 1,203,317,751 28.449 21.04 21.04 21.08 21.04 21.83 56,382,265 21.342 -6.50%
2018-01-26 0 30.00 30.00 30.05 29.20 30.25 8,233,327 245,179,655 29.779 22.51 22.51 22.54 21.91 22.69 10,974,987 22.340 2.21%
2018-01-25 0 29.35 29.30 29.35 28.95 29.80 12,265,290 361,404,879 29.466 22.02 21.98 22.02 21.72 22.36 16,349,575 22.105 -0.51%
2018-01-24 0 29.50 29.45 29.50 28.30 29.65 9,296,352 271,038,101 29.155 22.13 22.09 22.13 21.23 22.24 12,391,994 21.872 0.68%
2018-01-23 0 29.30 29.25 29.30 28.55 30.00 23,527,046 686,241,040 29.168 21.98 21.94 21.98 21.42 22.51 31,361,443 21.882 6.16%
2018-01-22 0 27.60 27.50 27.60 26.50 28.00 10,046,567 276,599,834 27.532 20.71 20.63 20.71 19.88 21.01 13,392,027 20.654 3.18%
2018-01-19 0 26.75 26.70 26.75 25.85 26.80 7,639,646 202,727,310 26.536 20.07 20.03 20.07 19.39 20.11 10,183,613 19.907 2.10%
2018-01-18 0 26.20 26.20 26.25 25.85 26.65 10,125,192 266,554,416 26.326 19.65 19.65 19.69 19.39 19.99 13,496,834 19.749 -0.57%
2018-01-17 0 26.35 26.30 26.35 24.65 26.35 14,855,636 382,799,457 25.768 19.77 19.73 19.77 18.49 19.77 19,802,494 19.331 3.74%
2018-01-16 0 25.40 25.35 25.40 24.75 25.40 15,683,780 394,492,309 25.153 19.05 19.02 19.05 18.57 19.05 20,906,406 18.869 4.10%
2018-01-15 0 24.40 24.40 24.45 23.30 24.90 22,096,488 539,367,218 24.410 18.30 18.30 18.34 17.48 18.68 29,454,516 18.312 3.61%
2018-01-12 0 23.55 23.50 23.55 23.20 23.60 10,307,411 241,205,611 23.401 17.67 17.63 17.67 17.40 17.70 13,739,731 17.555 0.43%
2018-01-11 0 23.45 23.40 23.45 23.35 23.75 7,761,972 183,056,377 23.584 17.59 17.55 17.59 17.52 17.82 10,346,673 17.692 -1.47%
2018-01-10 0 23.80 23.75 23.80 23.55 24.20 16,140,002 384,758,745 23.839 17.85 17.82 17.85 17.67 18.15 21,514,548 17.884 -1.86%
2018-01-09 0 24.25 24.20 24.25 23.60 24.35 12,036,897 290,451,855 24.130 18.19 18.15 18.19 17.70 18.27 16,045,128 18.102 1.68%
2018-01-08 0 23.85 23.80 23.85 23.10 23.85 10,163,536 240,293,450 23.643 17.89 17.85 17.89 17.33 17.89 13,547,946 17.737 1.71%
2018-01-05 0 23.45 23.40 23.45 23.20 23.80 14,894,986 349,189,096 23.443 17.59 17.55 17.59 17.40 17.85 19,854,947 17.587 -1.47%
2018-01-04 0 23.80 23.80 23.85 23.70 24.70 11,457,379 274,636,824 23.970 17.85 17.85 17.89 17.78 18.53 15,272,633 17.982 -2.06%
2018-01-03 0 24.30 24.30 24.35 24.15 25.20 10,851,839 267,412,523 24.642 18.23 18.23 18.27 18.12 18.90 14,465,451 18.486 1.04%
2018-01-02 0 24.05 24.05 24.10 23.00 24.10 14,860,556 352,578,299 23.726 18.04 18.04 18.08 17.25 18.08 19,809,052 17.799 -2.83%
2017-12-29 0 24.75 24.75 24.80 24.30 25.75 14,506,007 366,009,818 25.232 18.57 18.57 18.60 18.23 19.32 19,336,440 18.929 -0.60%
2017-12-28 0 24.90 24.85 24.90 23.80 24.95 11,214,157 274,090,265 24.441 18.68 18.64 18.68 17.85 18.72 14,948,419 18.336 2.05%
2017-12-27 0 24.40 24.35 24.40 23.45 24.45 7,355,600 176,173,820 23.951 18.30 18.27 18.30 17.59 18.34 9,804,981 17.968 0.83%
2017-12-22 0 24.20 24.20 24.25 23.90 25.00 6,962,734 169,811,436 24.389 18.15 18.15 18.19 17.93 18.75 9,281,292 18.296 -2.22%
2017-12-21 0 24.75 24.70 24.75 24.25 25.05 7,873,823 194,963,563 24.761 18.57 18.53 18.57 18.19 18.79 10,495,770 18.575 2.27%
2017-12-20 0 24.20 24.20 24.30 24.15 25.30 15,259,461 375,409,402 24.602 18.15 18.15 18.23 18.12 18.98 20,340,791 18.456 -1.63%
2017-12-19 0 24.60 24.55 24.60 23.95 24.85 8,744,698 213,999,726 24.472 18.45 18.42 18.45 17.97 18.64 11,656,642 18.359 0.82%
2017-12-18 0 24.40 24.30 24.40 23.90 24.65 6,568,961 159,487,606 24.279 18.30 18.23 18.30 17.93 18.49 8,756,395 18.214 -1.01%
2017-12-15 0 24.65 24.60 24.65 23.80 24.95 9,655,240 236,919,253 24.538 18.49 18.45 18.49 17.85 18.72 12,870,390 18.408 1.86%
2017-12-14 0 24.20 24.20 24.25 24.00 24.70 7,054,555 171,547,443 24.317 18.15 18.15 18.19 18.00 18.53 9,403,689 18.243 -0.41%
2017-12-13 0 24.30 24.30 24.35 23.15 24.70 7,768,190 188,574,947 24.275 18.23 18.23 18.27 17.37 18.53 10,354,961 18.211 3.18%
2017-12-12 0 23.55 23.55 23.60 23.30 24.50 9,781,861 232,477,932 23.766 17.67 17.67 17.70 17.48 18.38 13,039,175 17.829 -3.29%
2017-12-11 0 24.35 24.25 24.35 23.45 24.40 11,381,822 273,923,609 24.067 18.27 18.19 18.27 17.59 18.30 15,171,916 18.055 5.87%
2017-12-08 0 23.00 23.00 23.05 22.60 23.20 6,749,066 155,276,074 23.007 17.25 17.25 17.29 16.95 17.40 8,996,474 17.260 3.37%
2017-12-07 0 22.25 22.25 22.35 21.45 22.65 13,733,400 304,263,872 22.155 16.69 16.69 16.77 16.09 16.99 18,306,558 16.620 2.06%
2017-12-06 0 21.80 21.75 21.80 21.70 23.00 8,043,126 178,713,862 22.219 16.35 16.32 16.35 16.28 17.25 10,721,450 16.669 -3.54%
2017-12-05 0 22.60 22.60 22.65 22.30 23.05 6,077,361 138,089,596 22.722 16.95 16.95 16.99 16.73 17.29 8,101,094 17.046 -1.09%
2017-12-04 0 22.85 22.80 22.85 22.10 23.00 4,746,935 108,104,728 22.774 17.14 17.10 17.14 16.58 17.25 6,327,642 17.085 0.44%
2017-12-01 0 22.75 22.75 22.80 22.55 23.25 9,486,812 216,542,827 22.826 17.07 17.07 17.10 16.92 17.44 12,645,876 17.124 1.79%
2017-11-30 0 22.35 22.30 22.35 22.00 23.00 11,971,282 267,300,546 22.328 16.77 16.73 16.77 16.50 17.25 15,957,663 16.751 -4.69%
2017-11-29 0 23.45 23.40 23.45 22.90 23.60 5,674,337 132,336,009 23.322 17.59 17.55 17.59 17.18 17.70 7,563,865 17.496 1.30%
2017-11-28 0 23.15 23.10 23.15 22.35 23.20 9,454,863 217,238,322 22.976 17.37 17.33 17.37 16.77 17.40 12,603,288 17.237 -0.64%
2017-11-27 0 23.30 23.25 23.30 22.75 23.45 6,120,000 141,855,080 23.179 17.48 17.44 17.48 17.07 17.59 8,157,932 17.389 2.42%
2017-11-24 0 22.75 22.75 22.80 22.55 23.00 5,057,204 115,341,380 22.807 17.07 17.07 17.10 16.92 17.25 6,741,229 17.110 -1.09%
2017-11-23 0 23.00 22.90 23.00 22.70 23.40 10,542,570 242,534,538 23.005 17.25 17.18 17.25 17.03 17.55 14,053,197 17.258 -0.86%
2017-11-22 0 23.20 23.15 23.20 22.40 23.25 9,492,293 217,534,148 22.917 17.40 17.37 17.40 16.80 17.44 12,653,183 17.192 2.43%
2017-11-21 0 22.65 22.60 22.65 22.30 22.70 6,720,952 151,321,990 22.515 16.99 16.95 16.99 16.73 17.03 8,958,998 16.891 0.00%
2017-11-20 0 22.65 22.55 22.65 21.65 22.70 13,487,302 301,982,808 22.390 16.99 16.92 16.99 16.24 17.03 17,978,511 16.797 4.62%
2017-11-17 0 21.65 21.50 21.65 21.10 21.65 4,366,785 94,115,893 21.553 16.24 16.13 16.24 15.83 16.24 5,820,904 16.169 1.41%
2017-11-16 0 21.35 21.35 21.40 21.15 21.60 3,299,541 70,601,458 21.397 16.02 16.02 16.05 15.87 16.20 4,398,273 16.052 -0.93%
2017-11-15 0 21.55 21.50 21.55 21.00 21.75 4,408,600 94,820,368 21.508 16.17 16.13 16.17 15.75 16.32 5,876,643 16.135 -0.23%
2017-11-14 0 21.60 21.55 21.60 20.55 21.65 11,599,786 247,310,278 21.320 16.20 16.17 16.20 15.42 16.24 15,462,461 15.994 -0.23%
2017-11-13 0 21.65 21.60 21.65 21.25 21.80 3,418,921 73,596,899 21.526 16.24 16.20 16.24 15.94 16.35 4,557,406 16.149 0.23%
2017-11-10 0 21.60 21.60 21.65 21.40 22.00 6,506,563 141,217,106 21.704 16.20 16.20 16.24 16.05 16.50 8,673,218 16.282 -1.59%
2017-11-09 0 21.95 21.90 21.95 21.40 22.20 5,801,329 127,162,241 21.920 16.47 16.43 16.47 16.05 16.65 7,733,145 16.444 0.46%
2017-11-08 0 21.85 21.80 21.85 21.15 21.95 8,736,061 189,189,244 21.656 16.39 16.35 16.39 15.87 16.47 11,645,129 16.246 2.10%
2017-11-07 0 21.40 21.35 21.40 20.80 21.50 9,399,462 199,208,893 21.194 16.05 16.02 16.05 15.60 16.13 12,529,439 15.899 3.38%
2017-11-06 0 20.70 20.65 20.70 20.25 20.95 4,407,500 90,767,010 20.594 15.53 15.49 15.53 15.19 15.72 5,875,177 15.449 0.73%
2017-11-03 0 20.55 20.50 20.55 20.35 20.80 4,408,166 90,655,781 20.565 15.42 15.38 15.42 15.27 15.60 5,876,065 15.428 0.00%
2017-11-02 0 20.55 20.55 20.60 20.35 21.00 5,781,650 118,613,171 20.515 15.42 15.42 15.45 15.27 15.75 7,706,913 15.390 -0.48%
2017-11-01 0 20.65 20.65 20.70 20.00 21.25 16,574,532 343,199,119 20.706 15.49 15.49 15.53 15.00 15.94 22,093,774 15.534 3.25%
2017-10-31 0 20.00 19.98 20.00 19.12 20.15 5,928,500 117,295,486 19.785 15.00 14.99 15.00 14.34 15.12 7,902,663 14.843 3.31%
2017-10-30 0 19.36 19.36 19.38 18.74 19.56 7,717,766 147,968,215 19.172 14.52 14.52 14.54 14.06 14.67 10,287,746 14.383 -0.10%
2017-10-27 0 19.38 19.38 19.40 19.30 20.25 11,062,583 216,625,449 19.582 14.54 14.54 14.55 14.48 15.19 14,746,372 14.690 -2.61%
2017-10-26 0 19.90 19.88 19.90 19.66 20.15 4,414,197 87,943,247 19.923 14.93 14.91 14.93 14.75 15.12 5,884,104 14.946 -0.75%
2017-10-25 0 20.05 20.00 20.05 19.96 20.35 2,507,211 50,311,516 20.067 15.04 15.00 15.04 14.97 15.27 3,342,101 15.054 0.00%
2017-10-24 0 20.05 20.00 20.05 19.90 20.80 6,934,133 138,987,768 20.044 15.04 15.00 15.04 14.93 15.60 9,243,167 15.037 -1.23%
2017-10-23 0 20.30 20.30 20.35 20.05 20.50 10,562,630 214,078,105 20.268 15.23 15.23 15.27 15.04 15.38 14,079,937 15.204 -0.49%
2017-10-20 0 20.40 20.35 20.40 19.76 20.55 5,173,550 105,122,580 20.319 15.30 15.27 15.30 14.82 15.42 6,896,318 15.243 2.93%
2017-10-19 0 19.82 19.74 19.82 19.64 20.30 7,073,459 141,152,453 19.955 14.87 14.81 14.87 14.73 15.23 9,428,888 14.970 -0.90%
2017-10-18 0 20.00 20.00 20.05 19.78 20.20 3,690,554 73,587,962 19.940 15.00 15.00 15.04 14.84 15.15 4,919,491 14.958 -0.50%
2017-10-17 0 20.10 20.10 20.20 20.05 20.60 3,462,100 70,310,083 20.309 15.08 15.08 15.15 15.04 15.45 4,614,963 15.235 -0.99%
2017-10-16 0 20.30 20.30 20.35 20.20 20.50 5,660,058 115,352,819 20.380 15.23 15.23 15.27 15.15 15.38 7,544,831 15.289 1.50%
2017-10-13 0 20.00 20.00 20.05 19.78 20.10 5,246,650 104,767,327 19.968 15.00 15.00 15.04 14.84 15.08 6,993,760 14.980 -0.50%
2017-10-12 0 20.10 20.05 20.10 19.54 20.20 8,318,300 166,442,748 20.009 15.08 15.04 15.08 14.66 15.15 11,088,255 15.011 2.45%
2017-10-11 0 19.62 19.54 19.62 19.50 20.40 9,411,468 184,921,769 19.649 14.72 14.66 14.72 14.63 15.30 12,545,443 14.740 -1.90%
2017-10-10 0 20.00 19.98 20.00 19.52 20.40 7,302,451 145,813,046 19.968 15.00 14.99 15.00 14.64 15.30 9,734,133 14.980 1.73%
2017-10-09 0 19.66 19.66 19.68 19.52 20.50 14,194,700 281,700,720 19.845 14.75 14.75 14.76 14.64 15.38 18,921,469 14.888 -4.10%
2017-10-06 0 20.50 20.45 20.50 20.15 21.05 10,906,168 223,764,864 20.517 15.38 15.34 15.38 15.12 15.79 14,537,871 15.392 -2.84%
2017-10-04 0 21.10 21.10 21.15 21.00 21.50 7,941,267 168,478,748 21.216 15.83 15.83 15.87 15.75 16.13 10,585,672 15.916 0.72%
2017-10-03 0 20.95 20.95 21.05 20.95 21.60 9,645,371 204,179,703 21.169 15.72 15.72 15.79 15.72 16.20 12,857,235 15.881 -0.48%
2017-09-29 0 21.05 21.05 21.10 20.45 21.35 8,291,274 174,756,462 21.077 15.79 15.79 15.83 15.34 16.02 11,052,230 15.812 0.00%
2017-09-28 0 21.05 21.05 21.10 20.60 21.25 10,319,457 216,579,396 20.987 15.79 15.79 15.83 15.45 15.94 13,755,788 15.745 1.69%
2017-09-27 0 20.70 20.65 20.70 20.05 20.90 5,723,680 118,422,203 20.690 15.53 15.49 15.53 15.04 15.68 7,629,639 15.521 2.48%
2017-09-26 0 20.20 20.20 20.30 20.10 20.80 6,030,370 122,359,146 20.290 15.15 15.15 15.23 15.08 15.60 8,038,455 15.222 -1.46%
2017-09-25 0 20.50 20.45 20.50 20.20 20.95 9,335,300 191,271,318 20.489 15.38 15.34 15.38 15.15 15.72 12,443,912 15.371 -2.15%
2017-09-22 0 20.95 20.95 21.00 20.10 21.10 7,224,033 149,690,813 20.721 15.72 15.72 15.75 15.08 15.83 9,629,602 15.545 -0.24%
2017-09-21 0 21.00 20.95 21.00 20.80 21.45 7,825,361 164,873,550 21.069 15.75 15.72 15.75 15.60 16.09 10,431,170 15.806 0.00%
2017-09-20 0 21.00 20.95 21.00 20.60 21.25 8,345,240 175,560,460 21.037 15.75 15.72 15.75 15.45 15.94 11,124,166 15.782 0.72%
2017-09-19 0 20.85 20.80 20.85 20.55 21.20 8,040,131 168,205,845 20.921 15.64 15.60 15.64 15.42 15.90 10,717,457 15.695 -0.24%
2017-09-18 0 20.90 20.85 20.90 20.75 21.75 14,911,042 314,273,283 21.077 15.68 15.64 15.68 15.57 16.32 19,876,350 15.811 0.24%
2017-09-15 0 20.85 20.80 20.85 20.30 21.00 11,344,920 235,427,775 20.752 15.64 15.60 15.64 15.23 15.75 15,122,726 15.568 1.71%
2017-09-14 0 20.50 20.50 20.60 20.10 20.80 12,133,096 247,996,734 20.440 15.38 15.38 15.45 15.08 15.60 16,173,361 15.334 0.49%
2017-09-13 0 20.40 20.35 20.40 19.90 20.60 7,087,586 143,511,053 20.248 15.30 15.27 15.30 14.93 15.45 9,447,719 15.190 2.51%
2017-09-12 0 19.90 19.90 19.92 19.56 20.15 13,749,737 273,273,620 19.875 14.93 14.93 14.94 14.67 15.12 18,328,336 14.910 -0.40%
2017-09-11 0 19.98 19.96 19.98 19.80 20.75 14,303,375 288,750,600 20.188 14.99 14.97 14.99 14.85 15.57 19,066,332 15.145 1.73%
2017-09-08 0 19.64 19.58 19.64 19.32 19.88 10,442,940 204,357,499 19.569 14.73 14.69 14.73 14.49 14.91 13,920,391 14.680 -0.51%
2017-09-07 0 19.74 19.74 19.76 18.80 19.90 28,129,280 551,164,783 19.594 14.81 14.81 14.82 14.10 14.93 37,496,200 14.699 4.67%
2017-09-06 0 18.86 18.82 18.86 18.12 18.92 18,042,332 335,479,193 18.594 14.15 14.12 14.15 13.59 14.19 24,050,345 13.949 2.28%
2017-09-05 0 18.44 18.42 18.44 18.30 18.50 7,111,241 130,791,263 18.392 13.83 13.82 13.83 13.73 13.88 9,479,251 13.798 0.22%
2017-09-04 0 18.40 18.40 18.42 18.08 18.50 11,182,100 205,043,166 18.337 13.80 13.80 13.82 13.56 13.88 14,905,687 13.756 1.10%
2017-09-01 0 18.20 18.20 18.24 17.60 18.40 30,811,535 559,891,819 18.172 13.65 13.65 13.68 13.20 13.80 41,071,633 13.632 5.94%
2017-08-31 0 17.18 17.18 17.20 16.92 17.28 6,598,766 113,226,308 17.159 12.89 12.89 12.90 12.69 12.96 8,796,124 12.872 1.84%
2017-08-30 0 17.08 17.06 17.08 16.98 17.28 4,574,038 78,348,121 17.129 12.66 12.64 12.66 12.58 12.80 6,173,070 12.692 0.59%
2017-08-29 0 16.98 16.94 16.98 16.84 17.12 7,872,593 133,508,867 16.959 12.58 12.55 12.58 12.48 12.69 10,624,762 12.566 1.80%
2017-08-28 0 16.68 16.68 16.70 16.58 17.08 11,263,624 188,339,794 16.721 12.36 12.36 12.37 12.29 12.66 15,201,259 12.390 -2.00%
2017-08-25 0 17.02 17.00 17.02 16.84 17.38 13,359,305 228,125,875 17.076 12.61 12.60 12.61 12.48 12.88 18,029,567 12.653 -1.96%
2017-08-24 0 17.36 17.36 17.38 17.30 17.54 11,624,757 202,024,512 17.379 12.86 12.86 12.88 12.82 13.00 15,688,640 12.877 -0.57%
2017-08-22 0 17.46 17.44 17.46 17.00 17.72 11,934,290 208,502,746 17.471 12.94 12.92 12.94 12.60 13.13 16,106,382 12.945 2.71%
2017-08-21 0 17.00 17.00 17.02 16.84 17.26 11,011,208 187,218,027 17.002 12.60 12.60 12.61 12.48 12.79 14,860,601 12.598 -0.70%
2017-08-18 0 17.12 17.12 17.14 16.50 17.12 10,586,212 179,377,357 16.944 12.69 12.69 12.70 12.23 12.69 14,287,032 12.555 0.47%
2017-08-17 0 17.04 17.00 17.04 16.82 17.16 9,743,137 165,550,903 16.992 12.63 12.60 12.63 12.46 12.71 13,149,227 12.590 -0.12%
2017-08-16 0 17.06 17.04 17.06 16.68 17.06 15,550,700 263,210,750 16.926 12.64 12.63 12.64 12.36 12.64 20,987,048 12.542 3.65%
2017-08-15 0 16.46 16.44 16.46 16.36 16.72 7,386,772 122,627,304 16.601 12.20 12.18 12.20 12.12 12.39 9,969,104 12.301 1.48%
2017-08-14 0 16.22 16.20 16.22 15.90 16.40 9,543,939 154,723,550 16.212 12.02 12.00 12.02 11.78 12.15 12,880,392 12.012 0.62%
2017-08-11 0 16.12 16.10 16.12 15.96 16.30 11,997,917 193,261,834 16.108 11.94 11.93 11.94 11.83 12.08 16,192,253 11.935 -2.77%
2017-08-10 0 16.58 16.56 16.58 16.44 16.94 5,289,636 87,563,399 16.554 12.29 12.27 12.29 12.18 12.55 7,138,833 12.266 -2.47%
2017-08-09 0 17.00 16.96 17.00 16.74 17.10 12,330,621 209,410,062 16.983 12.60 12.57 12.60 12.40 12.67 16,641,266 12.584 0.95%
2017-08-08 0 16.84 16.78 16.84 16.10 16.92 17,065,365 283,371,215 16.605 12.48 12.43 12.48 11.93 12.54 23,031,223 12.304 4.34%
2017-08-07 0 16.14 16.12 16.14 16.04 16.48 9,103,435 146,715,900 16.117 11.96 11.94 11.96 11.89 12.21 12,285,893 11.942 -0.62%
2017-08-04 0 16.24 16.24 16.28 16.22 16.52 6,494,578 105,980,899 16.318 12.03 12.03 12.06 12.02 12.24 8,765,009 12.091 -0.85%
2017-08-03 0 16.38 16.36 16.38 16.20 16.78 6,572,462 107,802,971 16.402 12.14 12.12 12.14 12.00 12.43 8,870,120 12.153 -1.92%
2017-08-02 0 16.70 16.68 16.70 16.50 17.12 13,888,500 231,404,494 16.662 12.37 12.36 12.37 12.23 12.69 18,743,762 12.346 -1.65%
2017-08-01 0 16.98 16.98 17.00 16.90 17.14 7,693,273 130,823,662 17.005 12.58 12.58 12.60 12.52 12.70 10,382,754 12.600 0.24%
2017-07-31 0 16.94 16.92 16.94 16.80 17.00 5,687,152 96,127,724 16.903 12.55 12.54 12.55 12.45 12.60 7,675,316 12.524 0.12%
2017-07-28 0 16.92 16.90 16.92 16.68 17.02 9,251,600 156,636,836 16.931 12.54 12.52 12.54 12.36 12.61 12,485,854 12.545 1.68%
2017-07-27 0 16.64 16.64 16.68 16.64 16.94 9,271,270 155,498,512 16.772 12.33 12.33 12.36 12.33 12.55 12,512,401 12.428 -0.60%
2017-07-26 0 16.74 16.74 16.78 16.74 17.40 24,273,426 410,401,168 16.907 12.40 12.40 12.43 12.40 12.89 32,759,141 12.528 -4.12%
2017-07-25 0 17.46 17.46 17.50 17.44 17.94 14,809,456 261,524,532 17.659 12.94 12.94 12.97 12.92 13.29 19,986,674 13.085 0.58%
2017-07-24 0 17.36 17.36 17.38 17.06 17.42 19,523,294 337,939,194 17.310 12.86 12.86 12.88 12.64 12.91 26,348,416 12.826 2.12%
2017-07-21 0 17.00 16.96 17.00 16.78 17.16 8,935,752 151,211,493 16.922 12.60 12.57 12.60 12.43 12.71 12,059,590 12.539 0.24%
2017-07-20 0 16.96 16.96 16.98 16.96 17.34 5,648,082 96,251,031 17.041 12.57 12.57 12.58 12.57 12.85 7,622,587 12.627 -1.97%
2017-07-19 0 17.30 17.26 17.30 17.14 17.38 11,206,200 193,499,392 17.267 12.82 12.79 12.82 12.70 12.88 15,123,760 12.794 1.65%
2017-07-18 0 17.02 16.96 17.02 16.76 17.08 4,868,459 82,713,185 16.990 12.61 12.57 12.61 12.42 12.66 6,570,417 12.589 0.24%
2017-07-17 0 16.98 16.98 17.00 16.74 17.68 20,877,444 355,713,555 17.038 12.58 12.58 12.60 12.40 13.10 28,175,962 12.625 -4.82%
2017-07-14 0 17.84 17.82 17.84 17.78 17.96 4,229,240 75,470,538 17.845 13.22 13.20 13.22 13.17 13.31 5,707,734 13.223 0.68%
2017-07-13 0 17.72 17.70 17.72 17.46 17.86 7,031,822 124,640,673 17.725 13.13 13.12 13.13 12.94 13.23 9,490,067 13.134 0.57%
2017-07-12 0 17.62 17.60 17.62 17.58 18.00 4,482,700 79,507,942 17.737 13.06 13.04 13.06 13.03 13.34 6,049,801 13.142 -0.56%
2017-07-11 0 17.72 17.70 17.72 17.56 17.84 6,196,281 109,903,196 17.737 13.13 13.12 13.13 13.01 13.22 8,362,431 13.142 0.91%
2017-07-10 0 17.56 17.54 17.56 17.44 17.76 6,481,285 113,990,740 17.588 13.01 13.00 13.01 12.92 13.16 8,747,069 13.032 1.15%
2017-07-07 0 17.36 17.36 17.38 17.26 17.50 2,842,996 49,417,555 17.382 12.86 12.86 12.88 12.79 12.97 3,836,875 12.880 -0.46%
2017-07-06 0 17.44 17.44 17.46 17.30 17.52 2,662,303 46,533,788 17.479 12.92 12.92 12.94 12.82 12.98 3,593,014 12.951 0.11%
2017-07-05 0 17.42 17.34 17.42 17.04 17.42 4,749,714 82,176,374 17.301 12.91 12.85 12.91 12.63 12.91 6,410,160 12.820 1.75%
2017-07-04 0 17.12 17.10 17.12 17.06 17.72 15,133,053 261,291,920 17.266 12.69 12.67 12.69 12.64 13.13 20,423,397 12.794 -3.49%
2017-07-03 0 17.74 17.68 17.74 17.30 17.92 9,779,662 172,206,988 17.609 13.14 13.10 13.14 12.82 13.28 13,198,521 13.047 -2.74%
2017-06-30 0 18.24 18.22 18.24 18.06 18.36 2,646,867 48,128,344 18.183 13.52 13.50 13.52 13.38 13.60 3,572,182 13.473 -0.55%
2017-06-29 0 18.34 18.30 18.34 18.16 18.38 2,329,779 42,613,608 18.291 13.59 13.56 13.59 13.46 13.62 3,144,243 13.553 1.33%
2017-06-28 0 18.10 18.06 18.10 17.88 18.36 4,921,100 88,888,377 18.063 13.41 13.38 13.41 13.25 13.60 6,641,461 13.384 -1.20%
2017-06-27 0 18.32 18.30 18.32 18.20 18.56 2,129,810 38,981,110 18.303 13.57 13.56 13.57 13.49 13.75 2,874,367 13.562 -0.54%
2017-06-26 0 18.42 18.42 18.44 18.04 18.56 4,823,300 88,693,046 18.388 13.65 13.65 13.66 13.37 13.75 6,509,471 13.625 2.22%
2017-06-23 0 18.02 18.02 18.04 17.88 18.62 10,397,405 189,414,661 18.217 13.35 13.35 13.37 13.25 13.80 14,032,220 13.499 -3.01%
2017-06-22 0 18.58 18.48 18.58 18.46 18.76 5,238,155 97,394,819 18.593 13.77 13.69 13.77 13.68 13.90 7,069,355 13.777 -0.64%
2017-06-21 0 18.70 18.66 18.70 18.42 18.76 3,271,677 60,842,253 18.597 13.86 13.83 13.86 13.65 13.90 4,415,418 13.779 0.54%
2017-06-20 0 18.60 18.58 18.60 18.56 18.80 10,560,966 197,009,813 18.655 13.78 13.77 13.78 13.75 13.93 14,252,960 13.822 1.53%
2017-06-19 0 18.32 18.30 18.32 18.10 18.58 3,713,000 67,771,741 18.253 13.57 13.56 13.57 13.41 13.77 5,011,023 13.525 0.44%
2017-06-16 0 18.24 18.24 18.26 18.02 18.40 3,691,136 67,143,309 18.190 13.52 13.52 13.53 13.35 13.63 4,981,515 13.478 -0.33%
2017-06-15 0 18.30 18.24 18.30 18.04 18.58 4,161,400 75,898,840 18.239 13.56 13.52 13.56 13.37 13.77 5,616,178 13.514 -0.44%
2017-06-14 0 18.38 18.38 18.40 18.28 18.74 9,904,233 183,129,250 18.490 13.62 13.62 13.63 13.54 13.89 13,366,641 13.700 -0.43%
2017-06-13 0 18.46 18.44 18.46 17.90 18.60 10,814,499 199,393,668 18.438 13.68 13.66 13.68 13.26 13.78 14,595,125 13.662 3.13%
2017-06-12 0 17.90 17.88 17.90 17.66 18.20 5,060,616 90,517,926 17.887 13.26 13.25 13.26 13.09 13.49 6,829,750 13.253 0.67%
2017-06-09 0 17.78 17.78 17.84 17.70 18.20 5,871,573 105,287,515 17.932 13.17 13.17 13.22 13.12 13.49 7,924,208 13.287 -1.11%
2017-06-08 0 17.98 17.92 17.98 17.56 18.00 9,149,480 163,862,460 17.909 13.32 13.28 13.32 13.01 13.34 12,348,034 13.270 2.16%
2017-06-07 0 17.60 17.60 17.62 17.10 17.60 5,889,009 102,959,988 17.483 13.04 13.04 13.06 12.67 13.04 7,947,740 12.955 1.62%
2017-06-06 0 17.32 17.28 17.32 17.18 17.66 5,303,634 92,083,425 17.362 12.83 12.80 12.83 12.73 13.09 7,157,724 12.865 -0.92%
2017-06-05 0 17.48 17.46 17.48 17.24 17.88 11,395,103 198,976,158 17.462 12.95 12.94 12.95 12.77 13.25 15,378,702 12.938 0.11%
2017-06-02 0 17.88 17.84 17.88 17.68 18.00 12,788,767 228,304,148 17.852 12.94 12.91 12.94 12.79 13.02 17,674,754 12.917 1.36%
2017-06-01 0 17.64 17.62 17.64 17.30 17.92 21,399,336 377,935,034 17.661 12.76 12.75 12.76 12.52 12.97 29,575,016 12.779 1.97%
2017-05-31 0 17.30 17.28 17.30 17.00 17.36 11,660,606 200,986,979 17.236 12.52 12.50 12.52 12.30 12.56 16,115,575 12.472 0.58%
2017-05-29 0 17.20 17.18 17.20 17.10 17.28 5,414,350 93,063,968 17.188 12.45 12.43 12.45 12.37 12.50 7,482,919 12.437 0.00%
2017-05-26 0 17.20 17.18 17.20 17.08 17.36 8,255,220 141,894,262 17.188 12.45 12.43 12.45 12.36 12.56 11,409,152 12.437 0.35%
2017-05-25 0 17.14 17.12 17.14 16.96 17.22 12,506,990 213,583,767 17.077 12.40 12.39 12.40 12.27 12.46 17,285,323 12.356 0.59%
2017-05-24 0 17.04 17.00 17.04 16.78 17.12 6,880,630 116,954,463 16.998 12.33 12.30 12.33 12.14 12.39 9,509,395 12.299 -0.12%
2017-05-23 0 17.06 17.06 17.08 16.64 17.20 21,512,100 366,089,196 17.018 12.34 12.34 12.36 12.04 12.45 29,730,862 12.313 3.02%
2017-05-22 0 16.56 16.56 16.58 16.14 16.68 8,786,380 144,860,635 16.487 11.98 11.98 12.00 11.68 12.07 12,143,243 11.929 2.48%
2017-05-19 0 16.16 16.16 16.18 16.08 16.38 6,432,012 104,041,633 16.176 11.69 11.69 11.71 11.63 11.85 8,889,381 11.704 0.00%
2017-05-18 0 16.16 16.14 16.16 15.92 16.44 16,929,700 274,142,089 16.193 11.69 11.68 11.69 11.52 11.90 23,397,743 11.717 -3.23%
2017-05-17 0 16.70 16.68 16.70 16.48 16.90 11,534,213 192,567,905 16.695 12.08 12.07 12.08 11.92 12.23 15,940,894 12.080 -0.36%
2017-05-16 0 16.76 16.76 16.78 16.30 16.88 14,605,227 243,965,566 16.704 12.13 12.13 12.14 11.79 12.21 20,185,198 12.086 3.08%
2017-05-15 0 16.26 16.24 16.26 16.06 16.32 8,269,735 134,229,984 16.231 11.77 11.75 11.77 11.62 11.81 11,429,212 11.744 0.99%
2017-05-12 0 16.10 16.00 16.10 15.78 16.14 5,790,409 92,423,137 15.961 11.65 11.58 11.65 11.42 11.68 8,002,652 11.549 1.00%
2017-05-11 0 15.94 15.92 15.94 15.78 16.00 14,668,950 233,115,856 15.892 11.53 11.52 11.53 11.42 11.58 20,273,266 11.499 1.53%
2017-05-10 0 15.70 15.68 15.70 15.64 16.26 24,009,488 381,700,426 15.898 11.36 11.35 11.36 11.32 11.77 33,182,385 11.503 -2.00%
2017-05-09 0 16.02 16.00 16.02 15.82 16.10 15,924,029 254,316,899 15.971 11.59 11.58 11.59 11.45 11.65 22,007,852 11.556 0.63%
2017-05-08 0 15.92 15.90 15.92 15.88 16.36 16,957,666 272,768,574 16.085 11.52 11.50 11.52 11.49 11.84 23,436,393 11.639 -1.61%
2017-05-05 0 16.18 16.18 16.20 15.70 16.70 22,555,006 361,637,556 16.034 11.71 11.71 11.72 11.36 12.08 31,172,214 11.601 -2.41%
2017-05-04 0 16.58 16.58 16.60 16.50 17.06 16,526,972 276,594,965 16.736 12.00 12.00 12.01 11.94 12.34 22,841,151 12.110 -2.93%
2017-05-02 0 17.08 17.06 17.08 16.92 17.26 13,211,728 225,510,797 17.069 12.36 12.34 12.36 12.24 12.49 18,259,308 12.350 -0.12%
2017-04-28 0 17.10 17.06 17.10 16.90 17.14 13,853,117 235,969,927 17.034 12.37 12.34 12.37 12.23 12.40 19,145,742 12.325 0.59%
2017-04-27 0 17.00 17.00 17.02 16.82 17.72 22,357,394 380,611,461 17.024 12.30 12.30 12.32 12.17 12.82 30,899,103 12.318 -2.97%
2017-04-26 0 17.52 17.50 17.52 17.14 17.84 21,520,214 376,910,448 17.514 12.68 12.66 12.68 12.40 12.91 29,742,076 12.673 4.04%
2017-04-25 0 16.84 16.82 16.84 16.40 16.96 8,978,997 149,833,900 16.687 12.18 12.17 12.18 11.87 12.27 12,409,450 12.074 2.18%
2017-04-24 0 16.48 16.46 16.48 16.20 16.84 8,547,300 140,574,742 16.447 11.92 11.91 11.92 11.72 12.18 11,812,822 11.900 -1.32%
2017-04-21 0 16.70 16.66 16.70 16.52 17.00 12,828,194 214,384,732 16.712 12.08 12.05 12.08 11.95 12.30 17,729,244 12.092 -0.48%
2017-04-20 0 16.78 16.76 16.78 16.72 17.00 8,714,800 146,529,111 16.814 12.14 12.13 12.14 12.10 12.30 12,044,315 12.166 -0.12%
2017-04-19 0 16.80 16.80 16.82 16.68 17.20 20,628,230 347,496,298 16.846 12.16 12.16 12.17 12.07 12.45 28,509,307 12.189 -3.00%
2017-04-18 0 17.32 17.28 17.32 17.00 17.36 13,320,144 228,622,188 17.164 12.53 12.50 12.53 12.30 12.56 18,409,145 12.419 -1.14%
2017-04-13 0 17.52 17.48 17.52 17.26 17.70 4,436,200 77,653,929 17.505 12.68 12.65 12.68 12.49 12.81 6,131,063 12.666 -0.90%
2017-04-12 0 17.68 17.66 17.68 17.08 17.74 12,571,654 219,787,601 17.483 12.79 12.78 12.79 12.36 12.84 17,374,692 12.650 2.08%
2017-04-11 0 17.32 17.30 17.32 17.06 17.46 11,007,076 189,757,500 17.240 12.53 12.52 12.53 12.34 12.63 15,212,362 12.474 -0.12%
2017-04-10 0 17.34 17.34 17.36 17.02 17.50 12,071,500 209,758,172 17.376 12.55 12.55 12.56 12.32 12.66 16,683,453 12.573 0.93%
2017-04-07 0 17.18 17.14 17.18 16.70 17.30 14,884,339 253,178,074 17.010 12.43 12.40 12.43 12.08 12.52 20,570,945 12.308 1.18%
2017-04-06 0 16.98 16.90 16.98 16.58 17.24 18,202,130 309,503,621 17.004 12.29 12.23 12.29 12.00 12.47 25,156,308 12.303 0.47%
2017-04-05 0 16.90 16.90 16.94 16.04 17.00 23,424,332 390,145,979 16.656 12.23 12.23 12.26 11.61 12.30 32,373,668 12.051 5.49%
2017-04-03 0 16.02 16.02 16.04 15.78 16.44 18,603,180 297,737,841 16.005 11.59 11.59 11.61 11.42 11.90 25,710,581 11.580 1.26%
2017-03-31 0 15.82 15.82 15.88 15.48 15.96 19,341,184 304,753,912 15.757 11.45 11.45 11.49 11.20 11.55 26,730,541 11.401 -2.94%
2017-03-30 0 16.30 16.28 16.30 16.08 16.48 16,995,541 276,471,318 16.267 11.79 11.78 11.79 11.63 11.92 23,488,738 11.770 -0.97%
2017-03-29 0 16.46 16.40 16.46 16.18 16.64 19,952,000 328,674,940 16.473 11.91 11.87 11.91 11.71 12.04 27,574,721 11.919 2.11%
2017-03-28 0 16.12 16.12 16.14 15.68 16.16 13,230,000 211,211,988 15.965 11.66 11.66 11.68 11.35 11.69 18,284,561 11.551 4.13%
2017-03-27 0 15.48 15.48 15.50 15.36 15.86 9,490,800 148,299,272 15.626 11.20 11.20 11.22 11.11 11.48 13,116,789 11.306 -0.51%
2017-03-24 0 15.56 15.56 15.62 15.50 15.96 9,193,515 144,367,707 15.703 11.26 11.26 11.30 11.22 11.55 12,705,925 11.362 -1.02%
2017-03-23 0 15.72 15.70 15.72 15.66 15.92 11,338,602 178,707,557 15.761 11.37 11.36 11.37 11.33 11.52 15,670,549 11.404 0.51%
2017-03-22 0 15.64 15.64 15.68 15.36 15.86 16,623,646 257,905,712 15.514 11.32 11.32 11.35 11.11 11.48 22,974,760 11.226 -1.64%
2017-03-21 0 15.90 15.90 15.92 15.80 16.12 10,073,425 161,086,202 15.991 11.50 11.50 11.52 11.43 11.66 13,922,007 11.571 -1.12%
2017-03-20 0 16.08 16.08 16.10 15.76 16.22 37,145,681 595,039,173 16.019 11.63 11.63 11.65 11.40 11.74 51,337,300 11.591 4.42%
2017-03-17 0 15.40 15.40 15.44 15.10 15.68 25,542,460 394,723,714 15.454 11.14 11.14 11.17 10.93 11.35 35,301,033 11.182 2.39%
2017-03-16 0 15.04 15.02 15.04 14.94 15.28 6,369,528 95,915,416 15.058 10.88 10.87 10.88 10.81 11.06 8,803,025 10.896 0.53%
2017-03-15 0 14.96 14.94 14.96 14.64 15.20 7,712,137 115,176,883 14.934 10.82 10.81 10.82 10.59 11.00 10,658,582 10.806 0.81%
2017-03-14 0 14.84 14.82 14.84 14.60 14.98 16,598,488 245,516,794 14.792 10.74 10.72 10.74 10.56 10.84 22,939,990 10.703 3.34%
2017-03-13 0 14.36 14.34 14.36 14.22 14.50 6,724,561 96,850,375 14.402 10.39 10.38 10.39 10.29 10.49 9,293,700 10.421 -0.28%
2017-03-10 0 14.40 14.40 14.44 14.26 14.50 8,240,250 118,947,127 14.435 10.42 10.42 10.45 10.32 10.49 11,388,462 10.445 0.28%
2017-03-09 0 14.36 14.34 14.36 14.24 14.48 6,298,696 90,320,531 14.340 10.39 10.38 10.39 10.30 10.48 8,705,132 10.376 -0.14%
2017-03-08 0 14.38 14.38 14.40 14.00 14.44 7,639,498 109,495,685 14.333 10.40 10.40 10.42 10.13 10.45 10,558,191 10.371 1.99%
2017-03-07 0 14.10 14.10 14.14 14.06 14.38 3,829,505 54,157,352 14.142 10.20 10.20 10.23 10.17 10.40 5,292,579 10.233 -1.54%
2017-03-06 0 14.32 14.32 14.34 14.24 14.58 10,406,785 149,833,830 14.398 10.36 10.36 10.38 10.30 10.55 14,382,728 10.418 -0.83%
2017-03-03 0 14.44 14.44 14.46 14.30 14.60 7,416,181 107,050,100 14.435 10.45 10.45 10.46 10.35 10.56 10,249,555 10.444 -1.10%
2017-03-02 0 14.60 14.56 14.60 14.40 14.80 26,164,017 380,661,601 14.549 10.56 10.54 10.56 10.42 10.71 36,160,058 10.527 0.83%
2017-03-01 0 14.48 14.48 14.50 13.80 14.74 23,212,083 332,215,319 14.312 10.48 10.48 10.49 9.985 10.67 32,080,329 10.356 4.62%
2017-02-28 0 13.84 13.84 13.86 13.66 13.96 8,356,331 115,221,827 13.789 10.01 10.01 10.03 9.884 10.10 11,548,892 9.9769 0.73%
2017-02-27 0 13.74 13.72 13.74 13.56 13.92 7,674,239 105,895,477 13.799 9.942 9.927 9.942 9.811 10.07 10,606,205 9.9843 0.59%
2017-02-24 0 13.66 13.64 13.66 13.50 13.90 10,796,870 148,306,918 13.736 9.884 9.869 9.884 9.768 10.06 14,921,847 9.9389 -1.01%
2017-02-23 0 13.80 13.78 13.80 13.30 13.92 11,114,780 152,744,625 13.742 9.985 9.971 9.985 9.623 10.07 15,361,215 9.9435 2.99%
2017-02-22 0 13.40 13.40 13.42 13.38 13.62 4,835,600 65,260,532 13.496 9.696 9.696 9.710 9.681 9.855 6,683,055 9.7651 -0.30%
2017-02-21 0 13.44 13.42 13.44 13.36 13.70 7,493,475 101,132,468 13.496 9.725 9.710 9.725 9.667 9.913 10,356,380 9.7652 -1.61%
2017-02-20 0 13.66 13.64 13.66 13.64 13.94 7,598,800 104,079,360 13.697 9.884 9.869 9.884 9.869 10.09 10,501,944 9.9105 -1.44%
2017-02-17 0 13.86 13.82 13.86 13.60 13.86 7,211,901 99,404,333 13.783 10.03 10.000 10.03 9.840 10.03 9,967,229 9.9731 -0.86%
2017-02-16 0 13.98 13.90 13.98 13.86 14.14 5,396,000 75,433,964 13.980 10.12 10.06 10.12 10.03 10.23 7,457,558 10.115 0.43%
2017-02-15 0 13.92 13.92 13.94 13.86 14.30 12,656,911 176,929,411 13.979 10.07 10.07 10.09 10.03 10.35 17,492,522 10.115 -1.83%
2017-02-14 0 14.18 14.18 14.20 13.44 14.24 25,434,267 356,503,326 14.017 10.26 10.26 10.27 9.725 10.30 35,151,505 10.142 4.26%
2017-02-13 0 13.60 13.56 13.60 13.30 13.70 10,415,530 140,553,581 13.495 9.840 9.811 9.840 9.623 9.913 14,394,814 9.7642 0.44%
2017-02-10 0 13.54 13.54 13.56 13.46 13.68 12,547,769 170,115,601 13.557 9.797 9.797 9.811 9.739 9.898 17,341,682 9.8096 0.89%
2017-02-09 0 13.42 13.40 13.42 13.34 13.72 11,795,044 159,838,967 13.551 9.710 9.696 9.710 9.652 9.927 16,301,376 9.8052 -0.74%
2017-02-08 0 13.52 13.52 13.54 13.34 13.84 11,638,658 157,447,338 13.528 9.783 9.783 9.797 9.652 10.01 16,085,242 9.7883 -0.59%
2017-02-07 0 13.60 13.60 13.62 13.58 14.08 18,133,000 251,011,014 13.843 9.840 9.840 9.855 9.826 10.19 25,060,767 10.016 -2.30%
2017-02-06 0 13.92 13.90 13.92 13.50 13.92 10,239,928 140,888,927 13.759 10.07 10.06 10.07 9.768 10.07 14,152,123 9.9553 2.81%
2017-02-03 0 13.54 13.54 13.58 13.50 13.70 19,961,535 271,966,035 13.625 9.797 9.797 9.826 9.768 9.913 27,587,899 9.8582 0.15%
2017-02-02 0 13.52 13.52 13.58 13.52 14.10 18,525,587 254,285,066 13.726 9.783 9.783 9.826 9.783 10.20 25,603,343 9.9317 -4.11%
2017-02-01 0 14.10 14.08 14.10 13.62 14.64 31,800,013 451,219,382 14.189 10.20 10.19 10.20 9.855 10.59 43,949,303 10.267 -1.12%
2017-01-27 0 14.26 14.26 14.28 14.22 14.56 24,291,320 348,148,320 14.332 10.32 10.32 10.33 10.29 10.54 33,571,892 10.370 2.59%
2017-01-26 0 13.90 13.88 13.90 13.36 14.14 13,665,845 188,547,763 13.797 10.06 10.04 10.06 9.667 10.23 18,886,922 9.9830 1.61%
2017-01-25 0 13.68 13.64 13.68 13.20 13.68 12,073,800 162,756,284 13.480 9.898 9.869 9.898 9.551 9.898 16,686,631 9.7537 3.95%
2017-01-24 0 13.16 13.10 13.16 13.04 13.32 7,012,100 92,209,338 13.150 9.522 9.479 9.522 9.435 9.638 9,691,094 9.5149 0.00%
2017-01-23 0 13.16 13.14 13.16 12.80 13.26 8,131,998 106,894,495 13.145 9.522 9.508 9.522 9.262 9.594 11,238,852 9.5112 2.49%
2017-01-20 0 12.84 12.84 12.86 12.80 12.98 5,821,039 74,966,453 12.879 9.291 9.291 9.305 9.262 9.392 8,044,984 9.3184 -1.68%
2017-01-19 0 13.06 13.02 13.06 12.90 13.10 6,099,400 79,277,792 12.998 9.450 9.421 9.450 9.334 9.479 8,429,694 9.4046 0.31%
2017-01-18 0 13.02 13.00 13.02 12.60 13.02 9,360,501 120,976,499 12.924 9.421 9.406 9.421 9.117 9.421 12,936,708 9.3514 2.68%
2017-01-17 0 12.68 12.68 12.70 12.40 12.88 7,489,427 94,517,996 12.620 9.175 9.175 9.189 8.972 9.319 10,350,785 9.1315 -1.09%
2017-01-16 0 12.82 12.80 12.82 12.76 12.94 6,420,246 82,279,766 12.816 9.276 9.262 9.276 9.233 9.363 8,873,120 9.2729 0.47%
2017-01-13 0 12.76 12.76 12.78 12.56 12.78 6,308,200 79,986,416 12.680 9.233 9.233 9.247 9.088 9.247 8,718,267 9.1746 0.79%
2017-01-12 0 12.66 12.64 12.66 12.64 13.00 10,047,476 128,123,363 12.752 9.160 9.146 9.160 9.146 9.406 13,886,144 9.2267 -2.91%
2017-01-11 0 13.04 13.04 13.06 12.94 13.20 13,281,775 173,817,550 13.087 9.435 9.435 9.450 9.363 9.551 18,356,117 9.4692 0.31%
2017-01-10 0 13.00 12.98 13.00 12.96 13.50 14,390,677 189,249,920 13.151 9.406 9.392 9.406 9.377 9.768 19,888,678 9.5155 -0.31%
2017-01-09 0 13.04 13.02 13.04 12.74 13.10 19,517,645 253,523,790 12.989 9.435 9.421 9.435 9.218 9.479 26,974,420 9.3987 3.00%
2017-01-06 0 12.66 12.66 12.68 12.60 13.00 8,445,527 107,669,853 12.749 9.160 9.160 9.175 9.117 9.406 11,672,166 9.2245 -0.94%
2017-01-05 0 12.78 12.76 12.78 12.20 12.90 14,394,338 181,872,378 12.635 9.247 9.233 9.247 8.827 9.334 19,893,738 9.1422 4.75%
2017-01-04 0 12.20 12.20 12.22 12.10 12.34 5,556,400 67,566,336 12.160 8.827 8.827 8.842 8.755 8.929 7,679,239 8.7986 -0.97%
2017-01-03 0 12.32 12.24 12.32 12.00 12.34 7,475,889 91,052,411 12.179 8.914 8.856 8.914 8.683 8.929 10,332,075 8.8126 -0.16%
2016-12-30 0 12.34 12.32 12.34 12.10 12.60 8,746,950 108,868,240 12.446 8.929 8.914 8.929 8.755 9.117 12,088,748 9.0057 1.31%
2016-12-29 0 12.18 12.12 12.18 11.86 12.20 7,548,949 91,422,616 12.111 8.813 8.770 8.813 8.581 8.827 10,433,048 8.7628 0.83%
2016-12-28 0 12.08 12.08 12.10 11.88 12.20 7,798,718 93,731,441 12.019 8.741 8.741 8.755 8.596 8.827 10,778,242 8.6964 -0.98%
2016-12-23 0 12.20 12.20 12.22 12.00 12.38 4,525,700 54,973,134 12.147 8.827 8.827 8.842 8.683 8.958 6,254,757 8.7890 -0.49%
2016-12-22 0 12.26 12.24 12.26 12.14 12.28 7,431,759 90,904,539 12.232 8.871 8.856 8.871 8.784 8.885 10,271,085 8.8505 0.33%
2016-12-21 0 12.22 12.22 12.26 11.96 12.44 5,412,042 66,497,685 12.287 8.842 8.842 8.871 8.654 9.001 7,479,729 8.8904 1.50%
2016-12-20 0 12.04 12.00 12.04 11.90 12.42 8,417,504 101,509,181 12.059 8.712 8.683 8.712 8.610 8.987 11,633,437 8.7256 -1.63%
2016-12-19 0 12.24 12.24 12.26 12.12 12.58 13,244,400 161,757,672 12.213 8.856 8.856 8.871 8.770 9.102 18,304,463 8.8371 -1.13%
2016-12-16 0 12.38 12.36 12.38 12.10 12.48 25,564,123 314,873,912 12.317 8.958 8.943 8.958 8.755 9.030 35,330,973 8.9121 0.32%
2016-12-15 0 12.34 12.34 12.36 12.22 12.72 16,854,501 208,669,752 12.381 8.929 8.929 8.943 8.842 9.204 23,293,814 8.9582 -3.29%
2016-12-14 0 12.76 12.76 12.78 12.68 12.92 11,040,600 141,301,074 12.798 9.233 9.233 9.247 9.175 9.348 15,258,694 9.2604 0.63%
2016-12-13 0 12.68 12.68 12.70 12.50 12.80 20,427,918 258,043,570 12.632 9.175 9.175 9.189 9.045 9.262 28,232,465 9.1400 -0.94%
2016-12-12 0 12.80 12.78 12.80 12.70 13.16 17,188,611 221,370,262 12.879 9.262 9.247 9.262 9.189 9.522 23,755,571 9.3187 -2.29%
2016-12-09 0 13.10 13.06 13.10 12.20 13.60 76,750,331 995,404,127 12.969 9.479 9.450 9.479 8.827 9.840 106,073,025 9.3841 -7.09%
2016-12-08 0 14.10 14.08 14.10 13.96 14.20 8,866,314 124,282,540 14.017 10.20 10.19 10.20 10.10 10.27 12,253,716 10.142 1.00%
2016-12-07 0 13.96 13.96 13.98 13.92 14.38 12,677,974 178,763,656 14.100 10.10 10.10 10.12 10.07 10.40 17,521,632 10.202 -0.43%
2016-12-06 0 14.02 14.00 14.02 13.62 14.10 13,819,583 192,864,410 13.956 10.14 10.13 10.14 9.855 10.20 19,099,396 10.098 2.94%
2016-12-05 0 13.62 13.62 13.64 13.16 13.80 11,555,282 156,576,798 13.550 9.855 9.855 9.869 9.522 9.985 15,970,012 9.8044 3.50%
2016-12-02 0 13.16 13.16 13.18 13.12 13.64 36,072,776 479,220,146 13.285 9.522 9.522 9.537 9.493 9.869 49,854,488 9.6124 -4.50%
2016-12-01 0 13.78 13.76 13.78 13.68 14.90 28,171,718 397,822,927 14.121 9.971 9.956 9.971 9.898 10.78 38,934,807 10.218 -4.17%
2016-11-30 0 14.38 14.36 14.38 13.94 14.44 18,352,839 262,529,438 14.305 10.40 10.39 10.40 10.09 10.45 25,364,596 10.350 3.16%
2016-11-29 0 13.94 13.90 13.94 13.86 14.26 7,670,827 107,388,167 14.000 10.09 10.06 10.09 10.03 10.32 10,601,489 10.130 -0.85%
2016-11-28 0 14.06 14.04 14.06 13.78 14.16 12,718,451 178,709,957 14.051 10.17 10.16 10.17 9.971 10.25 17,577,573 10.167 0.72%
2016-11-25 0 13.96 13.90 13.96 13.52 14.10 20,572,578 285,144,013 13.860 10.10 10.06 10.10 9.783 10.20 28,432,393 10.029 2.65%
2016-11-24 0 13.60 13.58 13.60 13.10 13.70 19,630,600 266,392,472 13.570 9.840 9.826 9.840 9.479 9.913 27,130,530 9.8189 2.72%
2016-11-23 0 13.24 13.24 13.26 13.04 13.28 14,391,956 190,327,202 13.225 9.580 9.580 9.594 9.435 9.609 19,890,446 9.5688 1.85%
2016-11-22 0 13.00 13.00 13.02 12.98 13.40 23,227,280 305,419,982 13.149 9.406 9.406 9.421 9.392 9.696 32,101,332 9.5142 0.31%
2016-11-21 0 12.96 12.96 13.00 12.54 13.06 27,873,301 359,798,357 12.908 9.377 9.377 9.406 9.073 9.450 38,522,379 9.3400 1.09%
2016-11-18 0 12.82 12.80 12.82 12.60 12.90 19,822,954 253,134,257 12.770 9.276 9.262 9.276 9.117 9.334 27,396,373 9.2397 2.56%
2016-11-17 0 12.50 12.48 12.50 12.02 12.60 27,687,586 341,190,104 12.323 9.045 9.030 9.045 8.697 9.117 38,265,711 8.9163 2.80%
2016-11-16 0 12.16 12.12 12.16 11.84 12.20 19,738,926 237,778,071 12.046 8.799 8.770 8.799 8.567 8.827 27,280,242 8.7161 2.53%
2016-11-15 0 11.86 11.84 11.86 11.56 12.02 21,224,406 250,656,101 11.810 8.581 8.567 8.581 8.364 8.697 29,333,254 8.5451 2.42%
2016-11-14 0 11.58 11.56 11.58 11.04 11.62 23,131,556 263,587,608 11.395 8.379 8.364 8.379 7.988 8.408 31,969,036 8.2451 3.21%
2016-11-11 0 11.22 11.22 11.24 11.18 11.70 12,740,900 143,478,549 11.261 8.118 8.118 8.133 8.089 8.466 17,608,599 8.1482 -2.43%
2016-11-10 0 11.50 11.48 11.50 11.40 11.64 18,749,970 215,763,336 11.507 8.321 8.306 8.321 8.249 8.422 25,913,452 8.3263 2.68%
2016-11-09 0 11.20 11.20 11.22 11.02 11.44 14,181,745 157,825,868 11.129 8.104 8.104 8.118 7.974 8.278 19,599,923 8.0524 -1.06%
2016-11-08 0 11.32 11.30 11.32 11.30 11.48 7,214,571 81,970,872 11.362 8.191 8.176 8.191 8.176 8.306 9,970,919 8.2210 0.18%
2016-11-07 0 11.30 11.30 11.32 11.10 11.46 11,123,160 125,630,840 11.295 8.176 8.176 8.191 8.032 8.292 15,372,797 8.1723 1.80%
2016-11-04 0 11.10 11.08 11.10 11.06 11.38 27,401,811 305,756,638 11.158 8.032 8.017 8.032 8.003 8.234 37,870,755 8.0737 -3.14%
2016-11-03 0 11.46 11.44 11.46 11.40 11.80 22,172,642 255,379,218 11.518 8.292 8.278 8.292 8.249 8.538 30,643,766 8.3338 -4.66%
2016-11-02 0 12.02 12.00 12.02 11.96 12.16 11,035,409 132,738,905 12.028 8.697 8.683 8.697 8.654 8.799 15,251,520 8.7033 -0.17%
2016-11-01 0 12.04 12.04 12.06 12.02 12.28 14,351,224 173,846,443 12.114 8.712 8.712 8.726 8.697 8.885 19,834,152 8.7650 1.18%
2016-10-31 0 11.90 11.90 11.92 11.62 12.00 5,604,025 66,776,622 11.916 8.610 8.610 8.625 8.408 8.683 7,745,060 8.6218 -0.50%
2016-10-28 0 11.96 11.96 11.98 11.92 12.28 10,072,793 121,978,827 12.110 8.654 8.654 8.668 8.625 8.885 13,921,134 8.7621 -1.64%
2016-10-27 0 12.16 12.14 12.16 12.08 12.38 10,487,450 127,479,278 12.155 8.799 8.784 8.799 8.741 8.958 14,494,212 8.7952 -1.30%
2016-10-26 0 12.32 12.30 12.32 12.06 12.38 12,945,800 158,551,586 12.247 8.914 8.900 8.914 8.726 8.958 17,891,782 8.8617 0.98%
2016-10-25 0 12.20 12.20 12.22 11.98 12.28 13,496,821 164,044,835 12.154 8.827 8.827 8.842 8.668 8.885 18,653,322 8.7944 1.16%
2016-10-24 0 12.06 12.04 12.06 11.90 12.30 17,806,000 214,384,739 12.040 8.726 8.712 8.726 8.610 8.900 24,608,836 8.7117 2.55%
2016-10-20 0 11.76 11.74 11.76 11.68 11.92 11,203,253 131,875,469 11.771 8.509 8.495 8.509 8.451 8.625 15,483,489 8.5172 0.34%
2016-10-19 0 11.72 11.66 11.72 11.60 11.98 10,156,000 118,717,819 11.689 8.480 8.437 8.480 8.393 8.668 14,036,130 8.4580 -1.84%
2016-10-18 0 11.94 11.90 11.94 11.56 11.96 14,809,759 175,128,722 11.825 8.639 8.610 8.639 8.364 8.654 20,467,872 8.5563 4.01%
2016-10-17 0 11.48 11.46 11.48 11.26 11.80 25,673,832 293,792,494 11.443 8.306 8.292 8.306 8.147 8.538 35,482,596 8.2799 -2.71%
2016-10-14 0 11.80 11.80 11.82 11.64 11.98 19,022,301 225,403,533 11.849 8.538 8.538 8.552 8.422 8.668 26,289,828 8.5738 1.72%
2016-10-13 0 11.60 11.60 11.62 11.22 11.80 26,427,399 303,658,310 11.490 8.393 8.393 8.408 8.118 8.538 36,524,066 8.3139 -0.68%
2016-10-12 0 11.68 11.66 11.68 11.52 12.00 19,015,443 222,939,233 11.724 8.451 8.437 8.451 8.335 8.683 26,280,350 8.4831 -2.83%
2016-10-11 0 12.02 11.98 12.02 11.90 12.32 30,530,700 367,937,280 12.051 8.697 8.668 8.697 8.610 8.914 42,195,045 8.7199 -0.50%
2016-10-07 0 12.08 12.08 12.10 12.08 12.46 24,177,200 295,190,980 12.209 8.741 8.741 8.755 8.741 9.016 33,414,172 8.8343 -2.58%
2016-10-06 0 12.40 12.38 12.40 12.22 12.58 34,399,218 425,126,123 12.359 8.972 8.958 8.972 8.842 9.102 47,541,542 8.9422 1.14%
2016-10-05 0 12.26 12.26 12.28 12.08 12.44 23,176,700 283,755,173 12.243 8.871 8.871 8.885 8.741 9.001 32,031,428 8.8586 -1.45%
2016-10-04 0 12.44 12.44 12.48 12.22 12.60 31,324,563 388,847,644 12.414 9.001 9.001 9.030 8.842 9.117 43,292,206 8.9819 -0.16%
2016-10-03 0 12.46 12.44 12.46 12.30 13.24 51,720,800 651,503,607 12.597 9.016 9.001 9.016 8.900 9.580 71,480,886 9.1144 -2.96%
2016-09-30 0 12.84 12.82 12.84 12.72 13.06 25,230,851 325,602,428 12.905 9.291 9.276 9.291 9.204 9.450 34,870,373 9.3375 -2.43%
2016-09-29 0 13.16 13.16 13.18 12.98 13.36 13,763,077 181,622,560 13.196 9.522 9.522 9.537 9.392 9.667 19,021,302 9.5484 0.15%
2016-09-28 0 13.14 13.14 13.16 12.90 13.22 14,277,813 187,415,059 13.126 9.508 9.508 9.522 9.334 9.565 19,732,694 9.4977 0.92%
2016-09-27 0 13.02 13.02 13.04 12.50 13.18 36,563,766 472,418,216 12.920 9.421 9.421 9.435 9.045 9.537 50,533,062 9.3487 2.36%
2016-09-26 0 12.72 12.70 12.72 12.64 13.12 22,445,127 287,010,642 12.787 9.204 9.189 9.204 9.146 9.493 31,020,355 9.2523 -3.05%
2016-09-23 0 13.12 13.10 13.12 12.90 13.38 28,058,999 367,799,391 13.108 9.493 9.479 9.493 9.334 9.681 38,779,024 9.4845 -2.67%
2016-09-22 0 13.48 13.46 13.48 13.30 13.90 19,480,065 264,477,460 13.577 9.754 9.739 9.754 9.623 10.06 26,922,482 9.8237 -1.61%
2016-09-21 0 13.70 13.70 13.72 13.28 13.84 12,469,526 169,866,687 13.623 9.913 9.913 9.927 9.609 10.01 17,233,546 9.8567 1.63%
2016-09-20 0 13.48 13.48 13.50 13.34 13.76 16,914,839 228,454,512 13.506 9.754 9.754 9.768 9.652 9.956 23,377,204 9.7725 -2.03%
2016-09-19 0 13.76 13.74 13.76 13.68 14.08 25,652,846 355,931,611 13.875 9.956 9.942 9.956 9.898 10.19 35,453,593 10.039 -1.85%
2016-09-15 0 14.02 14.02 14.08 13.30 14.18 35,513,537 493,855,725 13.906 10.14 10.14 10.19 9.623 10.26 49,081,590 10.062 6.05%
2016-09-14 0 13.22 13.20 13.22 12.68 13.28 24,279,537 318,618,079 13.123 9.565 9.551 9.565 9.175 9.609 33,555,607 9.4952 2.64%
2016-09-13 0 12.88 12.86 12.88 12.58 13.06 26,469,422 340,580,022 12.867 9.319 9.305 9.319 9.102 9.450 36,582,144 9.3100 1.74%
2016-09-12 0 12.66 12.62 12.66 12.52 12.84 20,629,904 262,217,419 12.711 9.160 9.131 9.160 9.059 9.291 28,511,621 9.1969 -3.06%
2016-09-09 0 13.06 13.04 13.06 12.74 13.68 60,284,155 793,688,181 13.166 9.450 9.435 9.450 9.218 9.898 83,315,897 9.5263 4.15%
2016-09-08 0 12.54 12.54 12.56 11.84 12.64 27,604,340 338,303,950 12.255 9.073 9.073 9.088 8.567 9.146 38,150,661 8.8676 4.50%
2016-09-07 0 12.00 11.98 12.00 11.90 12.10 10,755,392 129,187,043 12.011 8.683 8.668 8.683 8.610 8.755 14,864,522 8.6910 -0.17%
2016-09-06 0 12.02 12.00 12.02 11.90 12.12 12,433,510 148,810,449 11.968 8.697 8.683 8.697 8.610 8.770 17,183,770 8.6599 1.35%
2016-09-05 0 11.86 11.84 11.86 11.78 12.10 12,835,211 152,447,675 11.877 8.581 8.567 8.581 8.524 8.755 17,738,942 8.5940 0.68%
2016-09-02 0 11.78 11.76 11.78 11.38 12.00 23,076,435 270,870,674 11.738 8.524 8.509 8.524 8.234 8.683 31,892,856 8.4931 1.73%
2016-09-01 0 11.58 11.56 11.58 10.74 11.68 37,869,870 426,266,548 11.256 8.379 8.364 8.379 7.771 8.451 52,338,167 8.1445 7.22%
2016-08-31 0 10.80 10.78 10.80 10.78 11.38 28,750,404 312,399,095 10.866 7.814 7.800 7.814 7.800 8.234 39,734,582 7.8621 -4.26%
2016-08-30 0 11.28 11.28 11.30 11.02 11.36 17,032,708 190,250,133 11.170 8.162 8.162 8.176 7.974 8.220 23,540,105 8.0820 1.81%
2016-08-29 0 11.08 11.06 11.08 11.06 11.46 9,608,775 107,481,889 11.186 8.017 8.003 8.017 8.003 8.292 13,279,836 8.0936 -3.82%
2016-08-26 0 11.52 11.52 11.56 11.32 11.60 13,494,027 155,394,024 11.516 8.335 8.335 8.364 8.191 8.393 18,649,460 8.3324 0.52%
2016-08-25 0 11.46 11.44 11.46 11.40 11.86 27,627,527 316,690,583 11.463 8.292 8.278 8.292 8.249 8.581 38,182,706 8.2941 -4.02%
2016-08-24 0 11.94 11.92 11.94 11.88 12.34 7,810,103 93,551,874 11.978 8.639 8.625 8.639 8.596 8.929 10,793,976 8.6670 -2.13%
2016-08-23 0 12.20 12.18 12.20 12.00 12.32 15,299,517 186,439,371 12.186 8.827 8.813 8.827 8.683 8.914 21,144,743 8.8173 1.16%
2016-08-22 0 12.06 12.06 12.08 11.66 12.06 12,525,779 148,938,743 11.891 8.726 8.726 8.741 8.437 8.726 17,311,290 8.6036 3.97%
2016-08-19 0 11.60 11.60 11.66 11.40 12.26 34,830,205 406,204,348 11.662 8.393 8.393 8.437 8.249 8.871 48,137,189 8.4385 -5.69%
2016-08-18 0 12.30 12.28 12.30 12.20 12.54 11,748,197 145,708,683 12.403 8.900 8.885 8.900 8.827 9.073 16,236,631 8.9741 -1.13%
2016-08-17 0 12.44 12.44 12.50 12.40 12.62 7,493,736 93,806,801 12.518 9.001 9.001 9.045 8.972 9.131 10,356,740 9.0576 -1.11%
2016-08-16 0 12.58 12.52 12.58 12.40 12.62 9,398,228 117,800,559 12.534 9.102 9.059 9.102 8.972 9.131 12,988,849 9.0694 0.64%
2016-08-15 0 12.50 12.50 12.52 12.18 12.76 25,153,615 311,364,065 12.379 9.045 9.045 9.059 8.813 9.233 34,763,629 8.9566 -3.10%
2016-08-12 0 12.90 12.88 12.90 12.76 13.40 27,589,261 362,666,061 13.145 9.334 9.319 9.334 9.233 9.696 38,129,821 9.5113 -0.15%
2016-08-11 0 12.92 12.90 12.92 12.52 13.06 12,841,605 164,847,236 12.837 9.348 9.334 9.348 9.059 9.450 17,747,779 9.2883 0.62%
2016-08-10 0 12.84 12.82 12.84 12.74 12.94 12,081,548 155,411,498 12.864 9.291 9.276 9.291 9.218 9.363 16,697,340 9.3076 0.94%
2016-08-09 0 12.72 12.70 12.72 12.48 12.88 11,220,308 142,573,827 12.707 9.204 9.189 9.204 9.030 9.319 15,507,060 9.1941 1.76%
2016-08-08 0 12.50 12.48 12.50 12.16 12.52 14,074,129 174,285,986 12.383 9.045 9.030 9.045 8.799 9.059 19,451,192 8.9602 3.48%
2016-08-05 0 12.08 12.08 12.10 12.00 12.20 10,644,786 128,860,718 12.106 8.741 8.741 8.755 8.683 8.827 14,711,658 8.7591 0.83%
2016-08-04 0 11.98 11.96 11.98 11.68 11.98 16,610,962 196,369,602 11.822 8.668 8.654 8.668 8.451 8.668 22,957,230 8.5537 3.45%
2016-08-03 0 11.58 11.58 11.60 11.58 12.04 17,691,277 208,258,673 11.772 8.379 8.379 8.393 8.379 8.712 24,450,282 8.5176 -5.39%
2016-08-01 0 12.24 12.20 12.24 12.06 12.52 20,058,234 245,911,185 12.260 8.856 8.827 8.856 8.726 9.059 27,721,542 8.8708 -2.86%
2016-07-29 0 12.60 12.60 12.62 12.40 12.90 25,446,390 321,501,844 12.634 9.117 9.117 9.131 8.972 9.334 35,168,259 9.1418 -5.55%
2016-07-28 0 13.34 13.34 13.38 13.10 13.40 14,785,699 196,685,495 13.302 9.652 9.652 9.681 9.479 9.696 20,434,620 9.6251 0.15%
2016-07-27 0 13.32 13.32 13.40 13.20 13.66 22,729,202 304,045,936 13.377 9.638 9.638 9.696 9.551 9.884 31,412,962 9.6790 0.91%
2016-07-26 0 13.20 13.18 13.20 12.24 13.66 52,466,439 689,937,696 13.150 9.551 9.537 9.551 8.856 9.884 72,511,399 9.5149 7.32%
2016-07-25 0 12.30 12.28 12.30 12.22 12.42 7,253,800 89,047,152 12.276 8.900 8.885 8.900 8.842 8.987 10,025,136 8.8824 0.33%
2016-07-22 0 12.26 12.24 12.26 12.06 12.30 8,451,742 103,114,521 12.200 8.871 8.856 8.871 8.726 8.900 11,680,755 8.8277 -0.49%
2016-07-21 0 12.32 12.30 12.34 12.06 12.46 9,092,516 112,002,302 12.318 8.914 8.900 8.929 8.726 9.016 12,566,339 8.9129 0.98%
2016-07-20 0 12.20 12.16 12.22 11.82 12.22 8,681,019 105,235,830 12.123 8.827 8.799 8.842 8.552 8.842 11,997,628 8.7714 0.33%
2016-07-19 0 12.16 12.14 12.18 12.00 12.50 7,315,795 88,884,512 12.150 8.799 8.784 8.813 8.683 9.045 10,110,816 8.7910 -0.33%
2016-07-18 0 12.20 12.20 12.22 11.94 12.28 8,081,270 98,019,083 12.129 8.827 8.827 8.842 8.639 8.885 11,168,743 8.7762 2.18%
2016-07-15 0 11.94 11.90 11.96 11.86 12.04 7,822,908 93,691,900 11.977 8.639 8.610 8.654 8.581 8.712 10,811,673 8.6658 0.00%
2016-07-14 0 11.94 11.92 11.94 11.84 12.10 11,710,600 139,726,370 11.932 8.639 8.625 8.639 8.567 8.755 16,184,670 8.6333 -0.17%
2016-07-13 0 11.96 11.92 11.94 11.82 12.08 14,338,105 171,649,048 11.972 8.654 8.625 8.639 8.552 8.741 19,816,021 8.6621 1.87%
2016-07-12 0 11.74 11.74 11.76 11.32 11.90 29,422,055 345,222,625 11.733 8.495 8.495 8.509 8.191 8.610 40,662,839 8.4899 5.20%
2016-07-11 0 11.16 11.14 11.18 11.14 11.32 7,402,441 83,040,437 11.218 8.075 8.060 8.089 8.060 8.191 10,230,566 8.1169 1.09%
2016-07-08 0 11.04 11.02 11.04 10.98 11.24 2,397,200 26,561,061 11.080 7.988 7.974 7.988 7.945 8.133 3,313,057 8.0171 -1.78%
2016-07-07 0 11.24 11.22 11.24 10.94 11.26 4,025,924 44,971,796 11.171 8.133 8.118 8.133 7.916 8.147 5,564,040 8.0826 2.55%
2016-07-06 0 10.96 10.96 10.98 10.88 11.12 8,435,487 92,102,991 10.919 7.930 7.930 7.945 7.872 8.046 11,658,290 7.9002 -2.14%
2016-07-05 0 11.20 11.18 11.20 10.96 11.56 6,464,906 72,414,381 11.201 8.104 8.089 8.104 7.930 8.364 8,934,843 8.1047 -3.11%
2016-07-04 0 11.56 11.56 11.58 11.24 11.64 14,629,600 169,184,060 11.565 8.364 8.364 8.379 8.133 8.422 20,218,882 8.3676 3.77%
2016-06-30 0 11.14 11.18 11.20 11.08 11.30 6,573,200 73,351,512 11.159 8.060 8.089 8.104 8.017 8.176 9,084,511 8.0743 0.54%
2016-06-29 0 11.08 11.06 11.08 10.84 11.16 9,409,135 104,323,692 11.087 8.017 8.003 8.017 7.843 8.075 13,003,923 8.0225 1.28%
2016-06-28 0 10.94 10.92 10.94 10.88 11.20 10,811,832 118,440,499 10.955 7.916 7.901 7.916 7.872 8.104 14,942,525 7.9264 -2.50%
2016-06-27 0 11.22 11.20 11.22 11.06 11.36 8,479,794 94,587,986 11.155 8.118 8.104 8.118 8.003 8.220 11,719,525 8.0710 -1.75%
2016-06-24 0 11.42 11.40 11.48 11.16 11.72 9,638,342 109,388,317 11.349 8.263 8.249 8.306 8.075 8.480 13,320,699 8.2119 -2.23%
2016-06-23 0 11.68 11.68 11.70 11.60 11.88 3,551,598 41,627,192 11.721 8.451 8.451 8.466 8.393 8.596 4,908,497 8.4806 0.17%
2016-06-22 0 11.66 11.66 11.68 11.58 11.74 6,059,115 70,751,269 11.677 8.437 8.437 8.451 8.379 8.495 8,374,018 8.4489 1.57%
2016-06-21 0 11.48 11.46 11.48 11.28 11.58 5,787,205 66,031,914 11.410 8.306 8.292 8.306 8.162 8.379 7,998,224 8.2558 -1.71%
2016-06-20 0 11.68 11.66 11.68 11.48 11.76 4,126,475 48,182,910 11.677 8.451 8.437 8.451 8.306 8.509 5,703,007 8.4487 2.46%
2016-06-17 0 11.40 11.36 11.44 11.16 11.44 14,920,459 169,858,546 11.384 8.249 8.220 8.278 8.075 8.278 20,620,865 8.2372 3.26%
2016-06-16 0 11.04 11.04 11.06 11.00 11.44 9,285,279 103,003,879 11.093 7.988 7.988 8.003 7.959 8.278 12,832,748 8.0266 -3.33%
2016-06-15 0 11.42 11.42 11.46 10.94 11.48 5,680,987 64,380,501 11.333 8.263 8.263 8.292 7.916 8.306 7,851,425 8.1998 1.60%
2016-06-14 0 11.24 11.22 11.26 11.22 11.40 6,077,340 68,543,557 11.279 8.133 8.118 8.147 8.118 8.249 8,399,206 8.1607 -2.09%
2016-06-13 0 11.48 11.44 11.48 11.26 11.80 9,234,443 105,425,027 11.417 8.306 8.278 8.306 8.147 8.538 12,762,490 8.2605 -3.04%
2016-06-10 0 11.84 11.76 11.84 11.76 12.00 12,000,247 142,422,411 11.868 8.567 8.509 8.567 8.509 8.683 16,584,977 8.5874 0.17%
2016-06-08 0 11.82 11.78 11.80 11.42 11.86 8,047,962 94,251,348 11.711 8.552 8.524 8.538 8.263 8.581 11,122,710 8.4738 1.72%
2016-06-07 0 11.62 11.62 11.64 11.52 11.94 10,734,000 124,999,651 11.645 8.408 8.408 8.422 8.335 8.639 14,834,957 8.4260 -1.69%
2016-06-06 0 11.82 11.80 11.84 11.76 12.16 14,769,471 175,143,907 11.859 8.552 8.538 8.567 8.509 8.799 20,412,192 8.5804 -4.52%
2016-06-03 0 12.38 12.30 12.40 12.22 12.40 17,246,006 211,763,982 12.279 8.958 8.900 8.972 8.842 8.972 23,834,894 8.8846 1.64%
2016-06-02 0 12.18 12.10 12.18 11.80 12.28 12,691,425 153,549,390 12.099 8.813 8.755 8.813 8.538 8.885 17,540,222 8.7541 1.50%
2016-06-01 0 12.00 11.94 12.02 11.80 12.24 12,021,700 144,263,728 12.000 8.683 8.639 8.697 8.538 8.856 16,614,626 8.6829 -1.32%
2016-05-31 0 12.16 12.12 12.14 12.12 12.36 9,228,928 112,707,976 12.212 8.799 8.770 8.784 8.770 8.943 12,754,868 8.8365 0.00%
2016-05-30 0 12.16 12.08 12.12 11.80 12.24 16,087,600 194,346,690 12.081 8.799 8.741 8.770 8.538 8.856 22,233,916 8.7410 3.05%
2016-05-27 0 11.80 11.72 11.80 11.46 11.86 6,406,628 74,952,478 11.699 8.538 8.480 8.538 8.292 8.581 8,854,299 8.4651 0.00%
2016-05-26 0 11.80 11.78 11.80 11.48 11.80 12,510,364 146,256,096 11.691 8.538 8.524 8.538 8.306 8.538 17,289,986 8.4590 1.90%
2016-05-25 0 11.58 11.56 11.60 11.38 11.74 19,492,898 226,092,696 11.599 8.379 8.364 8.393 8.234 8.495 26,940,218 8.3924 2.48%
2016-05-24 0 11.30 11.22 11.26 10.82 11.38 25,699,713 288,358,432 11.220 8.176 8.118 8.147 7.829 8.234 35,518,365 8.1186 3.67%
2016-05-23 0 10.90 10.88 10.90 10.74 10.98 5,440,453 59,187,186 10.879 7.887 7.872 7.887 7.771 7.945 7,518,994 7.8717 0.93%
2016-05-20 0 10.80 10.80 10.82 10.72 10.90 2,756,233 29,741,509 10.791 7.814 7.814 7.829 7.757 7.887 3,809,260 7.8077 0.19%
2016-05-19 0 10.78 10.76 10.84 10.76 10.90 6,314,914 68,212,002 10.802 7.800 7.786 7.843 7.786 7.887 8,727,546 7.8157 -1.10%
2016-05-18 0 10.90 10.88 10.90 10.80 11.20 19,540,700 216,637,502 11.086 7.887 7.872 7.887 7.814 8.104 27,006,283 8.0217 -2.68%
2016-05-17 0 11.20 11.16 11.20 10.88 11.24 8,913,710 99,102,709 11.118 8.104 8.075 8.104 7.872 8.133 12,319,220 8.0446 1.82%
2016-05-16 0 11.00 10.98 11.00 10.80 11.00 5,520,202 60,045,572 10.877 7.959 7.945 7.959 7.814 7.959 7,629,212 7.8705 0.36%
2016-05-13 0 10.96 10.94 11.00 10.90 11.30 6,079,646 66,704,982 10.972 7.930 7.916 7.959 7.887 8.176 8,402,393 7.9388 -1.44%
2016-05-12 0 11.12 11.10 11.14 10.96 11.26 7,774,031 86,244,926 11.094 8.046 8.032 8.060 7.930 8.147 10,744,123 8.0272 -0.54%
2016-05-11 0 11.18 11.16 11.18 11.06 11.40 6,595,039 73,988,892 11.219 8.089 8.075 8.089 8.003 8.249 9,114,693 8.1175 1.08%
2016-05-10 0 11.06 11.06 11.08 10.84 11.10 9,507,764 104,123,028 10.951 8.003 8.003 8.017 7.843 8.032 13,140,234 7.9240 2.22%
2016-05-09 0 10.82 10.78 10.82 10.60 10.90 13,095,121 141,492,341 10.805 7.829 7.800 7.829 7.670 7.887 18,098,151 7.8181 1.88%
2016-05-06 0 10.62 10.60 10.62 10.58 11.10 9,253,621 99,211,990 10.721 7.684 7.670 7.684 7.655 8.032 12,788,995 7.7576 -2.93%
2016-05-05 0 10.94 10.88 10.96 10.82 11.24 9,898,773 108,948,168 11.006 7.916 7.872 7.930 7.829 8.133 13,680,629 7.9637 0.00%
2016-05-04 0 10.94 10.92 10.94 10.82 11.28 13,488,320 148,028,195 10.975 7.916 7.901 7.916 7.829 8.162 18,641,573 7.9408 -3.01%
2016-05-03 0 11.28 11.28 11.30 11.10 11.56 14,351,814 162,379,472 11.314 8.162 8.162 8.176 8.032 8.364 19,834,968 8.1865 1.62%
2016-04-29 0 11.10 11.08 11.10 10.98 11.50 11,308,199 125,598,934 11.107 8.032 8.017 8.032 7.945 8.321 15,628,530 8.0365 -2.12%
2016-04-28 0 11.34 11.32 11.34 11.30 11.50 16,240,444 185,383,345 11.415 8.205 8.191 8.205 8.176 8.321 22,445,154 8.2594 0.18%
2016-04-27 0 11.32 11.30 11.32 11.26 11.62 6,516,962 74,579,459 11.444 8.191 8.176 8.191 8.147 8.408 9,006,787 8.2804 -1.57%
2016-04-26 0 11.50 11.48 11.50 11.44 11.64 11,289,751 130,162,304 11.529 8.321 8.306 8.321 8.278 8.422 15,603,034 8.3421 -1.37%
2016-04-25 0 11.66 11.62 11.66 11.34 11.78 11,370,514 131,740,596 11.586 8.437 8.408 8.437 8.205 8.524 15,714,653 8.3833 1.22%
2016-04-22 0 11.52 11.50 11.52 11.14 11.70 19,041,298 216,400,142 11.365 8.335 8.321 8.335 8.060 8.466 26,316,083 8.2231 -2.21%
2016-04-21 0 11.78 11.74 11.78 11.60 12.00 15,084,969 177,292,983 11.753 8.524 8.495 8.524 8.393 8.683 20,848,227 8.5040 -1.83%
2016-04-20 0 12.00 11.98 12.00 11.66 12.40 14,113,252 168,937,915 11.970 8.683 8.668 8.683 8.437 8.972 19,505,262 8.6611 -2.76%
2016-04-19 0 12.34 12.32 12.36 12.32 12.50 21,395,051 265,690,612 12.418 8.929 8.914 8.943 8.914 9.045 29,569,094 8.9854 0.65%
2016-04-18 0 12.26 12.20 12.22 12.04 12.44 7,276,148 89,460,193 12.295 8.871 8.827 8.842 8.712 9.001 10,056,022 8.8962 -0.33%
2016-04-15 0 12.30 12.28 12.34 12.18 12.50 21,924,463 270,330,660 12.330 8.900 8.885 8.929 8.813 9.045 30,300,770 8.9216 0.65%
2016-04-14 0 12.22 12.20 12.22 11.86 12.44 23,263,941 283,954,060 12.206 8.842 8.827 8.842 8.581 9.001 32,151,999 8.8316 2.86%
2016-04-13 0 11.88 11.86 11.88 11.72 12.48 24,454,996 295,563,660 12.086 8.596 8.581 8.596 8.480 9.030 33,798,100 8.7450 -0.50%
2016-04-12 0 12.54 12.50 12.54 12.28 12.56 14,722,511 182,684,767 12.409 8.639 8.612 8.639 8.460 8.653 21,369,767 8.5487 1.95%
2016-04-11 0 12.30 12.28 12.30 12.16 12.46 16,012,112 197,360,986 12.326 8.474 8.460 8.474 8.378 8.584 23,241,627 8.4917 -0.16%
2016-04-08 0 12.32 12.28 12.32 12.04 12.50 14,850,747 182,775,510 12.307 8.488 8.460 8.488 8.295 8.612 21,555,902 8.4791 0.00%
2016-04-07 0 12.32 12.30 12.36 12.02 12.40 29,804,501 364,741,942 12.238 8.488 8.474 8.515 8.281 8.543 43,261,319 8.4311 6.76%
2016-04-06 0 11.54 11.52 11.54 11.16 11.60 8,730,592 99,949,370 11.448 7.950 7.937 7.950 7.689 7.992 12,672,480 7.8871 1.76%
2016-04-05 0 11.34 11.30 11.34 11.16 11.52 16,114,034 181,810,600 11.283 7.813 7.785 7.813 7.689 7.937 23,389,567 7.7731 -3.24%
2016-04-01 0 11.72 11.70 11.72 11.46 12.04 18,820,286 220,598,997 11.721 8.074 8.061 8.074 7.895 8.295 27,317,700 8.0753 -2.33%
2016-03-31 0 12.00 11.98 12.00 11.56 12.38 30,655,159 366,257,676 11.948 8.267 8.254 8.267 7.964 8.529 44,496,052 8.2312 -0.83%
2016-03-30 0 12.10 12.08 12.10 11.72 12.12 45,130,005 535,366,861 11.863 8.336 8.322 8.336 8.074 8.350 65,506,333 8.1727 4.31%
2016-03-29 0 11.60 11.56 11.60 10.82 11.74 18,992,159 218,305,743 11.495 7.992 7.964 7.992 7.454 8.088 27,567,174 7.9190 7.21%
2016-03-24 0 10.82 10.80 10.86 10.78 11.28 8,976,143 98,128,524 10.932 7.454 7.441 7.482 7.427 7.771 13,028,898 7.5316 -3.05%
2016-03-23 0 11.16 11.14 11.16 11.00 11.36 20,871,639 232,531,335 11.141 7.689 7.675 7.689 7.578 7.826 30,295,244 7.6755 1.82%
2016-03-22 0 10.96 10.92 10.96 10.78 11.14 22,534,430 246,010,914 10.917 7.551 7.523 7.551 7.427 7.675 32,708,790 7.5212 2.05%
2016-03-21 0 10.74 10.72 10.74 10.66 11.38 44,523,816 490,291,130 11.012 7.399 7.385 7.399 7.344 7.840 64,626,448 7.5865 -1.10%
2016-03-18 0 10.86 10.88 10.92 10.24 11.00 45,353,636 487,663,972 10.752 7.482 7.496 7.523 7.055 7.578 65,830,934 7.4078 7.52%
2016-03-17 0 10.10 10.08 10.12 9.730 10.12 37,578,320 371,621,410 9.8893 6.958 6.945 6.972 6.703 6.972 54,545,040 6.8131 4.34%
2016-03-16 0 9.680 9.660 9.670 9.590 9.730 5,069,509 48,991,180 9.6639 6.669 6.655 6.662 6.607 6.703 7,358,407 6.6579 -0.10%
2016-03-15 0 9.690 9.690 9.700 9.680 9.860 8,498,400 82,643,146 9.7246 6.676 6.676 6.683 6.669 6.793 12,335,452 6.6996 0.41%
2016-03-14 0 9.650 9.640 9.660 9.610 9.820 10,443,950 101,934,757 9.7602 6.648 6.641 6.655 6.621 6.765 15,159,424 6.7242 0.00%
2016-03-11 0 9.650 9.630 9.650 9.410 9.730 7,217,801 69,375,951 9.6118 6.648 6.635 6.648 6.483 6.703 10,476,659 6.6220 1.58%
2016-03-10 0 9.500 9.490 9.510 9.420 9.740 16,120,200 154,693,220 9.5962 6.545 6.538 6.552 6.490 6.710 23,398,517 6.6112 1.50%
2016-03-09 0 9.360 9.340 9.380 9.300 9.500 27,223,943 254,705,265 9.3559 6.448 6.435 6.462 6.407 6.545 39,515,632 6.4457 0.75%
2016-03-08 0 9.290 9.290 9.320 9.160 9.650 18,900,888 175,695,281 9.2956 6.400 6.400 6.421 6.311 6.648 27,434,694 6.4041 -4.23%
2016-03-07 0 9.700 9.680 9.700 9.520 9.840 20,375,519 196,773,086 9.6573 6.683 6.669 6.683 6.559 6.779 29,575,125 6.6533 -0.31%
2016-03-04 0 9.730 9.720 9.740 9.660 9.840 24,097,010 234,369,343 9.7261 6.703 6.697 6.710 6.655 6.779 34,976,880 6.7007 2.64%
2016-03-03 0 9.480 9.460 9.500 9.330 9.520 18,780,547 176,687,341 9.4080 6.531 6.517 6.545 6.428 6.559 27,260,018 6.4816 -0.21%
2016-03-02 0 9.500 9.500 9.520 9.200 9.540 36,136,603 339,628,178 9.3985 6.545 6.545 6.559 6.338 6.572 52,452,384 6.4750 4.86%
2016-03-01 0 9.060 9.060 9.070 8.760 9.100 8,894,895 80,056,218 9.0002 6.242 6.242 6.249 6.035 6.269 12,910,966 6.2006 1.12%
2016-02-29 0 8.960 8.920 8.970 8.920 9.250 20,600,633 185,129,099 8.9866 6.173 6.145 6.180 6.145 6.373 29,901,878 6.1912 -0.11%
2016-02-26 0 8.970 8.990 9.010 8.740 9.000 18,643,120 166,489,548 8.9303 6.180 6.194 6.207 6.021 6.200 27,060,543 6.1525 4.55%
2016-02-25 0 8.580 8.580 8.630 8.550 8.850 14,299,756 124,035,691 8.6740 5.911 5.911 5.946 5.890 6.097 20,756,137 5.9759 -1.15%
2016-02-24 0 8.680 8.670 8.690 8.550 8.900 10,602,848 92,144,257 8.6905 5.980 5.973 5.987 5.890 6.132 15,390,065 5.9873 -2.25%
2016-02-23 0 8.880 8.830 8.880 8.760 8.940 6,198,941 54,998,303 8.8722 6.118 6.083 6.118 6.035 6.159 8,997,781 6.1124 1.37%
2016-02-22 0 8.760 8.780 8.790 8.570 8.810 9,798,000 85,054,118 8.6808 6.035 6.049 6.056 5.904 6.070 14,221,825 5.9805 1.51%
2016-02-19 0 8.630 8.580 8.600 8.520 8.800 9,964,905 86,190,878 8.6494 5.946 5.911 5.925 5.870 6.063 14,464,088 5.9590 -3.25%
2016-02-18 0 8.920 8.900 8.910 8.760 8.950 17,257,700 152,965,770 8.8636 6.145 6.132 6.138 6.035 6.166 25,049,601 6.1065 4.33%
2016-02-17 0 8.550 8.540 8.560 8.520 8.780 14,474,798 125,049,901 8.6391 5.890 5.884 5.897 5.870 6.049 21,010,211 5.9519 0.47%
2016-02-16 0 8.510 8.500 8.510 8.380 8.630 13,012,897 111,015,387 8.5312 5.863 5.856 5.863 5.773 5.946 18,888,258 5.8775 -0.47%
2016-02-15 0 8.550 8.540 8.550 8.180 8.610 31,430,200 264,969,376 8.4304 5.890 5.884 5.890 5.636 5.932 45,621,026 5.8081 10.04%
2016-02-12 0 7.770 7.760 7.770 7.450 7.870 9,730,080 75,403,256 7.7495 5.353 5.346 5.353 5.133 5.422 14,123,239 5.3389 3.60%
2016-02-11 0 7.500 7.490 7.500 7.400 7.670 10,344,710 78,613,430 7.5994 5.167 5.160 5.167 5.098 5.284 15,015,376 5.2355 -3.85%
2016-02-05 0 7.800 7.800 7.840 7.760 7.980 11,201,863 87,805,162 7.8384 5.374 5.374 5.401 5.346 5.498 16,259,537 5.4002 -0.38%
2016-02-04 0 7.830 7.810 7.840 7.800 8.070 6,634,800 52,396,610 7.8972 5.394 5.381 5.401 5.374 5.560 9,630,431 5.4407 -0.38%
2016-02-03 0 7.860 7.860 7.880 7.580 7.980 20,606,280 160,086,683 7.7688 5.415 5.415 5.429 5.222 5.498 29,910,075 5.3523 -3.91%
2016-02-02 0 8.180 8.160 8.170 8.100 8.500 14,676,471 121,975,898 8.3110 5.636 5.622 5.629 5.580 5.856 21,302,940 5.7258 -0.85%
2016-02-01 0 8.250 8.250 8.260 8.210 8.500 15,076,220 125,265,970 8.3088 5.684 5.684 5.691 5.656 5.856 21,883,177 5.7243 -1.20%
2016-01-29 0 8.350 8.340 8.370 8.000 8.490 26,567,867 220,745,794 8.3088 5.753 5.746 5.766 5.512 5.849 38,563,336 5.7242 4.38%
2016-01-28 0 8.000 7.990 8.000 7.740 8.160 48,077,696 382,715,998 7.9604 5.512 5.505 5.512 5.332 5.622 69,784,915 5.4842 4.17%
2016-01-27 0 7.680 7.680 7.690 7.610 7.880 9,622,466 74,063,777 7.6970 5.291 5.291 5.298 5.243 5.429 13,967,037 5.3028 1.99%
2016-01-26 0 7.530 7.510 7.530 7.380 7.640 10,327,984 77,571,233 7.5108 5.188 5.174 5.188 5.084 5.264 14,991,099 5.1745 -1.18%
2016-01-25 0 7.620 7.610 7.620 7.440 7.690 36,302,731 275,270,917 7.5827 5.250 5.243 5.250 5.126 5.298 52,693,519 5.2240 4.10%
2016-01-22 0 7.320 7.320 7.350 7.080 7.460 55,259,987 396,948,532 7.1833 5.043 5.043 5.064 4.878 5.140 80,210,031 4.9489 5.78%
2016-01-21 0 6.920 6.890 6.930 6.840 7.290 12,809,665 89,486,577 6.9859 4.767 4.747 4.774 4.712 5.022 18,593,266 4.8128 -3.08%
2016-01-20 0 7.140 7.130 7.170 7.050 7.540 13,346,070 95,731,289 7.1730 4.919 4.912 4.940 4.857 5.195 19,371,859 4.9418 -5.80%
2016-01-19 0 7.580 7.570 7.580 7.350 7.680 76,050,800 566,992,456 7.4554 5.222 5.215 5.222 5.064 5.291 110,387,956 5.1364 -0.26%
2016-01-18 0 7.600 7.580 7.590 7.310 7.710 32,092,694 245,130,119 7.6382 5.236 5.222 5.229 5.036 5.312 46,582,638 5.2623 4.97%
2016-01-15 0 7.240 7.220 7.250 7.200 7.550 19,851,564 145,161,172 7.3123 4.988 4.974 4.995 4.960 5.202 28,814,603 5.0378 -1.50%
2016-01-14 0 7.350 7.340 7.370 7.230 7.490 12,611,847 92,718,494 7.3517 5.064 5.057 5.077 4.981 5.160 18,306,132 5.0649 -2.65%
2016-01-13 0 7.550 7.530 7.550 7.500 7.750 8,616,093 65,680,235 7.6230 5.202 5.188 5.202 5.167 5.339 12,506,284 5.2518 0.94%
2016-01-12 0 7.480 7.480 7.500 7.410 7.820 13,239,700 99,373,241 7.5057 5.153 5.153 5.167 5.105 5.388 19,217,463 5.1710 -0.53%
2016-01-11 0 7.520 7.510 7.530 7.300 7.790 18,635,865 140,011,663 7.5130 5.181 5.174 5.188 5.029 5.367 27,050,012 5.1760 -4.93%
2016-01-08 0 7.910 7.910 7.920 7.820 8.320 10,546,220 83,323,173 7.9008 5.450 5.450 5.456 5.388 5.732 15,307,869 5.4432 -2.71%
2016-01-07 0 8.130 8.130 8.140 8.060 8.470 8,167,402 66,382,721 8.1278 5.601 5.601 5.608 5.553 5.835 11,855,008 5.5996 -4.69%
2016-01-06 0 8.530 8.520 8.530 8.520 9.290 12,975,165 112,863,330 8.6984 5.877 5.870 5.877 5.870 6.400 18,833,490 5.9927 -2.63%
2016-01-05 0 8.760 8.750 8.760 8.720 8.900 11,919,775 104,859,904 8.7971 6.035 6.028 6.035 6.008 6.132 17,301,588 6.0607 -0.90%
2016-01-04 0 8.840 8.830 8.840 8.780 9.160 7,255,822 64,611,886 8.9048 6.090 6.083 6.090 6.049 6.311 10,531,847 6.1349 -2.43%
2015-12-31 0 9.060 9.050 9.060 8.940 9.110 957,200 8,640,554 9.0269 6.242 6.235 6.242 6.159 6.276 1,389,379 6.2190 0.55%
2015-12-30 0 9.010 9.000 9.030 8.920 9.150 3,424,098 30,932,398 9.0337 6.207 6.200 6.221 6.145 6.304 4,970,088 6.2237 -0.33%
2015-12-29 0 9.040 9.030 9.050 9.020 9.300 5,399,131 49,165,784 9.1062 6.228 6.221 6.235 6.214 6.407 7,836,854 6.2737 -0.66%
2015-12-28 0 9.100 9.060 9.110 9.010 9.180 4,051,600 36,828,716 9.0899 6.269 6.242 6.276 6.207 6.324 5,880,909 6.2624 -0.76%
2015-12-24 0 9.170 9.160 9.180 9.000 9.180 2,649,275 24,093,487 9.0944 6.318 6.311 6.324 6.200 6.324 3,845,430 6.2655 1.33%
2015-12-23 0 9.050 9.040 9.070 8.750 9.100 7,167,954 64,497,705 8.9981 6.235 6.228 6.249 6.028 6.269 10,404,306 6.1991 2.61%
2015-12-22 0 8.820 8.820 8.840 8.720 8.950 10,782,839 95,001,694 8.8105 6.076 6.076 6.090 6.008 6.166 15,651,322 6.0699 -1.01%
2015-12-21 0 8.910 8.870 8.910 8.800 9.000 7,439,729 66,366,759 8.9206 6.138 6.111 6.138 6.063 6.200 10,798,788 6.1458 -1.44%
2015-12-18 0 9.040 9.030 9.120 8.970 9.250 10,129,405 91,719,010 9.0547 6.228 6.221 6.283 6.180 6.373 14,702,861 6.2382 -3.00%
2015-12-17 0 9.320 9.300 9.350 9.010 9.670 6,297,281 58,970,439 9.3644 6.421 6.407 6.442 6.207 6.662 9,140,522 6.4515 1.97%
2015-12-16 0 9.140 9.130 9.150 9.010 9.300 8,700,328 79,341,744 9.1194 6.297 6.290 6.304 6.207 6.407 12,628,551 6.2827 2.58%
2015-12-15 0 8.910 8.880 8.900 8.850 9.140 3,402,985 30,362,091 8.9222 6.138 6.118 6.132 6.097 6.297 4,939,443 6.1469 -1.22%
2015-12-14 0 9.020 9.030 9.070 8.900 9.320 11,572,093 104,323,358 9.0151 6.214 6.221 6.249 6.132 6.421 16,796,926 6.2109 -2.91%
2015-12-11 0 9.290 9.270 9.280 9.080 9.440 5,595,459 51,783,477 9.2546 6.400 6.386 6.393 6.256 6.504 8,121,825 6.3758 -0.54%
2015-12-10 0 9.340 9.320 9.340 9.280 9.800 7,323,396 69,505,276 9.4909 6.435 6.421 6.435 6.393 6.752 10,629,930 6.5386 0.54%
2015-12-09 0 9.290 9.280 9.290 9.260 9.600 10,467,464 97,767,445 9.3401 6.400 6.393 6.400 6.380 6.614 15,193,554 6.4348 1.75%
2015-12-08 0 9.130 9.120 9.140 9.020 9.440 7,451,779 67,805,667 9.0993 6.290 6.283 6.297 6.214 6.504 10,816,279 6.2689 -3.28%
2015-12-07 0 9.440 9.430 9.440 9.430 9.700 3,673,613 34,908,524 9.5025 6.504 6.497 6.504 6.497 6.683 5,332,260 6.5467 -1.87%
2015-12-04 0 9.620 9.570 9.640 9.510 9.640 6,546,450 62,629,541 9.5669 6.628 6.593 6.641 6.552 6.641 9,502,191 6.5911 -0.82%
2015-12-03 0 9.700 9.720 9.740 9.700 9.920 6,547,008 63,843,349 9.7515 6.683 6.697 6.710 6.683 6.834 9,503,001 6.7182 -1.82%
2015-12-02 0 9.880 9.840 9.880 9.830 10.10 14,104,354 139,707,469 9.9053 6.807 6.779 6.807 6.772 6.958 20,472,511 6.8241 -0.30%
2015-12-01 0 9.910 9.850 9.910 9.580 9.920 14,812,870 144,547,398 9.7582 6.827 6.786 6.827 6.600 6.834 21,500,924 6.7228 2.69%
2015-11-30 0 9.650 9.550 9.720 9.500 9.780 14,548,692 140,440,677 9.6531 6.648 6.579 6.697 6.545 6.738 21,117,469 6.6505 0.73%
2015-11-27 0 9.580 9.570 9.580 9.470 9.830 7,812,800 74,740,697 9.5664 6.600 6.593 6.600 6.524 6.772 11,340,302 6.5907 -1.74%
2015-11-26 0 9.750 9.700 9.760 9.680 10.02 8,638,542 84,599,625 9.7933 6.717 6.683 6.724 6.669 6.903 12,538,869 6.7470 -1.12%
2015-11-25 0 9.860 9.860 9.870 9.860 10.12 12,944,833 128,010,085 9.8889 6.793 6.793 6.800 6.793 6.972 18,789,463 6.8129 -0.90%
2015-11-24 0 9.950 9.940 9.950 9.840 10.10 19,491,278 193,201,563 9.9122 6.855 6.848 6.855 6.779 6.958 28,291,646 6.8289 -1.29%
2015-11-23 0 10.08 10.06 10.08 10.06 10.46 11,068,753 111,932,029 10.112 6.945 6.931 6.945 6.931 7.206 16,066,327 6.9669 -3.82%
2015-11-20 0 10.48 10.46 10.50 10.38 10.74 10,564,000 110,329,240 10.444 7.220 7.206 7.234 7.151 7.399 15,333,677 7.1952 -1.32%
2015-11-19 0 10.62 10.60 10.62 10.46 10.74 4,487,313 47,310,943 10.543 7.317 7.303 7.317 7.206 7.399 6,513,348 7.2637 0.95%
2015-11-18 0 10.52 10.50 10.52 10.34 10.98 7,600,090 79,783,073 10.498 7.248 7.234 7.248 7.124 7.565 11,031,553 7.2323 -3.13%
2015-11-17 0 10.86 10.84 10.86 10.60 10.86 3,903,360 42,102,046 10.786 7.482 7.468 7.482 7.303 7.482 5,665,738 7.4310 3.43%
2015-11-16 0 10.50 10.50 10.54 10.30 10.60 3,660,503 38,373,139 10.483 7.234 7.234 7.261 7.096 7.303 5,313,231 7.2222 -0.94%
2015-11-13 0 10.60 10.54 10.62 10.54 10.92 7,292,772 77,878,834 10.679 7.303 7.261 7.317 7.261 7.523 10,585,480 7.3571 -3.64%
2015-11-12 0 11.00 10.96 11.02 10.60 11.06 9,307,686 101,625,039 10.918 7.578 7.551 7.592 7.303 7.620 13,510,133 7.5221 2.61%
2015-11-11 0 10.72 10.70 10.74 10.70 10.90 5,286,000 56,990,582 10.781 7.385 7.372 7.399 7.372 7.509 7,672,644 7.4278 -0.92%
2015-11-10 0 10.82 10.80 10.82 10.64 11.08 10,896,129 117,956,780 10.826 7.454 7.441 7.454 7.330 7.633 15,815,763 7.4582 -4.75%
2015-11-09 0 11.36 11.34 11.36 11.28 11.74 5,748,500 65,778,924 11.443 7.826 7.813 7.826 7.771 8.088 8,343,964 7.8834 -2.91%
2015-11-06 0 11.70 11.64 11.70 11.12 11.80 6,069,147 70,789,261 11.664 8.061 8.019 8.061 7.661 8.130 8,809,384 8.0357 3.54%
2015-11-05 0 11.30 11.28 11.34 11.20 11.66 3,531,497 40,185,452 11.379 7.785 7.771 7.813 7.716 8.033 5,125,978 7.8396 -2.59%
2015-11-04 0 11.60 11.54 11.60 11.30 11.80 10,652,377 123,300,274 11.575 7.992 7.950 7.992 7.785 8.130 15,461,956 7.9744 2.29%
2015-11-03 0 11.34 11.30 11.34 11.24 11.70 14,802,075 169,609,258 11.458 7.813 7.785 7.813 7.744 8.061 21,485,255 7.8942 2.35%
2015-11-02 0 11.08 11.06 11.08 10.68 11.28 19,507,192 215,228,667 11.033 7.633 7.620 7.633 7.358 7.771 28,314,746 7.6013 3.36%
2015-10-30 0 10.72 10.68 10.72 10.62 10.82 6,516,262 69,875,371 10.723 7.385 7.358 7.385 7.317 7.454 9,458,373 7.3877 0.75%
2015-10-29 0 10.64 10.64 10.66 10.56 10.80 7,058,970 75,333,794 10.672 7.330 7.330 7.344 7.275 7.441 10,246,115 7.3524 0.76%
2015-10-28 0 10.56 10.54 10.56 10.54 11.00 7,755,200 83,148,402 10.722 7.275 7.261 7.275 7.261 7.578 11,256,695 7.3866 -3.30%
2015-10-27 0 10.92 10.86 10.98 10.68 11.20 2,618,016 28,396,707 10.847 7.523 7.482 7.565 7.358 7.716 3,800,058 7.4727 -2.15%
2015-10-26 0 11.16 11.12 11.20 10.88 11.36 4,624,121 51,874,512 11.218 7.689 7.661 7.716 7.496 7.826 6,711,925 7.7287 2.01%
2015-10-23 0 10.94 10.92 11.00 10.68 11.10 4,266,686 46,357,498 10.865 7.537 7.523 7.578 7.358 7.647 6,193,107 7.4853 0.74%
2015-10-22 0 10.86 10.80 10.88 10.50 10.88 12,144,830 130,300,122 10.729 7.482 7.441 7.496 7.234 7.496 17,628,256 7.3915 -0.37%
2015-10-20 0 10.90 10.92 10.94 10.50 11.02 9,318,708 100,310,085 10.764 7.509 7.523 7.537 7.234 7.592 13,526,132 7.4160 -0.91%
2015-10-19 0 11.00 10.98 11.00 10.92 11.54 14,779,647 163,647,937 11.073 7.578 7.565 7.578 7.523 7.950 21,452,700 7.6283 -4.01%
2015-10-16 0 11.46 11.42 11.50 11.12 11.56 15,878,081 180,343,218 11.358 7.895 7.868 7.923 7.661 7.964 23,047,081 7.8250 -3.70%
2015-10-15 0 11.90 11.90 11.92 11.06 12.12 17,263,607 201,939,788 11.697 8.198 8.198 8.212 7.620 8.350 25,058,176 8.0588 7.40%
2015-10-14 0 11.08 11.06 11.08 10.88 11.22 10,093,033 111,302,369 11.028 7.633 7.620 7.633 7.496 7.730 14,650,067 7.5974 -0.89%
2015-10-13 0 11.18 11.22 11.24 10.90 11.48 15,011,643 169,393,810 11.284 7.702 7.730 7.744 7.509 7.909 21,789,443 7.7741 2.76%
2015-10-12 0 10.88 10.86 10.88 10.72 11.44 9,870,514 108,176,920 10.960 7.496 7.482 7.496 7.385 7.881 14,327,080 7.5505 -3.72%
2015-10-09 0 11.30 11.32 11.34 11.16 11.54 17,504,760 198,180,721 11.322 7.785 7.799 7.813 7.689 7.950 25,408,210 7.7999 1.25%
2015-10-08 0 11.16 11.12 11.18 10.78 11.48 26,634,690 296,663,237 11.138 7.689 7.661 7.702 7.427 7.909 38,660,330 7.6736 2.95%
2015-10-07 0 10.84 10.82 10.84 10.10 10.84 21,815,128 231,428,229 10.609 7.468 7.454 7.468 6.958 7.468 31,664,721 7.3087 4.23%
2015-10-06 0 10.40 10.38 10.40 10.10 10.50 83,785,658 861,035,806 10.277 7.165 7.151 7.165 6.958 7.234 121,615,125 7.0800 7.44%
2015-10-05 0 9.680 9.670 9.690 9.560 10.22 23,391,962 231,125,068 9.8805 6.669 6.662 6.676 6.586 7.041 33,953,501 6.8071 2.65%
2015-10-02 0 9.430 9.400 9.410 8.650 9.690 37,661,038 353,905,696 9.3971 6.497 6.476 6.483 5.959 6.676 54,665,106 6.4741 7.40%
2015-09-30 0 8.780 8.770 8.780 8.450 8.990 24,828,116 214,512,914 8.6399 6.049 6.042 6.049 5.822 6.194 36,038,082 5.9524 -1.01%
2015-09-29 0 8.870 8.820 8.870 8.700 9.130 17,980,274 159,116,265 8.8495 6.111 6.076 6.111 5.994 6.290 26,098,420 6.0968 -5.74%
2015-09-25 0 9.410 9.420 9.430 9.300 9.700 14,601,250 138,319,727 9.4731 6.483 6.490 6.497 6.407 6.683 21,193,757 6.5264 -2.39%
2015-09-24 0 9.640 9.640 9.650 9.500 9.800 14,520,739 138,836,519 9.5613 6.641 6.641 6.648 6.545 6.752 21,076,895 6.5871 -0.52%
2015-09-23 0 9.690 9.690 9.700 9.500 10.36 17,581,197 170,021,301 9.6706 6.676 6.676 6.683 6.545 7.137 25,519,158 6.6625 -5.56%
2015-09-22 0 10.26 10.24 10.26 10.24 10.86 9,122,779 94,337,179 10.341 7.069 7.055 7.069 7.055 7.482 13,241,740 7.1242 -4.29%
2015-09-21 0 10.72 10.70 10.72 10.70 11.10 3,897,725 42,288,838 10.850 7.385 7.372 7.385 7.372 7.647 5,657,559 7.4747 -3.77%
2015-09-18 0 11.14 11.10 11.18 10.80 11.18 11,985,410 132,357,387 11.043 7.675 7.647 7.702 7.441 7.702 17,396,857 7.6081 2.39%
2015-09-17 0 10.88 10.86 10.88 10.76 11.26 7,964,000 86,954,624 10.918 7.496 7.482 7.496 7.413 7.757 11,559,769 7.5222 -0.18%
2015-09-16 0 10.90 10.90 10.96 10.46 11.02 13,423,896 145,427,794 10.834 7.509 7.509 7.551 7.206 7.592 19,484,824 7.4636 4.21%
2015-09-15 0 10.46 10.46 10.48 10.22 10.72 29,935,600 309,443,706 10.337 7.206 7.206 7.220 7.041 7.385 43,451,610 7.1216 -1.13%
2015-09-14 0 10.58 10.50 10.52 10.32 10.92 12,508,938 131,841,925 10.540 7.289 7.234 7.248 7.110 7.523 18,156,760 7.2613 -2.58%
2015-09-11 0 10.86 10.84 10.86 10.84 11.10 17,190,953 187,342,075 10.898 7.482 7.468 7.482 7.468 7.647 24,952,718 7.5079 -3.55%
2015-09-10 0 11.26 11.26 11.28 11.10 11.60 7,381,817 83,690,186 11.337 7.757 7.757 7.771 7.647 7.992 10,714,729 7.8108 -4.90%
2015-09-09 0 11.84 11.82 11.90 11.54 12.00 31,180,416 367,344,940 11.781 8.157 8.143 8.198 7.950 8.267 45,258,464 8.1166 2.42%
2015-09-08 0 11.56 11.50 11.56 11.02 11.56 14,087,530 159,775,812 11.342 7.964 7.923 7.964 7.592 7.964 20,448,091 7.8137 5.67%
2015-09-07 0 10.94 10.92 10.94 10.82 11.62 13,723,338 153,145,620 11.160 7.537 7.523 7.537 7.454 8.005 19,919,465 7.6882 -3.70%
2015-09-04 0 11.36 11.34 11.36 11.24 11.62 12,532,952 143,283,298 11.433 7.826 7.813 7.826 7.744 8.005 18,191,616 7.8763 0.18%
2015-09-02 0 11.34 11.30 11.32 11.02 11.76 12,057,083 137,274,910 11.385 7.813 7.785 7.799 7.592 8.102 17,500,891 7.8439 -4.22%
2015-09-01 0 11.84 11.80 11.84 11.52 12.00 12,545,523 147,532,686 11.760 8.157 8.130 8.157 7.937 8.267 18,209,863 8.1018 -1.00%
2015-08-31 0 11.96 12.02 12.04 11.90 13.20 20,319,800 245,957,350 12.104 8.240 8.281 8.295 8.198 9.094 29,494,248 8.3392 -7.57%
2015-08-28 0 12.94 12.94 12.96 12.92 13.50 16,989,119 222,677,056 13.107 8.915 8.915 8.929 8.901 9.301 24,659,755 9.0300 0.47%
2015-08-27 0 12.88 12.84 12.86 12.54 13.30 9,536,647 122,667,755 12.863 8.874 8.846 8.860 8.639 9.163 13,842,471 8.8617 3.37%
2015-08-26 0 12.46 12.42 12.46 12.24 12.94 21,473,380 265,586,126 12.368 8.584 8.557 8.584 8.433 8.915 31,168,673 8.5209 -3.11%
2015-08-25 0 12.86 12.86 12.88 12.80 13.98 23,964,189 317,324,191 13.242 8.860 8.860 8.874 8.818 9.631 34,784,090 9.1227 0.16%
2015-08-24 0 12.84 12.78 12.82 12.60 13.06 17,062,270 220,229,568 12.907 8.846 8.805 8.832 8.681 8.998 24,765,934 8.8924 -5.87%
2015-08-21 0 13.64 13.62 13.64 13.50 13.88 12,293,187 167,856,452 13.654 9.397 9.383 9.397 9.301 9.563 17,843,596 9.4071 -2.15%
2015-08-20 0 13.94 13.92 13.94 13.84 14.34 15,197,200 212,069,540 13.955 9.604 9.590 9.604 9.535 9.879 22,058,780 9.6138 -4.91%
2015-08-19 0 14.66 14.60 14.66 14.50 15.40 14,179,342 209,467,475 14.773 10.10 10.06 10.10 9.990 10.61 20,581,356 10.178 -3.55%
2015-08-18 0 15.20 15.20 15.22 15.18 15.54 9,470,065 144,559,051 15.265 10.47 10.47 10.49 10.46 10.71 13,745,827 10.517 -1.68%
2015-08-17 0 15.46 15.42 15.46 15.18 15.56 7,752,099 119,683,938 15.439 10.65 10.62 10.65 10.46 10.72 11,252,194 10.636 0.13%
2015-08-14 0 15.44 15.42 15.44 15.10 15.92 7,378,900 114,710,741 15.546 10.64 10.62 10.64 10.40 10.97 10,710,495 10.710 1.71%
2015-08-13 0 15.18 15.16 15.20 15.10 15.68 11,976,027 182,328,470 15.224 10.46 10.44 10.47 10.40 10.80 17,383,238 10.489 -1.43%
2015-08-12 0 15.40 15.38 15.40 15.30 16.16 11,501,283 180,368,424 15.682 10.61 10.60 10.61 10.54 11.13 16,694,146 10.804 -6.44%
2015-08-11 0 16.46 16.48 16.50 16.32 16.96 11,380,439 188,516,329 16.565 11.34 11.35 11.37 11.24 11.68 16,518,740 11.412 0.73%
2015-08-10 0 16.34 16.36 16.38 15.14 16.38 8,839,543 141,678,673 16.028 11.26 11.27 11.28 10.43 11.28 12,830,622 11.042 5.69%
2015-08-07 0 15.46 15.42 15.52 15.26 15.54 4,409,898 68,029,465 15.427 10.65 10.62 10.69 10.51 10.71 6,400,980 10.628 0.91%
2015-08-06 0 15.32 15.30 15.32 15.10 15.52 6,460,518 98,713,670 15.280 10.55 10.54 10.55 10.40 10.69 9,377,461 10.527 -0.26%
2015-08-05 0 15.36 15.34 15.36 15.22 15.64 9,855,956 152,200,918 15.443 10.58 10.57 10.58 10.49 10.78 14,305,949 10.639 1.86%
2015-08-04 0 15.08 15.06 15.12 15.02 15.70 8,001,363 121,200,159 15.147 10.39 10.38 10.42 10.35 10.82 11,614,002 10.436 -1.31%
2015-08-03 0 15.28 15.26 15.28 15.20 15.98 7,473,628 114,788,421 15.359 10.53 10.51 10.53 10.47 11.01 10,847,993 10.582 -4.62%
2015-07-31 0 16.02 16.02 16.10 16.00 16.54 10,535,751 170,317,116 16.166 11.04 11.04 11.09 11.02 11.40 15,292,673 11.137 2.96%
2015-07-30 0 15.56 15.52 15.56 15.38 15.90 4,174,927 65,020,337 15.574 10.72 10.69 10.72 10.60 10.95 6,059,919 10.730 -0.89%
2015-07-29 0 15.70 15.58 15.62 14.72 15.76 8,956,852 138,713,541 15.487 10.82 10.73 10.76 10.14 10.86 13,000,897 10.670 3.29%
2015-07-28 0 15.20 15.16 15.20 14.68 15.60 11,804,046 176,816,590 14.979 10.47 10.44 10.47 10.11 10.75 17,133,607 10.320 -0.91%
2015-07-27 0 15.34 15.32 15.34 15.28 15.90 16,325,840 251,193,665 15.386 10.57 10.55 10.57 10.53 10.95 23,697,004 10.600 -4.96%
2015-07-24 0 16.14 16.08 16.16 16.00 16.56 12,281,865 198,286,859 16.145 11.12 11.08 11.13 11.02 11.41 17,827,163 11.123 2.28%
2015-07-23 0 15.78 15.76 15.80 15.30 16.18 11,240,934 177,544,522 15.794 10.87 10.86 10.89 10.54 11.15 16,316,248 10.881 5.62%
2015-07-22 0 14.94 14.92 14.98 14.86 15.52 4,561,889 68,481,238 15.012 10.29 10.28 10.32 10.24 10.69 6,621,595 10.342 -3.49%
2015-07-21 0 15.48 15.40 15.48 15.20 15.70 5,884,591 90,647,765 15.404 10.66 10.61 10.66 10.47 10.82 8,541,501 10.613 -1.02%
2015-07-20 0 15.64 15.58 15.64 15.52 15.94 6,086,332 95,949,429 15.765 10.78 10.73 10.78 10.69 10.98 8,834,329 10.861 0.51%
2015-07-17 0 15.56 15.54 15.58 15.22 15.70 3,091,385 47,922,086 15.502 10.72 10.71 10.73 10.49 10.82 4,487,154 10.680 1.30%
2015-07-16 0 15.36 15.32 15.38 15.02 15.68 10,443,603 159,191,582 15.243 10.58 10.55 10.60 10.35 10.80 15,158,920 10.502 -0.39%
2015-07-15 0 15.42 15.42 15.50 15.06 15.82 15,014,035 232,107,916 15.459 10.62 10.62 10.68 10.38 10.90 21,792,915 10.651 -1.78%
2015-07-14 0 15.70 15.68 15.70 15.66 16.56 24,750,200 401,017,940 16.203 10.82 10.80 10.82 10.79 11.41 35,924,987 11.163 -0.76%
2015-07-13 0 15.82 15.72 15.80 14.80 16.10 29,516,323 462,517,306 15.670 10.90 10.83 10.89 10.20 11.09 42,843,028 10.796 5.61%
2015-07-10 0 14.98 14.98 15.00 14.72 15.46 22,910,971 345,922,625 15.099 10.32 10.32 10.33 10.14 10.65 33,255,341 10.402 1.08%
2015-07-09 0 14.82 14.78 14.84 14.00 14.84 17,232,876 250,155,450 14.516 10.21 10.18 10.22 9.645 10.22 25,013,569 10.001 5.11%
2015-07-08 0 14.10 14.04 14.14 13.62 14.38 18,538,672 262,012,567 14.133 9.714 9.673 9.742 9.383 9.907 26,908,936 9.7370 -0.56%
2015-07-07 0 14.18 14.16 14.18 14.12 15.02 12,519,729 180,185,641 14.392 9.769 9.755 9.769 9.728 10.35 18,172,423 9.9153 -0.84%
2015-07-06 0 14.30 14.28 14.30 13.96 14.80 10,549,200 150,640,834 14.280 9.852 9.838 9.852 9.618 10.20 15,312,194 9.8380 -1.79%
2015-07-03 0 14.56 14.52 14.54 14.28 14.94 12,640,390 184,269,001 14.578 10.03 10.00 10.02 9.838 10.29 18,347,563 10.043 -1.09%
2015-07-02 0 14.72 14.64 14.72 14.26 15.04 55,790,453 820,242,749 14.702 10.14 10.09 10.14 9.824 10.36 80,980,004 10.129 13.76%
2015-06-30 0 12.94 12.88 12.98 12.66 13.10 11,394,160 146,011,052 12.815 8.915 8.874 8.942 8.722 9.025 16,538,656 8.8285 1.09%
2015-06-29 0 12.80 12.74 12.80 12.60 13.60 19,187,169 245,348,979 12.787 8.818 8.777 8.818 8.681 9.370 27,850,231 8.8096 -6.16%
2015-06-26 0 13.64 13.70 13.72 13.60 14.02 5,138,133 70,284,850 13.679 9.397 9.438 9.452 9.370 9.659 7,458,015 9.4241 -0.44%
2015-06-25 0 13.70 13.70 13.72 13.70 14.10 6,671,274 92,174,571 13.817 9.438 9.438 9.452 9.438 9.714 9,683,374 9.5188 -2.00%
2015-06-24 0 13.98 13.96 13.98 13.86 14.12 2,545,618 35,728,103 14.035 9.631 9.618 9.631 9.549 9.728 3,694,972 9.6694 0.43%
2015-06-23 0 13.92 13.88 13.96 13.80 14.10 4,419,740 61,422,616 13.897 9.590 9.563 9.618 9.507 9.714 6,415,265 9.5744 -0.14%
2015-06-22 0 13.94 13.90 13.94 13.72 14.14 4,054,935 56,135,660 13.844 9.604 9.576 9.604 9.452 9.742 5,885,750 9.5376 -1.27%
2015-06-19 0 14.12 14.12 14.16 14.10 14.40 7,750,231 109,776,171 14.164 9.728 9.728 9.755 9.714 9.921 11,249,483 9.7583 0.43%
2015-06-18 0 14.06 14.04 14.12 13.98 14.30 4,577,655 64,600,823 14.112 9.687 9.673 9.728 9.631 9.852 6,644,479 9.7225 0.57%
2015-06-17 0 13.98 13.96 13.98 13.76 14.10 4,568,294 63,659,791 13.935 9.631 9.618 9.631 9.480 9.714 6,630,892 9.6005 1.16%
2015-06-16 0 13.82 13.82 13.90 13.80 14.18 8,795,327 122,683,410 13.949 9.521 9.521 9.576 9.507 9.769 12,766,443 9.6098 -1.29%
2015-06-15 0 14.00 14.00 14.02 13.96 14.28 6,524,355 91,410,579 14.011 9.645 9.645 9.659 9.618 9.838 9,470,120 9.6525 -2.91%
2015-06-12 0 14.42 14.36 14.40 14.10 14.48 4,844,640 69,447,845 14.335 9.935 9.893 9.921 9.714 9.976 7,032,009 9.8760 2.12%
2015-06-11 0 14.12 14.14 14.18 14.00 14.38 6,452,541 91,011,177 14.105 9.728 9.742 9.769 9.645 9.907 9,365,882 9.7173 0.14%
2015-06-10 0 14.10 14.04 14.12 14.00 14.40 24,296,486 341,848,746 14.070 9.714 9.673 9.728 9.645 9.921 35,266,420 9.6933 -1.54%
2015-06-09 0 14.32 14.30 14.32 14.16 15.00 11,227,297 160,612,286 14.306 9.866 9.852 9.866 9.755 10.33 16,296,454 9.8557 -4.53%
2015-06-08 0 15.00 14.98 15.00 14.70 15.18 5,438,502 81,341,844 14.957 10.33 10.32 10.33 10.13 10.46 7,894,001 10.304 -0.40%
2015-06-05 0 15.06 15.04 15.06 14.76 15.58 14,117,672 216,197,384 15.314 10.38 10.36 10.38 10.17 10.73 20,491,842 10.550 -0.92%
2015-06-04 0 15.20 15.20 15.22 13.94 15.38 36,497,368 544,807,497 14.927 10.47 10.47 10.49 9.604 10.60 52,976,035 10.284 9.04%
2015-06-03 0 13.94 13.92 13.94 13.70 14.28 16,834,961 231,552,151 13.754 9.604 9.590 9.604 9.438 9.838 24,435,995 9.4759 -1.27%
2015-06-02 0 14.12 14.12 14.16 14.04 14.54 5,874,147 83,353,212 14.190 9.728 9.728 9.755 9.673 10.02 8,526,341 9.7760 -1.12%
2015-06-01 0 14.28 14.24 14.30 14.14 14.78 13,143,073 188,516,887 14.343 9.838 9.811 9.852 9.742 10.18 19,077,208 9.8818 -2.33%
2015-05-29 0 14.62 14.56 14.58 14.56 15.18 16,506,449 243,341,748 14.742 10.07 10.03 10.04 10.03 10.46 23,959,158 10.157 -1.88%
2015-05-28 0 14.90 14.90 14.92 14.78 15.50 13,150,150 197,585,227 15.025 10.27 10.27 10.28 10.18 10.68 19,087,481 10.352 -2.36%
2015-05-27 0 15.26 15.24 15.32 15.22 15.84 6,501,806 100,383,909 15.439 10.51 10.50 10.55 10.49 10.91 9,437,390 10.637 -1.68%
2015-05-26 0 15.52 15.54 15.58 15.42 16.00 7,071,558 110,226,044 15.587 10.69 10.71 10.73 10.62 11.02 10,264,387 10.739 -0.51%
2015-05-22 0 15.60 15.58 15.60 15.42 15.78 9,407,435 146,538,178 15.577 10.75 10.73 10.75 10.62 10.87 13,654,919 10.732 0.91%
2015-05-21 0 15.46 15.44 15.46 15.22 15.54 13,711,790 211,275,417 15.408 10.65 10.64 10.65 10.49 10.71 19,902,703 10.615 0.39%
2015-05-20 0 15.40 15.36 15.40 15.24 15.56 6,010,644 92,296,719 15.356 10.61 10.58 10.61 10.50 10.72 8,724,467 10.579 -0.77%
2015-05-19 0 15.52 15.44 15.50 15.18 15.56 13,430,193 206,701,067 15.391 10.69 10.64 10.68 10.46 10.72 19,493,964 10.603 0.65%
2015-05-18 0 15.42 15.34 15.48 15.34 15.68 8,710,486 134,449,248 15.435 10.62 10.57 10.66 10.57 10.80 12,643,296 10.634 -0.64%
2015-05-15 0 15.52 15.52 15.54 15.16 15.62 17,559,980 271,934,930 15.486 10.69 10.69 10.71 10.44 10.76 25,488,362 10.669 3.05%
2015-05-14 0 15.06 15.04 15.06 15.02 15.70 14,495,781 221,239,743 15.262 10.38 10.36 10.38 10.35 10.82 21,040,668 10.515 -2.96%
2015-05-13 0 15.52 15.50 15.52 15.38 15.88 10,526,836 164,719,159 15.648 10.69 10.68 10.69 10.60 10.94 15,279,733 10.780 -1.27%
2015-05-12 0 15.72 15.74 15.76 15.60 15.94 7,393,690 116,469,775 15.753 10.83 10.84 10.86 10.75 10.98 10,731,962 10.853 0.00%
2015-05-11 0 15.72 15.76 15.80 15.60 16.08 8,189,705 129,114,651 15.765 10.83 10.86 10.89 10.75 11.08 11,887,381 10.861 -0.76%
2015-05-08 0 15.84 15.82 15.84 15.78 16.14 9,523,687 151,470,708 15.905 10.91 10.90 10.91 10.87 11.12 13,823,659 10.957 -0.13%
2015-05-07 0 15.86 15.80 15.94 15.80 16.10 7,426,549 118,369,467 15.939 10.93 10.89 10.98 10.89 11.09 10,779,657 10.981 -1.86%
2015-05-06 0 16.16 16.12 16.20 16.00 16.68 12,256,679 200,021,668 16.319 11.13 11.11 11.16 11.02 11.49 17,790,605 11.243 -1.82%
2015-05-05 0 16.46 16.38 16.46 16.20 16.68 16,561,202 271,384,503 16.387 11.34 11.28 11.34 11.16 11.49 24,038,633 11.290 -0.48%
2015-05-04 0 16.54 16.52 16.54 15.86 16.54 19,163,712 311,039,658 16.231 11.40 11.38 11.40 10.93 11.40 27,816,183 11.182 4.82%
2015-04-30 0 15.78 15.76 15.80 15.46 16.10 170,706,210 2,651,793,031 15.534 10.87 10.86 10.89 10.65 11.09 247,780,558 10.702 -2.23%
2015-04-29 0 16.14 16.14 16.16 16.12 17.02 20,901,520 341,456,583 16.336 11.12 11.12 11.13 11.11 11.73 30,338,617 11.255 -7.56%
2015-04-28 0 17.46 17.38 17.46 17.36 18.16 4,787,036 83,742,100 17.494 12.03 11.97 12.03 11.96 12.51 6,948,397 12.052 -3.54%
2015-04-27 0 18.10 18.06 18.10 17.66 18.10 4,774,105 85,733,498 17.958 12.47 12.44 12.47 12.17 12.47 6,929,627 12.372 1.23%
2015-04-24 0 17.88 17.80 17.92 17.28 17.94 7,865,907 139,349,559 17.716 12.32 12.26 12.35 11.90 12.36 11,417,387 12.205 3.59%
2015-04-23 0 17.26 17.26 17.28 17.10 17.56 10,089,524 173,887,870 17.234 11.89 11.89 11.90 11.78 12.10 14,644,973 11.874 -2.27%
2015-04-22 0 17.66 17.60 17.66 17.42 18.06 4,019,686 71,113,192 17.691 12.17 12.13 12.17 12.00 12.44 5,834,586 12.188 0.00%
2015-04-21 0 17.66 17.62 17.66 17.20 17.76 6,692,810 117,643,099 17.578 12.17 12.14 12.17 11.85 12.24 9,714,633 12.110 3.40%
2015-04-20 0 17.08 17.04 17.08 17.04 17.70 14,193,120 249,177,027 17.556 11.77 11.74 11.77 11.74 12.19 20,601,355 12.095 -3.61%
2015-04-17 0 17.72 17.68 17.72 17.54 17.84 18,543,284 327,240,918 17.647 12.21 12.18 12.21 12.08 12.29 26,915,630 12.158 -0.34%
2015-04-16 0 17.78 17.68 17.70 17.48 17.98 9,192,028 163,185,541 17.753 12.25 12.18 12.19 12.04 12.39 13,342,255 12.231 1.60%
2015-04-15 0 17.50 17.48 17.58 17.48 18.10 21,458,747 379,698,953 17.694 12.06 12.04 12.11 12.04 12.47 31,147,433 12.190 -4.16%
2015-04-14 0 18.26 18.12 18.24 17.96 19.42 18,407,687 338,733,294 18.402 12.58 12.48 12.57 12.37 13.38 26,718,811 12.678 -4.40%
2015-04-13 0 19.10 19.10 19.16 18.70 19.18 20,576,029 388,348,332 18.874 13.16 13.16 13.20 12.88 13.21 29,866,166 13.003 -1.04%
2015-04-10 0 19.30 19.14 19.38 18.74 19.68 25,996,118 500,039,850 19.235 13.30 13.19 13.35 12.91 13.56 37,733,440 13.252 0.21%
2015-04-09 0 19.26 19.24 19.26 18.38 19.54 43,406,364 830,373,967 19.130 13.27 13.26 13.27 12.66 13.46 63,004,463 13.180 8.69%
2015-04-08 0 17.72 17.64 17.66 17.00 18.10 22,050,825 387,272,206 17.563 12.21 12.15 12.17 11.71 12.47 32,006,836 12.100 5.23%
2015-04-02 0 16.84 16.80 16.84 16.78 17.06 11,290,700 191,066,542 16.922 11.60 11.57 11.60 11.56 11.75 16,388,484 11.659 -0.36%
2015-04-01 0 16.90 16.82 16.90 16.18 16.98 10,082,173 167,138,519 16.578 11.64 11.59 11.64 11.15 11.70 14,634,303 11.421 0.72%
2015-03-31 0 16.78 16.80 16.82 16.62 16.82 23,930,718 399,716,139 16.703 11.56 11.57 11.59 11.45 11.59 34,735,506 11.507 1.21%
2015-03-30 0 16.58 16.50 16.58 16.26 16.70 5,579,704 92,123,246 16.510 11.42 11.37 11.42 11.20 11.51 8,098,956 11.375 0.48%
2015-03-27 0 16.50 16.40 16.50 16.32 16.62 7,603,403 125,240,527 16.472 11.37 11.30 11.37 11.24 11.45 11,036,361 11.348 0.12%
2015-03-26 0 16.48 16.46 16.50 16.28 16.60 12,332,468 203,014,038 16.462 11.35 11.34 11.37 11.22 11.44 17,900,613 11.341 0.24%
2015-03-25 0 16.44 16.46 16.48 16.16 16.66 9,838,887 161,725,129 16.437 11.33 11.34 11.35 11.13 11.48 14,281,173 11.324 1.99%
2015-03-24 0 16.12 16.10 16.14 15.88 16.32 17,698,632 285,816,022 16.149 11.11 11.09 11.12 10.94 11.24 25,689,616 11.126 0.12%
2015-03-23 0 16.10 16.08 16.10 15.90 16.78 8,024,975 129,633,746 16.154 11.09 11.08 11.09 10.95 11.56 11,648,274 11.129 -1.71%
2015-03-20 0 16.38 16.38 16.44 16.04 16.46 16,766,545 271,602,991 16.199 11.28 11.28 11.33 11.05 11.34 24,336,689 11.160 1.87%
2015-03-19 0 16.08 16.06 16.08 15.36 16.40 30,410,608 478,866,552 15.747 11.08 11.06 11.08 10.58 11.30 44,141,085 10.849 6.35%
2015-03-18 0 15.12 15.16 15.18 14.60 15.46 103,744,437 1,559,065,631 15.028 10.42 10.44 10.46 10.06 10.65 150,585,350 10.353 -2.07%
2015-03-17 0 15.44 15.34 15.46 15.08 16.00 26,995,250 416,948,812 15.445 10.64 10.57 10.65 10.39 11.02 39,183,683 10.641 -2.46%
2015-03-16 0 16.88 16.86 16.92 16.42 17.10 26,557,484 446,512,740 16.813 10.91 10.89 10.93 10.61 11.05 41,105,162 10.863 -2.20%
2015-03-13 0 17.26 17.22 17.28 17.04 17.58 17,864,983 309,047,281 17.299 11.15 11.13 11.16 11.01 11.36 27,651,076 11.177 -0.69%
2015-03-12 0 17.38 17.34 17.36 16.82 17.62 20,108,187 346,761,259 17.245 11.23 11.20 11.22 10.87 11.38 31,123,064 11.142 -0.91%
2015-03-11 0 17.54 17.54 17.62 17.12 17.80 24,142,855 422,360,273 17.494 11.33 11.33 11.38 11.06 11.50 37,367,846 11.303 -2.12%
2015-03-10 0 17.92 17.92 18.00 17.44 18.80 24,990,895 451,987,643 18.086 11.58 11.58 11.63 11.27 12.15 38,680,426 11.685 -5.98%
2015-03-09 0 19.06 19.06 19.16 19.00 19.38 10,090,394 193,056,411 19.133 12.31 12.31 12.38 12.28 12.52 15,617,717 12.361 -0.83%
2015-03-06 0 19.22 19.20 19.24 19.20 19.80 14,522,111 280,378,815 19.307 12.42 12.40 12.43 12.40 12.79 22,477,043 12.474 -3.13%
2015-03-05 0 19.84 19.82 19.84 19.70 20.65 14,756,794 293,851,894 19.913 12.82 12.81 12.82 12.73 13.34 22,840,281 12.866 -3.45%
2015-03-04 0 20.55 20.50 20.55 20.30 21.25 9,191,399 188,535,640 20.512 13.28 13.24 13.28 13.12 13.73 14,226,270 13.253 -2.84%
2015-03-03 0 21.15 21.10 21.15 20.70 21.50 10,210,715 215,927,958 21.147 13.66 13.63 13.66 13.37 13.89 15,803,948 13.663 2.42%
2015-03-02 0 20.65 20.60 20.75 19.94 20.75 8,234,244 167,484,385 20.340 13.34 13.31 13.41 12.88 13.41 12,744,804 13.141 1.47%
2015-02-27 0 20.35 20.25 20.35 20.15 20.80 8,867,903 181,475,874 20.464 13.15 13.08 13.15 13.02 13.44 13,725,569 13.222 -0.25%
2015-02-26 0 20.40 20.35 20.40 20.30 21.05 8,725,671 179,498,946 20.571 13.18 13.15 13.18 13.12 13.60 13,505,425 13.291 -1.21%
2015-02-25 0 20.65 20.60 20.70 20.10 21.60 19,622,410 401,231,537 20.448 13.34 13.31 13.37 12.99 13.96 30,371,188 13.211 -5.92%
2015-02-24 0 21.95 21.90 21.95 21.75 22.95 14,126,628 313,534,127 22.195 14.18 14.15 14.18 14.05 14.83 21,864,922 14.340 -3.73%
2015-02-23 0 22.80 22.75 22.80 22.75 24.20 11,446,541 267,268,752 23.349 14.73 14.70 14.73 14.70 15.64 17,716,735 15.086 -4.80%
2015-02-18 0 23.95 23.95 24.20 23.80 24.20 12,936,420 308,343,970 23.835 15.47 15.47 15.64 15.38 15.64 20,022,741 15.400 1.27%
2015-02-17 0 23.65 23.65 23.70 23.60 23.90 3,090,807 73,421,501 23.755 15.28 15.28 15.31 15.25 15.44 4,783,891 15.348 -0.42%
2015-02-16 0 23.75 23.75 23.80 23.10 23.90 3,378,497 79,757,440 23.607 15.34 15.34 15.38 14.92 15.44 5,229,173 15.252 0.85%
2015-02-13 0 23.55 23.50 23.55 23.00 23.90 5,159,905 121,541,144 23.555 15.22 15.18 15.22 14.86 15.44 7,986,401 15.219 2.17%
2015-02-12 0 23.05 23.00 23.15 22.90 23.95 9,325,908 216,332,010 23.197 14.89 14.86 14.96 14.80 15.47 14,434,461 14.987 -2.95%
2015-02-11 0 23.75 23.70 23.80 23.40 24.05 7,331,873 173,890,479 23.717 15.34 15.31 15.38 15.12 15.54 11,348,132 15.323 0.64%
2015-02-10 0 23.60 23.40 23.60 22.05 24.30 12,337,111 288,787,585 23.408 15.25 15.12 15.25 14.25 15.70 19,095,143 15.124 4.66%
2015-02-09 0 22.55 22.50 22.55 22.05 23.10 4,709,792 106,513,985 22.615 14.57 14.54 14.57 14.25 14.92 7,289,725 14.612 1.35%
2015-02-06 0 22.25 22.10 22.25 21.55 22.45 5,142,258 113,313,635 22.036 14.38 14.28 14.38 13.92 14.50 7,959,088 14.237 3.49%
2015-02-05 0 21.50 21.45 21.55 21.00 22.00 5,837,929 124,756,709 21.370 13.89 13.86 13.92 13.57 14.21 9,035,834 13.807 -0.23%
2015-02-04 0 21.55 21.40 21.50 21.10 22.45 7,410,247 160,176,146 21.615 13.92 13.83 13.89 13.63 14.50 11,469,437 13.965 -1.15%
2015-02-03 0 21.80 21.75 21.85 21.30 22.50 4,734,368 104,005,388 21.968 14.08 14.05 14.12 13.76 14.54 7,327,764 14.193 -0.23%
2015-02-02 0 21.85 21.75 21.90 21.55 21.90 4,033,984 87,876,404 21.784 14.12 14.05 14.15 13.92 14.15 6,243,723 14.074 0.92%
2015-01-30 0 21.65 21.60 21.70 21.50 22.85 8,896,213 195,020,428 21.922 13.99 13.96 14.02 13.89 14.76 13,769,387 14.163 -3.56%
2015-01-29 0 22.45 22.40 22.45 22.05 22.95 9,801,871 221,889,003 22.637 14.50 14.47 14.50 14.25 14.83 15,171,147 14.626 -0.66%
2015-01-28 0 22.60 22.55 22.60 21.85 22.80 13,191,526 295,712,609 22.417 14.60 14.57 14.60 14.12 14.73 20,417,590 14.483 3.20%
2015-01-27 0 21.90 21.90 21.95 20.80 22.00 23,031,098 491,971,694 21.361 14.15 14.15 14.18 13.44 14.21 35,647,090 13.801 8.42%
2015-01-26 0 20.20 20.15 20.20 20.00 20.50 12,809,022 258,382,602 20.172 13.05 13.02 13.05 12.92 13.24 19,825,557 13.033 0.00%
2015-01-23 0 20.20 20.15 20.30 20.05 20.70 4,951,776 100,341,581 20.264 13.05 13.02 13.12 12.95 13.37 7,664,263 13.092 -1.46%
2015-01-22 0 20.50 20.40 20.50 20.15 20.55 4,033,249 81,945,982 20.318 13.24 13.18 13.24 13.02 13.28 6,242,585 13.127 1.99%
2015-01-21 0 20.10 20.10 20.15 19.96 20.50 7,134,513 143,726,975 20.145 12.99 12.99 13.02 12.90 13.24 11,042,662 13.016 0.25%
2015-01-20 0 20.05 20.05 20.15 19.98 20.50 7,457,022 150,234,069 20.147 12.95 12.95 13.02 12.91 13.24 11,541,835 13.016 -0.99%
2015-01-19 0 20.25 20.20 20.25 19.94 20.95 11,853,225 238,154,364 20.092 13.08 13.05 13.08 12.88 13.54 18,346,193 12.981 -1.22%
2015-01-16 0 20.50 20.50 20.55 20.50 21.50 3,542,331 73,250,776 20.679 13.24 13.24 13.28 13.24 13.89 5,482,752 13.360 -3.53%
2015-01-15 0 21.25 21.20 21.35 20.45 21.40 9,132,367 188,737,818 20.667 13.73 13.70 13.79 13.21 13.83 14,134,902 13.353 4.42%
2015-01-14 0 20.35 20.35 20.40 20.35 20.80 9,240,833 189,629,720 20.521 13.15 13.15 13.18 13.15 13.44 14,302,783 13.258 -0.97%
2015-01-13 0 20.55 20.50 20.55 20.35 20.90 8,710,426 179,609,128 20.620 13.28 13.24 13.28 13.15 13.50 13,481,829 13.322 0.74%
2015-01-12 0 20.40 20.35 20.40 20.30 21.05 3,489,331 71,555,926 20.507 13.18 13.15 13.18 13.12 13.60 5,400,719 13.249 -0.73%
2015-01-09 0 20.55 20.50 20.55 20.50 21.85 5,201,282 108,670,314 20.893 13.28 13.24 13.28 13.24 14.12 8,050,444 13.499 -3.97%
2015-01-08 0 21.40 21.35 21.45 20.70 21.60 9,892,768 207,304,929 20.955 13.83 13.79 13.86 13.37 13.96 15,311,836 13.539 2.39%
2015-01-07 0 20.90 20.85 20.95 19.92 20.95 9,272,229 189,374,283 20.424 13.50 13.47 13.54 12.87 13.54 14,351,377 13.196 2.96%
2015-01-06 0 20.30 20.25 20.30 20.05 21.50 9,440,918 195,347,819 20.692 13.12 13.08 13.12 12.95 13.89 14,612,471 13.369 -4.25%
2015-01-05 0 21.20 21.20 21.25 21.10 21.80 3,546,466 76,057,562 21.446 13.70 13.70 13.73 13.63 14.08 5,489,152 13.856 0.71%
2015-01-02 0 21.05 21.00 21.05 21.00 21.90 2,334,139 49,521,852 21.216 13.60 13.57 13.60 13.57 14.15 3,612,735 13.708 -3.66%
2014-12-31 0 21.85 21.70 21.90 21.25 21.90 3,295,783 71,839,578 21.797 14.12 14.02 14.15 13.73 14.15 5,101,149 14.083 0.23%
2014-12-30 0 21.80 21.70 21.75 21.70 22.20 5,728,127 125,326,432 21.879 14.08 14.02 14.05 14.02 14.34 8,865,885 14.136 0.93%
2014-12-29 0 21.60 21.60 21.70 21.00 21.75 4,080,117 87,851,929 21.532 13.96 13.96 14.02 13.57 14.05 6,315,126 13.911 1.65%
2014-12-24 0 21.25 21.20 21.25 20.40 21.65 4,865,373 102,483,498 21.064 13.73 13.70 13.73 13.18 13.99 7,530,531 13.609 1.92%
2014-12-23 0 20.85 20.85 20.90 20.60 22.20 5,525,702 115,764,784 20.950 13.47 13.47 13.50 13.31 14.34 8,552,575 13.536 -1.18%
2014-12-22 0 21.10 21.05 21.20 20.40 21.35 3,702,069 77,845,116 21.027 13.63 13.60 13.70 13.18 13.79 5,729,991 13.586 -0.47%
2014-12-19 0 21.20 21.05 21.10 21.05 22.20 4,864,105 104,515,042 21.487 13.70 13.60 13.63 13.60 14.34 7,528,568 13.882 -0.47%
2014-12-18 0 21.30 21.20 21.35 20.15 21.50 9,807,482 205,530,918 20.957 13.76 13.70 13.79 13.02 13.89 15,179,832 13.540 6.23%
2014-12-17 0 20.05 19.98 20.05 19.82 20.75 12,460,867 249,796,162 20.046 12.95 12.91 12.95 12.81 13.41 19,286,690 12.952 -4.30%
2014-12-16 0 20.95 20.90 20.95 20.90 22.05 9,412,652 198,238,258 21.061 13.54 13.50 13.54 13.50 14.25 14,568,721 13.607 -4.34%
2014-12-15 0 21.90 21.85 21.90 21.60 21.95 3,971,463 86,585,869 21.802 14.15 14.12 14.15 13.96 14.18 6,146,954 14.086 -0.90%
2014-12-12 0 22.10 22.10 22.20 21.60 22.35 5,342,990 117,943,641 22.074 14.28 14.28 14.34 13.96 14.44 8,269,777 14.262 2.31%
2014-12-11 0 21.60 21.60 21.70 21.40 22.35 5,142,655 111,848,612 21.749 13.96 13.96 14.02 13.83 14.44 7,959,702 14.052 -2.04%
2014-12-10 0 22.05 21.95 22.10 20.90 22.10 11,349,574 245,363,119 21.619 14.25 14.18 14.28 13.50 14.28 17,566,652 13.968 0.92%
2014-12-09 0 21.85 21.65 21.80 21.60 22.30 8,986,423 195,974,248 21.808 14.12 13.99 14.08 13.96 14.41 13,909,012 14.090 -0.23%
2014-12-08 0 21.90 21.85 21.90 21.25 23.10 6,347,768 139,773,426 22.019 14.15 14.12 14.15 13.73 14.92 9,824,953 14.226 -4.37%
2014-12-05 0 22.90 22.80 22.90 22.55 23.20 6,598,603 151,017,399 22.886 14.80 14.73 14.80 14.57 14.99 10,213,191 14.787 0.22%
2014-12-04 0 22.85 22.70 22.85 22.50 23.35 9,727,169 223,333,476 22.960 14.76 14.67 14.76 14.54 15.09 15,055,525 14.834 -0.65%
2014-12-03 0 23.00 23.00 23.05 22.80 24.25 16,842,074 390,671,512 23.196 14.86 14.86 14.89 14.73 15.67 26,067,837 14.987 -6.12%
2014-12-02 0 24.50 24.35 24.55 24.20 25.20 9,941,504 244,007,933 24.544 15.83 15.73 15.86 15.64 16.28 15,387,268 15.858 -1.80%
2014-12-01 0 24.95 24.90 24.95 24.85 25.45 3,261,639 81,446,606 24.971 16.12 16.09 16.12 16.06 16.44 5,048,302 16.133 -1.38%
2014-11-28 0 25.30 25.35 25.40 25.20 25.75 3,355,400 85,045,210 25.346 16.35 16.38 16.41 16.28 16.64 5,193,423 16.376 -1.17%
2014-11-27 0 25.60 25.50 25.60 25.40 25.95 4,687,447 120,153,022 25.633 16.54 16.48 16.54 16.41 16.77 7,255,140 16.561 -0.78%
2014-11-26 0 25.80 25.80 25.85 25.60 26.40 8,083,942 208,498,033 25.792 16.67 16.67 16.70 16.54 17.06 12,512,170 16.664 -2.46%
2014-11-25 0 26.45 26.45 26.55 26.00 26.75 4,278,701 112,755,201 26.353 17.09 17.09 17.15 16.80 17.28 6,622,491 17.026 0.76%
2014-11-24 0 26.25 26.20 26.25 26.05 27.15 6,855,557 181,387,616 26.458 16.96 16.93 16.96 16.83 17.54 10,610,899 17.094 0.57%
2014-11-21 0 26.10 26.15 26.20 25.65 26.20 11,311,574 292,635,067 25.870 16.86 16.90 16.93 16.57 16.93 17,507,836 16.715 -0.76%
2014-11-20 0 26.30 26.25 26.30 26.00 27.25 5,305,113 139,464,453 26.289 16.99 16.96 16.99 16.80 17.61 8,211,152 16.985 -2.23%
2014-11-19 0 26.90 26.85 27.00 26.65 27.30 4,446,041 119,803,045 26.946 17.38 17.35 17.44 17.22 17.64 6,881,497 17.409 -1.28%
2014-11-18 0 27.25 27.15 27.20 27.15 28.10 5,535,192 151,696,033 27.406 17.61 17.54 17.57 17.54 18.16 8,567,263 17.706 -3.02%
2014-11-17 0 28.10 28.05 28.10 27.90 29.00 3,082,847 86,744,779 28.138 18.16 18.12 18.16 18.03 18.74 4,771,571 18.180 -1.40%
2014-11-14 0 28.50 28.35 28.50 27.85 28.50 3,207,275 90,764,850 28.300 18.41 18.32 18.41 17.99 18.41 4,964,158 18.284 1.24%
2014-11-13 0 28.15 28.10 28.15 27.05 28.15 4,688,019 130,604,283 27.859 18.19 18.16 18.19 17.48 18.19 7,256,025 17.999 3.11%
2014-11-12 0 27.30 27.20 27.30 26.85 27.65 2,865,764 78,387,033 27.353 17.64 17.57 17.64 17.35 17.86 4,435,574 17.672 0.37%
2014-11-11 0 27.20 27.15 27.20 26.65 27.20 3,721,785 100,443,261 26.988 17.57 17.54 17.57 17.22 17.57 5,760,507 17.437 1.30%
2014-11-10 0 26.85 26.70 26.85 26.55 27.30 5,546,783 149,400,645 26.935 17.35 17.25 17.35 17.15 17.64 8,585,204 17.402 2.29%
2014-11-07 0 26.25 26.20 26.25 25.20 26.50 3,044,203 79,502,339 26.116 16.96 16.93 16.96 16.28 17.12 4,711,759 16.873 2.34%
2014-11-06 0 25.65 25.65 25.70 25.45 26.50 7,935,021 203,707,116 25.672 16.57 16.57 16.60 16.44 17.12 12,281,673 16.586 -2.84%
2014-11-05 0 26.40 26.35 26.40 26.20 26.85 10,414,811 275,599,007 26.462 17.06 17.02 17.06 16.93 17.35 16,119,844 17.097 -3.12%
2014-11-04 0 27.25 27.25 27.35 27.10 28.55 4,716,633 130,855,346 27.743 17.61 17.61 17.67 17.51 18.45 7,300,314 17.925 -3.37%
2014-11-03 0 28.20 28.20 28.25 27.90 28.60 5,392,928 151,754,909 28.140 18.22 18.22 18.25 18.03 18.48 8,347,070 18.181 0.71%
2014-10-31 0 28.00 28.00 28.05 27.90 28.70 6,041,410 171,000,882 28.305 18.09 18.09 18.12 18.03 18.54 9,350,778 18.287 -1.06%
2014-10-30 0 28.30 28.15 28.35 27.50 28.35 5,105,823 142,774,999 27.963 18.28 18.19 18.32 17.77 18.32 7,902,694 18.067 0.89%
2014-10-29 0 28.05 27.95 28.10 26.85 28.10 7,206,309 199,337,802 27.662 18.12 18.06 18.16 17.35 18.16 11,153,786 17.872 4.86%
2014-10-28 0 26.75 26.75 26.90 26.35 27.15 3,678,218 98,591,349 26.804 17.28 17.28 17.38 17.02 17.54 5,693,075 17.318 0.75%
2014-10-27 0 26.55 26.40 26.50 26.25 27.50 5,640,173 149,462,601 26.500 17.15 17.06 17.12 16.96 17.77 8,729,751 17.121 -2.21%
2014-10-24 0 27.15 27.20 27.25 26.95 27.60 2,495,234 67,596,241 27.090 17.54 17.57 17.61 17.41 17.83 3,862,075 17.503 0.18%
2014-10-23 0 27.10 27.05 27.10 26.95 27.70 3,519,707 95,793,320 27.216 17.51 17.48 17.51 17.41 17.90 5,447,735 17.584 -1.81%
2014-10-22 0 27.60 27.45 27.60 26.85 27.60 3,942,106 107,790,096 27.343 17.83 17.74 17.83 17.35 17.83 6,101,516 17.666 1.85%
2014-10-21 0 27.10 27.05 27.20 26.65 27.80 4,497,309 120,847,571 26.871 17.51 17.48 17.57 17.22 17.96 6,960,848 17.361 -0.73%
2014-10-20 0 27.30 27.20 27.30 27.05 27.65 6,033,785 165,674,378 27.458 17.64 17.57 17.64 17.48 17.86 9,338,976 17.740 1.30%
2014-10-17 0 26.95 27.00 27.15 26.15 27.40 7,074,876 190,911,022 26.984 17.41 17.44 17.54 16.90 17.70 10,950,357 17.434 4.26%
2014-10-16 0 25.85 25.80 25.95 25.50 26.30 4,809,478 124,542,164 25.895 16.70 16.67 16.77 16.48 16.99 7,444,017 16.731 -0.19%
2014-10-15 0 25.90 25.85 25.90 25.15 26.20 5,669,997 146,318,118 25.806 16.73 16.70 16.73 16.25 16.93 8,775,912 16.673 1.77%
2014-10-14 0 25.45 25.50 25.55 25.15 25.80 7,660,628 195,514,111 25.522 16.44 16.48 16.51 16.25 16.67 11,856,972 16.489 -0.59%
2014-10-13 0 25.60 25.65 25.70 25.25 26.05 7,499,982 190,953,180 25.460 16.54 16.57 16.60 16.31 16.83 11,608,328 16.450 -1.73%
2014-10-10 0 26.05 26.00 26.05 25.45 26.35 13,920,850 361,422,551 25.963 16.83 16.80 16.83 16.44 17.02 21,546,423 16.774 0.19%
2014-10-09 0 26.00 25.90 26.00 25.55 26.50 6,808,303 176,473,905 25.920 16.80 16.73 16.80 16.51 17.12 10,537,760 16.747 2.16%
2014-10-08 0 25.45 25.30 25.40 25.05 25.70 8,444,903 214,334,159 25.380 16.44 16.35 16.41 16.18 16.60 13,070,858 16.398 -2.12%
2014-10-07 0 26.00 25.90 25.95 25.40 26.75 12,830,651 333,855,873 26.020 16.80 16.73 16.77 16.41 17.28 19,859,034 16.811 0.19%
2014-10-06 0 25.95 25.80 25.95 24.60 26.15 10,330,772 264,975,565 25.649 16.77 16.67 16.77 15.89 16.90 15,989,770 16.572 4.85%
2014-10-03 0 24.75 24.70 24.75 23.85 25.10 13,615,636 330,955,046 24.307 15.99 15.96 15.99 15.41 16.22 21,074,019 15.704 0.20%
2014-09-30 0 24.70 24.50 24.70 24.45 26.40 12,703,409 316,573,823 24.920 15.96 15.83 15.96 15.80 17.06 19,662,092 16.101 -2.56%
2014-09-29 0 25.35 25.20 25.35 24.75 25.35 8,707,003 218,605,450 25.107 16.38 16.28 16.38 15.99 16.38 13,476,531 16.221 -0.78%
2014-09-26 0 25.55 25.60 25.65 24.00 25.70 15,039,886 377,419,551 25.095 16.51 16.54 16.57 15.51 16.60 23,278,446 16.213 4.93%
2014-09-25 0 24.35 24.30 24.35 23.85 25.45 23,267,596 568,109,789 24.416 15.73 15.70 15.73 15.41 16.44 36,013,137 15.775 -3.94%
2014-09-24 0 25.35 25.25 25.30 25.25 26.25 8,687,249 221,996,397 25.554 16.38 16.31 16.35 16.31 16.96 13,445,957 16.510 -1.74%
2014-09-23 0 25.80 25.75 25.90 25.65 26.55 11,521,392 301,762,700 26.192 16.67 16.64 16.73 16.57 17.15 17,832,588 16.922 -1.71%
2014-09-22 0 26.25 26.20 26.25 26.20 26.70 8,687,699 229,242,362 26.387 16.96 16.93 16.96 16.93 17.25 13,446,653 17.048 -0.76%
2014-09-19 0 26.45 26.40 26.45 25.25 26.70 13,039,533 341,856,475 26.217 17.09 17.06 17.09 16.31 17.25 20,182,338 16.938 6.01%
2014-09-18 0 24.95 24.85 25.00 24.45 25.15 12,665,954 315,258,043 24.890 16.12 16.06 16.15 15.80 16.25 19,604,119 16.081 2.67%
2014-09-17 0 24.30 24.25 24.30 24.10 25.50 14,681,052 360,338,240 24.544 15.70 15.67 15.70 15.57 16.48 22,723,049 15.858 -4.14%
2014-09-16 0 25.35 25.35 25.40 25.30 27.00 7,031,908 179,769,182 25.565 16.38 16.38 16.41 16.35 17.44 10,883,852 16.517 -3.24%
2014-09-15 0 26.20 26.15 26.20 25.95 26.85 4,048,957 106,134,674 26.213 16.93 16.90 16.93 16.77 17.35 6,266,898 16.936 -2.24%
2014-09-12 0 26.80 26.80 26.85 26.55 27.20 7,809,028 209,766,724 26.862 17.32 17.32 17.35 17.15 17.57 12,086,663 17.355 1.52%
2014-09-11 0 26.40 26.35 26.40 26.35 26.85 4,057,191 107,680,549 26.541 17.06 17.02 17.06 17.02 17.35 6,279,642 17.148 -0.94%
2014-09-10 0 26.65 26.60 26.65 26.35 27.30 9,678,263 258,213,191 26.680 17.22 17.19 17.22 17.02 17.64 14,979,829 17.237 -3.44%
2014-09-08 0 27.60 27.60 27.65 27.35 28.10 1,695,155 46,725,407 27.564 17.83 17.83 17.86 17.67 18.16 2,623,728 17.809 -0.90%
2014-09-05 0 27.85 27.75 27.80 27.45 28.00 7,933,415 219,851,640 27.712 17.99 17.93 17.96 17.74 18.09 12,279,187 17.904 0.18%
2014-09-04 0 28.50 28.50 28.55 28.25 28.60 8,894,960 252,521,892 28.389 17.96 17.96 17.99 17.80 18.02 14,114,110 17.891 -0.35%
2014-09-03 0 28.60 28.60 28.65 28.25 29.00 9,137,051 260,827,248 28.546 18.02 18.02 18.06 17.80 18.28 14,498,249 17.990 -1.38%
2014-09-02 0 29.00 28.95 29.00 28.70 29.40 3,329,800 96,429,590 28.960 18.28 18.24 18.28 18.09 18.53 5,283,572 18.251 0.00%
2014-09-01 0 29.00 28.95 29.00 28.60 29.90 8,921,077 258,426,109 28.968 18.28 18.24 18.28 18.02 18.84 14,155,551 18.256 -2.36%
2014-08-29 0 29.70 29.55 29.60 29.00 30.45 10,952,711 322,592,024 29.453 18.72 18.62 18.65 18.28 19.19 17,379,254 18.562 -1.98%
2014-08-28 0 30.30 30.25 30.30 30.20 31.45 3,201,536 98,661,399 30.817 19.10 19.06 19.10 19.03 19.82 5,080,049 19.421 -1.94%
2014-08-27 0 30.90 30.65 30.95 30.50 31.10 3,803,952 116,980,662 30.752 19.47 19.32 19.51 19.22 19.60 6,035,935 19.381 0.32%
2014-08-26 0 30.80 30.70 30.75 30.70 31.00 4,515,820 139,163,570 30.817 19.41 19.35 19.38 19.35 19.54 7,165,494 19.421 -0.16%
2014-08-25 0 30.85 30.85 30.90 30.80 31.50 1,690,720 52,398,123 30.992 19.44 19.44 19.47 19.41 19.85 2,682,756 19.531 0.00%
2014-08-22 0 30.85 30.85 30.95 30.35 32.20 10,637,777 328,924,378 30.920 19.44 19.44 19.51 19.13 20.29 16,879,531 19.487 -3.59%
2014-08-21 0 32.00 31.90 32.00 31.40 32.10 1,894,237 60,371,710 31.871 20.17 20.10 20.17 19.79 20.23 3,005,687 20.086 -0.31%
2014-08-20 0 32.10 32.00 32.10 31.40 32.30 3,514,200 112,670,250 32.061 20.23 20.17 20.23 19.79 20.36 5,576,170 20.206 0.94%
2014-08-19 0 31.80 31.50 31.80 30.70 32.20 5,343,649 167,755,098 31.393 20.04 19.85 20.04 19.35 20.29 8,479,054 19.785 2.91%
2014-08-18 0 30.90 30.90 30.95 30.60 31.30 1,764,834 54,499,912 30.881 19.47 19.47 19.51 19.28 19.73 2,800,357 19.462 -0.96%
2014-08-15 0 31.20 31.05 31.10 30.65 32.15 8,426,691 264,159,063 31.348 19.66 19.57 19.60 19.32 20.26 13,371,082 19.756 -0.95%
2014-08-14 0 31.50 31.55 31.60 30.80 32.15 10,184,486 321,251,992 31.543 19.85 19.88 19.91 19.41 20.26 16,160,270 19.879 3.45%
2014-08-13 0 30.45 30.45 30.50 29.60 30.60 6,118,721 184,242,226 30.111 19.19 19.19 19.22 18.65 19.28 9,708,903 18.977 2.87%
2014-08-12 0 29.60 29.70 29.75 29.45 29.85 4,163,597 123,468,508 29.654 18.65 18.72 18.75 18.56 18.81 6,606,603 18.689 1.20%
2014-08-11 0 29.25 29.25 29.50 29.20 29.80 4,585,692 134,698,841 29.374 18.43 18.43 18.59 18.40 18.78 7,276,363 18.512 -0.68%
2014-08-08 0 29.45 29.40 29.45 28.70 29.65 7,526,184 219,849,828 29.211 18.56 18.53 18.56 18.09 18.69 11,942,200 18.409 0.34%
2014-08-07 0 29.35 29.20 29.25 29.00 30.50 19,371,338 572,467,909 29.552 18.50 18.40 18.43 18.28 19.22 30,737,541 18.624 -7.56%
2014-08-06 0 31.75 31.55 31.75 31.10 32.00 4,634,170 145,543,455 31.407 20.01 19.88 20.01 19.60 20.17 7,353,286 19.793 -0.31%
2014-08-05 0 31.85 31.85 31.90 31.45 32.35 5,166,253 164,132,829 31.770 20.07 20.07 20.10 19.82 20.39 8,197,571 20.022 -1.85%
2014-08-04 0 32.45 32.45 32.55 31.70 32.65 3,823,296 123,337,871 32.260 20.45 20.45 20.51 19.98 20.58 6,066,629 20.331 -0.61%
2014-08-01 0 32.65 32.65 32.70 32.30 33.15 6,863,081 223,047,221 32.500 20.58 20.58 20.61 20.36 20.89 10,890,019 20.482 -1.80%
2014-07-31 0 33.25 33.25 33.30 32.50 33.60 9,113,637 301,496,171 33.082 20.95 20.95 20.99 20.48 21.18 14,461,096 20.849 1.68%
2014-07-30 0 32.70 32.70 32.75 32.45 32.95 6,532,861 213,493,333 32.680 20.61 20.61 20.64 20.45 20.77 10,366,041 20.595 1.24%
2014-07-29 0 32.30 32.25 32.35 32.20 32.90 6,609,330 214,642,349 32.476 20.36 20.32 20.39 20.29 20.73 10,487,378 20.467 1.25%
2014-07-28 0 31.90 31.80 31.90 31.40 32.50 8,789,400 280,978,700 31.968 20.10 20.04 20.10 19.79 20.48 13,946,612 20.147 2.90%
2014-07-25 0 31.00 31.00 31.05 30.90 31.45 4,788,055 148,857,025 31.089 19.54 19.54 19.57 19.47 19.82 7,597,464 19.593 -0.32%
2014-07-24 0 31.10 30.90 31.10 30.40 31.40 5,924,550 182,696,248 30.837 19.60 19.47 19.60 19.16 19.79 9,400,801 19.434 0.81%
2014-07-23 0 30.85 30.80 30.85 30.40 31.35 6,118,683 189,058,668 30.899 19.44 19.41 19.44 19.16 19.76 9,708,842 19.473 2.15%
2014-07-22 0 30.20 30.15 30.20 29.65 30.25 7,000,313 211,151,998 30.163 19.03 19.00 19.03 18.69 19.06 11,107,772 19.009 0.83%
2014-07-21 0 29.95 29.90 29.95 29.15 30.10 3,721,800 111,250,350 29.892 18.88 18.84 18.88 18.37 18.97 5,905,580 18.838 3.10%
2014-07-18 0 29.05 28.90 29.15 28.60 29.20 3,890,153 112,230,541 28.850 18.31 18.21 18.37 18.02 18.40 6,172,714 18.182 0.00%
2014-07-17 0 29.05 29.10 29.25 28.80 29.75 3,561,746 104,019,791 29.205 18.31 18.34 18.43 18.15 18.75 5,651,613 18.405 -2.52%
2014-07-16 0 29.80 29.80 29.85 29.35 30.10 3,457,435 102,631,115 29.684 18.78 18.78 18.81 18.50 18.97 5,486,097 18.707 -0.67%
2014-07-15 0 30.00 29.95 30.00 29.70 30.15 2,119,600 63,351,710 29.889 18.91 18.88 18.91 18.72 19.00 3,363,283 18.836 1.69%
2014-07-14 0 29.50 29.45 29.60 29.20 29.80 3,147,789 93,035,993 29.556 18.59 18.56 18.65 18.40 18.78 4,994,766 18.627 -0.84%
2014-07-11 0 29.75 29.80 29.85 29.50 30.00 2,972,518 88,392,352 29.737 18.75 18.78 18.81 18.59 18.91 4,716,654 18.740 0.34%
2014-07-10 0 29.65 29.65 29.70 29.50 30.40 3,996,958 118,999,983 29.773 18.69 18.69 18.72 18.59 19.16 6,342,188 18.763 0.34%
2014-07-09 0 29.55 29.50 29.55 29.40 30.15 6,301,000 186,509,980 29.600 18.62 18.59 18.62 18.53 19.00 9,998,135 18.654 -4.06%
2014-07-08 0 30.80 30.70 30.85 29.95 30.90 6,183,476 187,524,781 30.327 19.41 19.35 19.44 18.88 19.47 9,811,653 19.112 -1.44%
2014-07-07 0 31.25 31.20 31.50 30.90 32.10 3,026,102 94,684,153 31.289 19.69 19.66 19.85 19.47 20.23 4,801,678 19.719 -1.57%
2014-07-04 0 31.75 31.70 31.75 31.35 32.15 3,921,087 124,719,228 31.807 20.01 19.98 20.01 19.76 20.26 6,221,799 20.046 0.95%
2014-07-03 0 31.45 31.40 31.50 31.00 31.60 3,719,597 116,502,130 31.321 19.82 19.79 19.85 19.54 19.91 5,902,084 19.739 1.45%
2014-07-02 0 31.00 30.90 31.00 30.25 31.90 9,413,210 289,140,994 30.717 19.54 19.47 19.54 19.06 20.10 14,936,445 19.358 1.97%
2014-06-30 0 30.40 30.35 30.50 29.90 31.00 8,875,837 271,219,144 30.557 19.16 19.13 19.22 18.84 19.54 14,083,766 19.258 1.84%
2014-06-27 0 29.85 29.80 29.90 29.15 30.35 6,295,460 187,592,108 29.798 18.81 18.78 18.84 18.37 19.13 9,989,344 18.779 0.84%
2014-06-26 0 29.60 29.55 29.70 28.35 29.80 8,810,508 258,614,565 29.353 18.65 18.62 18.72 17.87 18.78 13,980,105 18.499 5.53%
2014-06-25 0 28.05 28.05 28.10 27.25 28.15 8,384,320 234,394,884 27.956 17.68 17.68 17.71 17.17 17.74 13,303,850 17.619 -0.36%
2014-06-24 0 28.15 28.10 28.15 27.55 28.20 3,546,599 99,093,049 27.940 17.74 17.71 17.74 17.36 17.77 5,627,579 17.608 0.90%
2014-06-23 0 27.90 27.80 28.05 27.45 28.50 5,369,149 150,151,927 27.966 17.58 17.52 17.68 17.30 17.96 8,519,517 17.624 -1.06%
2014-06-20 0 28.20 28.20 28.25 28.10 28.65 12,303,565 348,805,991 28.350 17.77 17.77 17.80 17.71 18.06 19,522,726 17.867 0.00%
2014-06-19 0 28.20 28.15 28.20 27.20 28.20 8,494,077 236,097,407 27.796 17.77 17.74 17.77 17.14 17.77 13,478,007 17.517 4.06%
2014-06-18 0 27.10 27.05 27.15 27.05 28.30 11,569,340 318,784,271 27.554 17.08 17.05 17.11 17.05 17.84 18,357,692 17.365 -3.39%
2014-06-17 0 28.05 28.05 28.10 28.05 28.60 4,723,318 132,859,750 28.128 17.68 17.68 17.71 17.68 18.02 7,494,742 17.727 -2.43%
2014-06-16 0 28.75 28.75 28.80 28.60 29.50 3,775,573 108,717,389 28.795 18.12 18.12 18.15 18.02 18.59 5,990,904 18.147 -1.88%
2014-06-13 0 29.30 29.25 29.35 28.95 29.40 2,371,448 69,228,649 29.193 18.47 18.43 18.50 18.24 18.53 3,762,904 18.398 -0.68%
2014-06-12 0 29.50 29.40 29.60 29.25 29.85 7,848,951 231,300,902 29.469 18.59 18.53 18.65 18.43 18.81 12,454,351 18.572 0.85%
2014-06-11 0 29.25 29.25 29.30 28.70 29.70 11,088,316 323,620,928 29.186 18.43 18.43 18.47 18.09 18.72 17,594,426 18.393 1.74%
2014-06-10 0 28.75 28.70 28.75 28.50 29.25 17,231,047 498,489,011 28.930 18.12 18.09 18.12 17.96 18.43 27,341,426 18.232 -4.64%
2014-06-09 0 30.15 30.10 30.20 29.85 31.50 13,685,263 416,606,576 30.442 19.00 18.97 19.03 18.81 19.85 21,715,141 19.185 -3.05%
2014-06-06 0 31.10 31.05 31.10 30.80 31.80 6,297,000 196,133,280 31.147 19.60 19.57 19.60 19.41 20.04 9,991,788 19.629 -2.20%
2014-06-05 0 31.80 31.80 31.85 31.00 32.05 2,510,090 79,522,171 31.681 20.04 20.04 20.07 19.54 20.20 3,982,894 19.966 0.95%
2014-06-04 0 31.50 31.45 31.55 30.95 31.95 5,260,150 165,661,793 31.494 19.85 19.82 19.88 19.51 20.14 8,346,562 19.848 -1.10%
2014-06-03 0 31.85 31.75 31.85 31.30 34.00 8,949,287 290,300,970 32.438 20.07 20.01 20.07 19.73 21.43 14,200,314 20.443 -1.24%
2014-05-30 0 32.25 32.20 32.25 31.85 32.80 5,201,304 167,749,021 32.251 20.32 20.29 20.32 20.07 20.67 8,253,188 20.325 1.57%
2014-05-29 0 31.75 31.75 31.80 31.70 33.55 8,348,873 271,733,321 32.547 20.01 20.01 20.04 19.98 21.14 13,247,604 20.512 -1.70%
2014-05-28 0 32.30 32.35 32.40 32.05 33.20 5,769,669 187,468,656 32.492 20.36 20.39 20.42 20.20 20.92 9,155,043 20.477 -1.22%
2014-05-27 0 32.70 32.60 32.85 32.60 33.45 2,601,300 85,656,757 32.928 20.61 20.55 20.70 20.55 21.08 4,127,622 20.752 -1.36%
2014-05-26 0 33.15 33.15 33.20 32.90 33.90 9,015,013 300,278,690 33.309 20.89 20.89 20.92 20.73 21.36 14,304,604 20.992 -0.15%
2014-05-23 0 33.20 33.20 33.25 32.95 33.45 7,781,916 258,477,548 33.215 20.92 20.92 20.95 20.77 21.08 12,347,983 20.933 0.91%
2014-05-22 0 32.90 32.85 32.95 31.90 33.40 12,927,399 425,788,927 32.937 20.73 20.70 20.77 20.10 21.05 20,512,597 20.757 3.30%
2014-05-21 0 31.85 31.60 31.85 31.40 31.90 4,711,460 149,206,383 31.669 20.07 19.91 20.07 19.79 20.10 7,475,926 19.958 1.27%
2014-05-20 0 31.45 31.40 31.45 31.05 31.90 6,282,368 197,468,733 31.432 19.82 19.79 19.82 19.57 20.10 9,968,570 19.809 0.48%
2014-05-19 0 31.30 31.20 31.30 30.65 31.45 9,885,831 309,177,118 31.275 19.73 19.66 19.73 19.32 19.82 15,686,378 19.710 1.23%
2014-05-16 0 31.90 31.85 31.90 30.80 31.95 10,704,675 337,690,969 31.546 19.49 19.46 19.49 18.81 19.52 17,524,038 19.270 2.74%
2014-05-15 0 31.05 31.05 31.20 30.80 32.00 11,639,183 361,598,861 31.067 18.97 18.97 19.06 18.81 19.55 19,053,870 18.978 1.14%
2014-05-14 0 30.70 30.60 30.70 30.10 31.50 12,980,345 396,637,497 30.557 18.75 18.69 18.75 18.39 19.24 21,249,413 18.666 0.99%
2014-05-13 0 30.40 30.40 30.50 29.70 30.60 13,393,193 404,521,946 30.204 18.57 18.57 18.63 18.14 18.69 21,925,264 18.450 2.53%
2014-05-12 0 29.65 29.85 29.90 28.50 29.95 13,157,770 387,201,589 29.428 18.11 18.23 18.26 17.41 18.30 21,539,865 17.976 -1.17%
2014-05-09 0 30.00 29.95 30.05 29.15 30.30 16,018,700 477,115,579 29.785 18.33 18.30 18.36 17.81 18.51 26,223,337 18.194 5.26%
2014-05-08 0 28.50 28.50 28.55 27.55 30.80 25,352,234 728,063,449 28.718 17.41 17.41 17.44 16.83 18.81 41,502,755 17.543 -8.51%
2014-05-07 0 31.15 31.05 31.25 30.95 33.00 9,475,169 298,754,760 31.530 19.03 18.97 19.09 18.91 20.16 15,511,281 19.260 -2.96%
2014-05-05 0 32.10 32.05 32.10 31.45 32.70 8,412,507 269,201,931 32.000 19.61 19.58 19.61 19.21 19.98 13,771,655 19.548 0.94%
2014-05-02 0 31.80 31.80 31.85 31.45 32.10 10,686,396 339,852,212 31.802 19.43 19.43 19.46 19.21 19.61 17,494,114 19.427 4.09%
2014-04-30 0 30.55 30.55 30.70 30.40 32.30 7,875,918 244,296,033 31.018 18.66 18.66 18.75 18.57 19.73 12,893,234 18.948 -3.32%
2014-04-29 0 31.60 31.35 31.70 30.45 31.95 9,434,591 293,882,212 31.149 19.30 19.15 19.36 18.60 19.52 15,444,853 19.028 -1.40%
2014-04-28 0 32.05 31.90 32.20 31.55 33.55 8,212,884 263,590,025 32.095 19.58 19.49 19.67 19.27 20.49 13,444,863 19.605 -4.61%
2014-04-25 0 33.60 33.40 33.60 33.25 34.25 8,630,589 289,782,057 33.576 20.52 20.40 20.52 20.31 20.92 14,128,665 20.510 -1.18%
2014-04-24 0 34.00 33.90 33.95 32.85 34.30 7,264,174 245,890,057 33.850 20.77 20.71 20.74 20.07 20.95 11,891,782 20.677 1.19%
2014-04-23 0 33.60 33.55 33.65 33.45 34.20 7,838,763 263,998,823 33.679 20.52 20.49 20.56 20.43 20.89 12,832,410 20.573 3.23%
2014-04-22 0 32.55 32.50 32.65 32.10 32.90 4,080,673 132,783,727 32.540 19.88 19.85 19.94 19.61 20.10 6,680,247 19.877 1.24%
2014-04-17 0 32.15 32.15 32.25 32.05 32.70 3,785,761 122,049,600 32.239 19.64 19.64 19.70 19.58 19.98 6,197,462 19.693 0.16%
2014-04-16 0 32.10 32.05 32.10 31.65 32.45 9,555,819 305,987,794 32.021 19.61 19.58 19.61 19.33 19.82 15,643,309 19.560 -2.43%
2014-04-15 0 32.90 32.75 32.90 32.65 33.45 4,767,026 156,995,634 32.934 20.10 20.01 20.10 19.94 20.43 7,803,837 20.118 -1.64%
2014-04-14 0 33.45 33.35 33.65 33.15 34.60 4,874,824 163,660,231 33.573 20.43 20.37 20.56 20.25 21.14 7,980,308 20.508 -2.05%
2014-04-11 0 34.15 33.95 34.15 33.40 35.40 7,471,705 255,171,781 34.152 20.86 20.74 20.86 20.40 21.62 12,231,519 20.862 -1.16%
2014-04-10 0 34.55 34.55 34.60 32.80 34.95 5,438,070 184,356,359 33.901 21.11 21.11 21.14 20.04 21.35 8,902,367 20.709 4.07%
2014-04-09 0 33.20 32.90 33.20 32.50 33.35 5,768,957 189,458,245 32.841 20.28 20.10 20.28 19.85 20.37 9,444,044 20.061 3.91%
2014-04-08 0 31.95 32.00 32.05 31.90 32.80 8,600,878 277,529,776 32.268 19.52 19.55 19.58 19.49 20.04 14,080,027 19.711 -2.59%
2014-04-07 0 32.80 32.70 33.00 32.50 33.80 7,922,092 260,594,383 32.895 20.04 19.98 20.16 19.85 20.65 12,968,823 20.094 -4.09%
2014-04-04 0 34.20 34.15 34.20 34.00 34.95 3,905,023 133,951,798 34.302 20.89 20.86 20.89 20.77 21.35 6,392,700 20.954 -2.15%
2014-04-03 0 34.95 35.10 35.15 34.50 35.20 4,807,284 167,770,414 34.899 21.35 21.44 21.47 21.07 21.50 7,869,742 21.318 0.72%
2014-04-02 0 34.70 34.90 34.95 34.15 35.95 5,719,269 199,453,074 34.874 21.20 21.32 21.35 20.86 21.96 9,362,702 21.303 -1.42%
2014-04-01 0 35.20 35.20 35.25 33.45 35.30 12,359,687 424,191,467 34.321 21.50 21.50 21.53 20.43 21.56 20,233,367 20.965 9.32%
2014-03-31 0 32.20 32.00 32.05 31.60 32.75 7,971,510 255,816,648 32.091 19.67 19.55 19.58 19.30 20.01 13,049,723 19.603 1.74%
2014-03-28 0 31.65 31.50 31.80 31.25 32.25 4,408,828 139,420,952 31.623 19.33 19.24 19.43 19.09 19.70 7,217,451 19.317 -0.16%
2014-03-27 0 31.70 31.65 31.70 30.55 32.05 10,912,713 339,998,964 31.156 19.36 19.33 19.36 18.66 19.58 17,864,605 19.032 -1.25%
2014-03-26 0 32.10 32.20 32.25 31.65 33.35 9,131,224 292,983,994 32.086 19.61 19.67 19.70 19.33 20.37 14,948,227 19.600 -1.98%
2014-03-25 0 32.75 32.70 32.80 32.60 33.75 7,106,406 233,442,282 32.850 20.01 19.98 20.04 19.91 20.62 11,633,508 20.066 -2.96%
2014-03-24 0 33.75 33.70 33.75 33.45 34.30 5,168,632 174,908,162 33.840 20.62 20.59 20.62 20.43 20.95 8,461,285 20.672 0.45%
2014-03-21 0 33.60 33.45 33.60 33.45 35.25 4,922,811 167,637,287 34.053 20.52 20.43 20.52 20.43 21.53 8,058,865 20.802 -3.45%
2014-03-20 0 34.80 34.70 34.80 34.50 35.45 2,674,121 93,639,408 35.017 21.26 21.20 21.26 21.07 21.65 4,377,657 21.390 -1.42%
2014-03-19 0 35.30 35.25 35.45 35.00 35.70 3,359,017 118,721,507 35.344 21.56 21.53 21.65 21.38 21.81 5,498,863 21.590 0.14%
2014-03-18 0 35.25 35.20 35.25 35.20 35.85 8,368,455 296,818,401 35.469 21.53 21.50 21.53 21.50 21.90 13,699,540 21.666 -3.03%
2014-03-17 0 36.35 36.15 36.25 34.80 36.40 7,425,623 266,864,427 35.938 22.20 22.08 22.14 21.26 22.24 12,156,081 21.953 4.15%
2014-03-14 0 34.90 34.90 35.05 34.15 36.85 7,877,636 276,928,244 35.154 21.32 21.32 21.41 20.86 22.51 12,896,047 21.474 -4.64%
2014-03-13 0 36.60 36.60 36.65 36.50 37.90 3,425,347 127,537,476 37.233 22.36 22.36 22.39 22.30 23.15 5,607,448 22.744 -3.43%
2014-03-12 0 37.90 37.70 37.85 36.30 38.05 3,944,636 147,308,993 37.344 23.15 23.03 23.12 22.17 23.24 6,457,548 22.812 0.40%
2014-03-11 0 37.75 37.70 38.00 36.30 38.00 4,044,693 151,401,621 37.432 23.06 23.03 23.21 22.17 23.21 6,621,346 22.866 2.30%
2014-03-10 0 36.90 36.75 36.85 36.40 36.95 3,250,981 119,624,448 36.796 22.54 22.45 22.51 22.24 22.57 5,322,003 22.477 -0.67%
2014-03-07 0 37.15 37.25 37.40 37.10 38.80 4,210,865 158,859,556 37.726 22.69 22.75 22.85 22.66 23.70 6,893,377 23.045 -2.24%
2014-03-06 0 38.00 37.85 38.05 37.60 38.60 3,384,072 129,074,427 38.142 23.21 23.12 23.24 22.97 23.58 5,539,879 23.299 -0.91%
2014-03-05 0 38.35 38.20 38.35 38.25 38.80 6,640,366 255,254,998 38.440 23.43 23.33 23.43 23.37 23.70 10,870,580 23.481 1.46%
2014-03-04 0 37.80 37.75 37.80 37.50 38.00 4,217,518 158,863,658 37.668 23.09 23.06 23.09 22.91 23.21 6,904,268 23.009 0.27%
2014-03-03 0 37.70 37.55 37.65 37.10 38.20 5,269,131 198,164,167 37.609 23.03 22.94 23.00 22.66 23.33 8,625,806 22.973 0.80%
2014-02-28 0 37.40 37.25 37.35 36.60 37.45 11,635,717 432,409,952 37.162 22.85 22.75 22.82 22.36 22.88 19,048,196 22.701 2.61%
2014-02-27 0 36.45 36.45 36.65 36.00 36.90 7,164,032 261,408,764 36.489 22.27 22.27 22.39 21.99 22.54 11,727,845 22.290 1.67%
2014-02-26 0 35.85 35.95 36.00 35.65 36.40 11,985,036 432,243,555 36.065 21.90 21.96 21.99 21.78 22.24 19,620,047 22.031 0.14%
2014-02-25 0 35.80 35.60 35.90 34.85 36.50 9,108,781 326,659,728 35.862 21.87 21.75 21.93 21.29 22.30 14,911,487 21.907 3.32%
2014-02-24 0 34.65 34.50 34.85 34.00 34.85 2,997,508 103,499,025 34.528 21.17 21.07 21.29 20.77 21.29 4,907,056 21.092 0.43%
2014-02-21 0 34.50 34.40 34.50 34.10 34.55 1,786,673 61,384,843 34.357 21.07 21.01 21.07 20.83 21.11 2,924,865 20.987 0.88%
2014-02-20 0 34.20 34.20 34.25 33.35 34.60 5,994,306 204,822,361 34.169 20.89 20.89 20.92 20.37 21.14 9,812,950 20.873 1.03%
2014-02-19 0 33.85 33.75 33.95 33.50 34.80 4,109,932 140,156,811 34.102 20.68 20.62 20.74 20.46 21.26 6,728,145 20.831 -0.59%
2014-02-18 0 34.05 34.00 34.05 33.40 34.15 3,462,113 117,313,222 33.885 20.80 20.77 20.80 20.40 20.86 5,667,636 20.699 2.25%
2014-02-17 0 33.30 33.25 33.40 33.10 34.65 4,401,288 148,573,539 33.757 20.34 20.31 20.40 20.22 21.17 7,205,108 20.621 -3.48%
2014-02-14 0 34.50 34.45 34.60 34.40 34.85 3,122,488 107,894,679 34.554 21.07 21.04 21.14 21.01 21.29 5,111,654 21.108 0.73%
2014-02-13 0 34.25 34.20 34.30 33.95 34.70 8,312,055 283,981,980 34.165 20.92 20.89 20.95 20.74 21.20 13,607,211 20.870 -1.30%
2014-02-12 0 34.70 34.60 34.90 34.60 35.00 7,647,838 265,921,364 34.771 21.20 21.14 21.32 21.14 21.38 12,519,857 21.240 1.17%
2014-02-11 0 34.30 34.20 34.30 33.95 34.65 7,840,656 268,372,449 34.228 20.95 20.89 20.95 20.74 21.17 12,835,509 20.909 1.03%
2014-02-10 0 33.95 33.75 34.00 33.60 34.85 6,027,803 204,512,723 33.928 20.74 20.62 20.77 20.52 21.29 9,867,787 20.725 -0.44%
2014-02-07 0 34.10 34.10 34.25 33.80 34.90 13,104,400 447,690,768 34.163 20.83 20.83 20.92 20.65 21.32 21,452,496 20.869 2.56%
2014-02-06 0 33.25 33.30 33.35 32.35 33.35 32,813,089 1,084,071,019 33.038 20.31 20.34 20.37 19.76 20.37 53,716,513 20.181 3.91%
2014-02-05 0 32.00 32.00 32.05 30.90 34.55 22,875,719 745,916,223 32.607 19.55 19.55 19.58 18.88 21.11 37,448,588 19.918 -2.88%
2014-02-04 0 32.95 32.85 32.90 32.70 34.25 12,546,323 416,873,767 33.227 20.13 20.07 20.10 19.98 20.92 20,538,899 20.297 -0.60%
2014-01-30 0 33.15 33.00 33.10 31.75 33.35 9,249,321 301,455,932 32.592 20.25 20.16 20.22 19.39 20.37 15,141,557 19.909 1.38%
2014-01-29 0 32.70 32.55 32.60 32.55 33.00 8,275,119 271,274,852 32.782 19.98 19.88 19.91 19.88 20.16 13,546,745 20.025 -1.65%
2014-01-28 0 33.25 33.20 33.30 33.00 33.60 6,705,932 223,124,220 33.273 20.31 20.28 20.34 20.16 20.52 10,977,914 20.325 -0.45%
2014-01-27 0 33.40 33.35 33.40 30.90 33.40 7,892,952 254,421,804 32.234 20.40 20.37 20.40 18.88 20.40 12,921,120 19.690 -1.04%
2014-01-24 0 33.75 33.70 33.85 33.55 34.65 7,505,274 256,417,243 34.165 20.62 20.59 20.68 20.49 21.17 12,286,473 20.870 -0.74%
2014-01-23 0 34.00 34.00 34.10 33.80 34.50 12,470,537 425,495,043 34.120 20.77 20.77 20.83 20.65 21.07 20,414,834 20.842 -2.58%
2014-01-22 0 34.90 34.70 34.85 34.00 35.80 13,168,078 455,478,868 34.590 21.32 21.20 21.29 20.77 21.87 21,556,740 21.129 -1.83%
2014-01-21 0 35.55 35.55 35.65 35.40 36.60 7,856,026 282,401,804 35.947 21.72 21.72 21.78 21.62 22.36 12,860,670 21.959 -1.66%
2014-01-20 0 36.15 36.10 36.25 36.00 36.80 8,808,676 319,604,020 36.283 22.08 22.05 22.14 21.99 22.48 14,420,202 22.164 0.28%
2014-01-17 0 36.05 36.00 36.20 35.45 36.50 21,140,166 758,446,334 35.877 22.02 21.99 22.11 21.65 22.30 34,607,409 21.916 1.26%
2014-01-16 0 35.60 35.55 35.65 35.15 36.60 6,091,588 218,322,569 35.840 21.75 21.72 21.78 21.47 22.36 9,972,205 21.893 -1.93%
2014-01-15 0 36.30 36.25 36.35 36.05 36.40 3,391,973 123,003,952 36.263 22.17 22.14 22.20 22.02 22.24 5,552,813 22.152 0.83%
2014-01-14 0 36.00 35.90 35.95 35.80 36.75 4,218,333 152,791,649 36.221 21.99 21.93 21.96 21.87 22.45 6,905,602 22.126 -1.91%
2014-01-13 0 36.70 36.70 36.75 36.40 37.15 3,969,102 145,623,480 36.689 22.42 22.42 22.45 22.24 22.69 6,497,600 22.412 0.82%
2014-01-10 0 36.40 36.15 36.45 35.90 37.40 2,747,994 100,219,063 36.470 22.24 22.08 22.27 21.93 22.85 4,498,591 22.278 -0.82%
2014-01-09 0 36.70 36.60 36.85 36.40 38.00 4,616,374 172,463,527 37.359 22.42 22.36 22.51 22.24 23.21 7,557,213 22.821 -0.68%
2014-01-08 0 36.95 37.05 37.10 36.90 38.25 8,013,350 298,992,492 37.312 22.57 22.63 22.66 22.54 23.37 13,118,217 22.792 -0.67%
2014-01-07 0 37.20 37.25 37.30 36.40 38.25 8,377,028 313,833,185 37.464 22.72 22.75 22.78 22.24 23.37 13,713,574 22.885 3.62%
2014-01-06 0 35.90 35.85 35.95 35.10 36.05 3,689,712 131,567,114 35.658 21.93 21.90 21.96 21.44 22.02 6,040,226 21.782 1.56%
2014-01-03 0 35.35 35.30 35.50 34.90 35.55 5,732,436 202,576,720 35.339 21.59 21.56 21.69 21.32 21.72 9,384,257 21.587 1.00%
2014-01-02 0 35.00 34.95 35.05 34.65 35.70 3,504,269 122,784,907 35.039 21.38 21.35 21.41 21.17 21.81 5,736,647 21.404 -0.43%
2013-12-31 0 35.15 35.10 35.20 34.60 35.40 974,588 34,273,043 35.167 21.47 21.44 21.50 21.14 21.62 1,595,445 21.482 0.86%
2013-12-30 0 34.85 34.80 34.85 34.75 35.10 1,702,600 59,416,685 34.898 21.29 21.26 21.29 21.23 21.44 2,787,233 21.317 0.00%
2013-12-27 0 34.85 34.85 34.90 34.20 35.05 2,716,828 94,418,872 34.753 21.29 21.29 21.32 20.89 21.41 4,447,570 21.229 -0.29%
2013-12-24 0 34.95 34.80 34.95 34.50 34.95 2,340,770 81,284,410 34.726 21.35 21.26 21.35 21.07 21.35 3,831,947 21.212 1.01%
2013-12-23 0 34.60 34.55 34.65 33.50 34.90 4,489,418 154,451,242 34.403 21.14 21.11 21.17 20.46 21.32 7,349,381 21.016 2.22%
2013-12-20 0 33.85 33.75 33.90 33.45 34.60 5,825,991 197,517,322 33.903 20.68 20.62 20.71 20.43 21.14 9,537,411 20.710 -2.73%
2013-12-19 0 34.80 34.90 34.95 34.55 36.00 5,214,772 183,445,940 35.178 21.26 21.32 21.35 21.11 21.99 8,536,818 21.489 -1.28%
2013-12-18 0 35.25 35.10 35.20 35.10 36.15 6,833,207 242,131,697 35.435 21.53 21.44 21.50 21.44 22.08 11,186,269 21.645 -2.49%
2013-12-17 0 36.15 35.90 36.10 35.30 36.90 9,313,401 338,681,977 36.365 22.08 21.93 22.05 21.56 22.54 15,246,459 22.214 2.99%
2013-12-16 0 35.10 34.90 34.95 33.85 35.20 6,799,892 235,371,861 34.614 21.44 21.32 21.35 20.68 21.50 11,131,731 21.144 2.78%
2013-12-13 0 34.15 34.20 34.30 33.80 35.00 8,550,389 294,392,237 34.430 20.86 20.89 20.95 20.65 21.38 13,997,374 21.032 -1.16%
2013-12-12 0 34.55 34.25 34.60 32.40 35.30 8,138,774 276,421,846 33.964 21.11 20.92 21.14 19.79 21.56 13,323,542 20.747 6.47%
2013-12-11 0 32.45 32.50 32.55 32.40 33.15 6,998,469 229,664,237 32.816 19.82 19.85 19.88 19.79 20.25 11,456,811 20.046 -0.46%
2013-12-10 0 32.60 32.50 32.60 32.10 33.70 7,142,910 234,657,283 32.852 19.91 19.85 19.91 19.61 20.59 11,693,267 20.068 -2.10%
2013-12-09 0 33.30 33.20 33.30 32.55 33.90 9,172,800 305,154,230 33.267 20.34 20.28 20.34 19.88 20.71 15,016,289 20.322 3.26%
2013-12-06 0 32.25 32.10 32.30 31.30 32.55 23,509,125 750,573,539 31.927 19.70 19.61 19.73 19.12 19.88 38,485,502 19.503 3.37%
2013-12-05 0 31.20 31.05 31.30 30.70 31.40 3,399,580 106,041,872 31.193 19.06 18.97 19.12 18.75 19.18 5,565,266 19.054 1.46%
2013-12-04 0 30.75 30.70 30.80 30.65 31.75 4,161,270 129,815,448 31.196 18.78 18.75 18.81 18.72 19.39 6,812,187 19.056 -1.60%
2013-12-03 0 31.25 31.15 31.40 30.70 31.50 3,930,543 123,020,469 31.299 19.09 19.03 19.18 18.75 19.24 6,434,477 19.119 1.96%
2013-12-02 0 30.65 30.50 30.70 30.20 30.70 3,166,563 96,727,267 30.546 18.72 18.63 18.75 18.45 18.75 5,183,807 18.660 3.03%
2013-11-29 0 29.75 29.70 29.95 29.70 30.05 1,056,800 31,603,030 29.904 18.17 18.14 18.30 18.14 18.36 1,730,029 18.267 -1.00%
2013-11-28 0 30.05 29.95 30.15 29.80 30.20 8,277,690 248,445,325 30.014 18.36 18.30 18.42 18.20 18.45 13,550,953 18.334 0.84%
2013-11-27 0 29.80 29.65 29.80 29.35 29.95 14,827,838 438,228,630 29.554 18.20 18.11 18.20 17.93 18.30 24,273,842 18.054 0.17%
2013-11-26 0 29.75 29.65 29.70 29.50 30.00 4,005,846 119,409,879 29.809 18.17 18.11 18.14 18.02 18.33 6,557,751 18.209 1.19%
2013-11-25 0 29.40 29.35 29.55 29.30 29.85 3,683,462 109,158,786 29.635 17.96 17.93 18.05 17.90 18.23 6,029,994 18.103 0.68%
2013-11-22 0 29.20 29.05 29.10 29.00 29.85 3,150,763 92,494,501 29.356 17.84 17.75 17.78 17.71 18.23 5,157,942 17.932 0.52%
2013-11-21 0 29.05 29.00 29.15 28.50 29.30 2,399,669 69,692,012 29.042 17.75 17.71 17.81 17.41 17.90 3,928,367 17.741 0.87%
2013-11-20 0 28.80 28.85 29.00 28.80 29.50 2,115,447 61,529,707 29.086 17.59 17.62 17.71 17.59 18.02 3,463,083 17.767 -2.70%
2013-11-19 0 29.60 29.55 29.75 29.45 30.20 3,104,577 92,481,433 29.789 18.08 18.05 18.17 17.99 18.45 5,082,333 18.197 -1.17%
2013-11-18 0 29.95 29.90 30.05 29.70 30.20 6,984,233 208,570,343 29.863 18.30 18.26 18.36 18.14 18.45 11,433,506 18.242 2.04%
2013-11-15 0 29.35 29.15 29.40 29.10 29.80 25,304,042 746,336,093 29.495 17.93 17.81 17.96 17.78 18.20 41,423,863 18.017 0.00%
2013-11-14 0 29.35 29.30 29.40 29.00 29.40 2,146,534 62,721,748 29.220 17.93 17.90 17.96 17.71 17.96 3,513,973 17.849 2.09%
2013-11-13 0 28.75 28.60 28.70 28.10 29.40 2,100,161 60,213,452 28.671 17.56 17.47 17.53 17.17 17.96 3,438,059 17.514 -1.20%
2013-11-12 0 29.10 29.00 29.15 28.80 29.50 1,305,200 37,871,590 29.016 17.78 17.71 17.81 17.59 18.02 2,136,672 17.725 -0.68%
2013-11-11 0 29.30 29.30 29.50 28.50 29.50 2,553,770 74,069,166 29.004 17.90 17.90 18.02 17.41 18.02 4,180,637 17.717 1.56%
2013-11-08 0 28.85 29.00 29.15 28.50 29.55 3,752,937 108,720,554 28.969 17.62 17.71 17.81 17.41 18.05 6,143,728 17.696 -2.04%
2013-11-07 0 29.45 29.35 29.50 29.30 29.95 4,198,847 124,137,659 29.565 17.99 17.93 18.02 17.90 18.30 6,873,703 18.060 -1.01%
2013-11-06 0 29.75 29.70 29.80 29.70 30.20 3,907,863 116,578,945 29.832 18.17 18.14 18.20 18.14 18.45 6,397,349 18.223 0.34%
2013-11-05 0 29.65 29.50 29.75 29.30 30.00 1,891,368 56,054,729 29.637 18.11 18.02 18.17 17.90 18.33 3,096,255 18.104 -0.34%
2013-11-04 0 29.75 29.70 29.75 29.30 30.15 3,292,934 97,932,523 29.740 18.17 18.14 18.17 17.90 18.42 5,390,682 18.167 0.85%
2013-11-01 0 29.50 29.40 29.50 28.90 30.25 6,616,961 194,359,068 29.373 18.02 17.96 18.02 17.65 18.48 10,832,265 17.943 -0.84%
2013-10-31 0 29.75 29.50 29.75 29.40 30.20 3,442,564 102,487,947 29.771 18.17 18.02 18.17 17.96 18.45 5,635,633 18.186 0.17%
2013-10-30 0 29.70 29.65 29.80 29.20 30.10 6,244,900 185,343,970 29.679 18.14 18.11 18.20 17.84 18.39 10,223,184 18.130 4.76%
2013-10-29 0 28.35 28.45 28.50 28.10 29.35 11,504,018 330,656,906 28.743 17.32 17.38 17.41 17.17 17.93 18,832,599 17.558 -3.90%
2013-10-28 0 29.50 29.45 29.50 28.55 29.95 24,008,544 707,739,845 29.479 18.02 17.99 18.02 17.44 18.30 39,303,074 18.007 0.51%
2013-10-25 0 29.35 29.35 29.55 29.15 30.35 25,022,466 748,106,003 29.897 17.93 17.93 18.05 17.81 18.54 40,962,910 18.263 -2.98%
2013-10-24 0 30.25 30.20 30.35 29.00 30.40 11,820,582 350,366,001 29.640 18.48 18.45 18.54 17.71 18.57 19,350,828 18.106 1.68%
2013-10-23 0 29.75 29.80 29.85 29.55 30.45 14,106,141 422,891,675 29.979 18.17 18.20 18.23 18.05 18.60 23,092,392 18.313 -1.33%
2013-10-22 0 30.15 30.05 30.25 29.80 31.95 11,021,670 334,012,753 30.305 18.42 18.36 18.48 18.20 19.52 18,042,973 18.512 -5.49%
2013-10-21 0 31.90 31.75 31.80 31.25 32.30 9,312,758 297,279,153 31.922 19.49 19.39 19.43 19.09 19.73 15,245,407 19.500 0.95%
2013-10-18 0 31.60 31.55 31.60 30.25 32.60 11,430,090 360,234,708 31.516 19.30 19.27 19.30 18.48 19.91 18,711,575 19.252 4.29%
2013-10-17 0 30.30 30.40 30.45 30.20 31.00 5,500,572 168,965,371 30.718 18.51 18.57 18.60 18.45 18.94 9,004,685 18.764 0.50%
2013-10-16 0 30.15 30.05 30.25 29.65 30.90 6,443,718 194,078,076 30.119 18.42 18.36 18.48 18.11 18.88 10,548,658 18.398 1.52%
2013-10-15 0 29.70 29.70 29.80 29.25 30.20 9,445,718 280,488,073 29.695 18.14 18.14 18.20 17.87 18.45 15,463,068 18.139 4.58%
2013-10-11 0 28.40 28.55 28.60 28.35 29.00 14,340,240 410,747,720 28.643 17.35 17.44 17.47 17.32 17.71 23,475,622 17.497 1.43%
2013-10-10 0 28.00 27.95 28.00 27.60 28.60 3,989,744 111,169,429 27.864 17.10 17.07 17.10 16.86 17.47 6,531,392 17.021 -0.36%
2013-10-09 0 28.10 28.00 28.05 27.90 28.70 3,646,400 102,711,770 28.168 17.17 17.10 17.13 17.04 17.53 5,969,322 17.207 -1.23%
2013-10-08 0 28.45 28.50 28.65 28.30 28.95 5,872,715 167,913,689 28.592 17.38 17.41 17.50 17.29 17.68 9,613,900 17.466 0.00%
2013-10-07 0 28.45 28.40 28.45 28.10 29.05 17,014,093 482,578,069 28.363 17.38 17.35 17.38 17.17 17.75 27,852,841 17.326 1.07%
2013-10-04 0 28.15 27.95 28.15 27.20 29.00 7,019,070 196,686,022 28.022 17.20 17.07 17.20 16.62 17.71 11,490,535 17.117 -0.88%
2013-10-03 0 28.40 28.35 28.45 27.25 28.50 14,585,680 409,409,838 28.069 17.35 17.32 17.38 16.65 17.41 23,877,419 17.146 2.16%
2013-10-02 0 27.80 27.80 27.85 26.80 27.95 10,100,155 275,755,723 27.302 16.98 16.98 17.01 16.37 17.07 16,534,411 16.678 5.10%
2013-09-30 0 26.45 26.45 26.50 26.20 26.95 10,060,914 267,305,049 26.569 16.16 16.16 16.19 16.00 16.46 16,470,172 16.230 0.00%
2013-09-27 0 26.45 26.45 26.50 26.10 26.75 4,438,274 117,360,024 26.443 16.16 16.16 16.19 15.94 16.34 7,265,656 16.153 -1.31%
2013-09-26 0 26.80 26.70 26.75 26.10 26.90 6,128,907 162,329,967 26.486 16.37 16.31 16.34 15.94 16.43 10,033,298 16.179 3.08%
2013-09-25 0 26.00 26.00 26.05 25.55 26.10 3,044,276 78,892,714 25.915 15.88 15.88 15.91 15.61 15.94 4,983,618 15.830 1.76%
2013-09-24 0 25.55 25.45 25.60 25.25 26.10 4,529,779 115,886,815 25.583 15.61 15.55 15.64 15.42 15.94 7,415,453 15.628 -2.11%
2013-09-23 0 26.10 26.10 26.20 24.95 26.50 4,581,666 119,837,914 26.156 15.94 15.94 16.00 15.24 16.19 7,500,395 15.978 1.36%
2013-09-19 0 25.75 25.80 25.85 25.60 26.05 6,805,547 176,098,472 25.876 15.73 15.76 15.79 15.64 15.91 11,140,989 15.806 1.98%
2013-09-18 0 25.25 25.25 25.35 24.95 25.40 15,195,643 383,584,495 25.243 15.42 15.42 15.49 15.24 15.52 24,875,956 15.420 0.40%
2013-09-17 0 25.15 25.10 25.20 24.70 25.75 6,640,963 166,758,141 25.111 15.36 15.33 15.39 15.09 15.73 10,871,557 15.339 -0.20%
2013-09-16 0 25.20 24.95 25.10 24.75 25.55 11,066,800 279,050,390 25.215 15.39 15.24 15.33 15.12 15.61 18,116,853 15.403 2.44%
2013-09-13 0 24.60 24.50 24.60 24.25 24.75 7,841,375 192,704,792 24.575 15.03 14.97 15.03 14.81 15.12 12,836,686 15.012 -1.99%
2013-09-12 0 25.10 25.05 25.10 24.45 25.60 12,614,085 315,488,735 25.011 15.33 15.30 15.33 14.94 15.64 20,649,828 15.278 2.45%
2013-09-11 0 24.50 24.45 24.50 23.80 24.50 12,422,506 301,672,805 24.284 14.97 14.94 14.97 14.54 14.97 20,336,205 14.834 3.16%
2013-09-10 0 23.75 23.80 23.95 23.00 23.95 7,000,440 165,226,969 23.602 14.51 14.54 14.63 14.05 14.63 11,460,037 14.418 3.04%
2013-09-09 0 23.05 23.00 23.05 23.00 23.80 4,993,193 116,442,865 23.320 14.08 14.05 14.08 14.05 14.54 8,174,083 14.245 -1.91%
2013-09-06 0 23.50 23.30 23.35 23.15 23.50 5,122,177 119,582,427 23.346 14.36 14.23 14.26 14.14 14.36 8,385,236 14.261 0.86%
2013-09-05 0 23.30 23.25 23.30 22.95 23.35 6,132,400 142,371,496 23.216 14.23 14.20 14.23 14.02 14.26 10,039,017 14.182 1.97%
2013-09-04 0 23.35 23.30 23.35 23.25 24.00 5,873,531 138,491,470 23.579 13.96 13.93 13.96 13.90 14.35 9,825,635 14.095 -1.27%
2013-09-03 0 23.65 23.65 23.70 23.55 24.45 7,438,111 178,113,610 23.946 14.14 14.14 14.17 14.08 14.62 12,442,969 14.314 -1.66%
2013-09-02 0 24.05 24.00 24.05 23.40 24.30 7,562,086 181,162,736 23.957 14.38 14.35 14.38 13.99 14.53 12,650,363 14.321 2.56%
2013-08-30 0 23.45 23.40 23.55 23.30 23.65 3,557,283 83,435,876 23.455 14.02 13.99 14.08 13.93 14.14 5,950,861 14.021 0.00%
2013-08-29 0 23.45 23.35 23.40 22.80 23.55 6,996,402 163,373,371 23.351 14.02 13.96 13.99 13.63 14.08 11,704,049 13.959 1.96%
2013-08-28 0 23.00 23.00 23.05 22.50 23.15 5,379,476 122,897,743 22.846 13.75 13.75 13.78 13.45 13.84 8,999,147 13.657 -0.86%
2013-08-27 0 23.20 23.20 23.25 21.95 23.25 11,497,332 260,136,811 22.626 13.87 13.87 13.90 13.12 13.90 19,233,506 13.525 5.94%
2013-08-26 0 21.90 21.90 21.95 21.55 22.20 5,084,143 111,307,202 21.893 13.09 13.09 13.12 12.88 13.27 8,505,094 13.087 1.62%
2013-08-23 0 21.55 21.50 21.55 21.40 21.75 2,911,243 62,872,465 21.596 12.88 12.85 12.88 12.79 13.00 4,870,122 12.910 1.89%
2013-08-22 0 21.15 21.10 21.15 21.00 21.35 3,214,175 67,974,289 21.148 12.64 12.61 12.64 12.55 12.76 5,376,887 12.642 -0.70%
2013-08-21 0 21.30 21.25 21.40 21.05 21.50 3,179,500 67,609,811 21.264 12.73 12.70 12.79 12.58 12.85 5,318,880 12.711 1.91%
2013-08-20 0 20.90 20.90 21.05 20.85 21.75 6,594,929 139,735,850 21.188 12.49 12.49 12.58 12.46 13.00 11,032,438 12.666 -3.46%
2013-08-19 0 21.65 21.60 21.70 21.50 21.80 1,950,673 42,270,938 21.670 12.94 12.91 12.97 12.85 13.03 3,263,216 12.954 -0.69%
2013-08-16 0 21.80 21.60 21.80 21.45 22.10 1,935,736 42,159,595 21.780 13.03 12.91 13.03 12.82 13.21 3,238,229 13.019 -0.91%
2013-08-15 0 22.00 21.95 22.00 21.85 22.25 3,476,140 76,747,923 22.078 13.15 13.12 13.15 13.06 13.30 5,815,119 13.198 0.46%
2013-08-13 0 21.90 21.90 21.95 21.00 22.05 5,980,495 129,196,181 21.603 13.09 13.09 13.12 12.55 13.18 10,004,572 12.914 5.04%
2013-08-12 0 20.85 20.80 20.85 20.65 21.25 5,177,673 108,087,934 20.876 12.46 12.43 12.46 12.34 12.70 8,661,558 12.479 -0.71%
2013-08-09 0 21.00 21.05 21.10 20.85 21.50 3,207,360 68,072,717 21.224 12.55 12.58 12.61 12.46 12.85 5,365,486 12.687 -1.41%
2013-08-08 0 21.30 21.20 21.30 21.10 21.45 4,284,700 91,142,740 21.272 12.73 12.67 12.73 12.61 12.82 7,167,733 12.716 -0.70%
2013-08-07 0 21.45 21.40 21.50 21.20 22.15 4,210,118 91,251,136 21.674 12.82 12.79 12.85 12.67 13.24 7,042,967 12.956 0.70%
2013-08-06 0 21.30 21.30 21.35 21.15 21.85 3,836,492 82,337,364 21.462 12.73 12.73 12.76 12.64 13.06 6,417,940 12.829 -2.52%
2013-08-05 0 21.85 21.85 21.90 21.50 22.00 1,578,030 34,463,008 21.839 13.06 13.06 13.09 12.85 13.15 2,639,834 13.055 0.92%
2013-08-02 0 21.65 21.60 21.65 21.10 22.30 3,807,674 82,436,998 21.650 12.94 12.91 12.94 12.61 13.33 6,369,732 12.942 -1.59%
2013-08-01 0 22.00 21.95 22.00 21.85 22.20 5,135,474 112,791,336 21.963 13.15 13.12 13.15 13.06 13.27 8,590,964 13.129 0.00%
2013-07-31 0 22.00 21.85 21.90 21.70 22.05 8,866,183 194,726,936 21.963 13.15 13.06 13.09 12.97 13.18 14,831,944 13.129 1.85%
2013-07-30 0 21.60 21.55 21.60 21.00 21.70 3,684,937 79,109,267 21.468 12.91 12.88 12.91 12.55 12.97 6,164,409 12.833 3.60%
2013-07-29 0 20.85 20.85 20.90 20.70 21.25 3,047,211 63,757,765 20.923 12.46 12.46 12.49 12.37 12.70 5,097,578 12.507 -1.65%
2013-07-26 0 21.20 21.10 21.15 21.05 21.45 4,976,863 105,532,223 21.205 12.67 12.61 12.64 12.58 12.82 8,325,629 12.676 -2.30%
2013-07-25 0 21.70 21.75 21.80 21.35 21.80 4,442,963 95,747,961 21.550 12.97 13.00 13.03 12.76 13.03 7,432,486 12.882 -1.14%
2013-07-24 0 21.95 21.90 22.00 21.10 22.00 6,562,667 142,555,430 21.722 13.12 13.09 13.15 12.61 13.15 10,978,468 12.985 3.05%
2013-07-23 0 21.30 21.35 21.40 21.20 21.65 4,355,363 93,215,895 21.403 12.73 12.76 12.79 12.67 12.94 7,285,942 12.794 1.43%
2013-07-22 0 21.00 20.95 21.05 20.85 21.35 2,520,800 52,991,299 21.022 12.55 12.52 12.58 12.46 12.76 4,216,963 12.566 0.00%
2013-07-19 0 21.00 20.95 21.00 20.20 21.10 5,531,567 114,833,171 20.760 12.55 12.52 12.55 12.08 12.61 9,253,575 12.410 4.74%
2013-07-18 0 20.05 20.05 20.15 20.00 20.50 5,764,169 116,952,793 20.290 11.99 11.99 12.05 11.96 12.25 9,642,687 12.129 -0.99%
2013-07-17 0 20.25 20.25 20.30 20.25 20.75 4,686,200 95,747,305 20.432 12.10 12.10 12.13 12.10 12.40 7,839,389 12.214 0.00%
2013-07-16 0 20.25 20.25 20.40 20.25 21.15 5,885,800 121,317,362 20.612 12.10 12.10 12.19 12.10 12.64 9,846,160 12.321 -1.46%
2013-07-15 0 20.55 20.50 20.75 20.25 21.00 4,994,400 103,138,404 20.651 12.28 12.25 12.40 12.10 12.55 8,354,966 12.345 1.99%
2013-07-12 0 20.15 20.10 20.15 20.10 21.05 6,461,600 131,940,950 20.419 12.05 12.02 12.05 12.02 12.58 10,809,396 12.206 -2.42%
2013-07-11 0 20.65 20.60 20.75 20.40 21.10 11,888,200 246,235,674 20.713 12.34 12.31 12.40 12.19 12.61 19,887,376 12.382 2.99%
2013-07-10 0 20.05 20.00 20.05 19.90 20.80 11,199,712 226,050,861 20.184 11.99 11.96 11.99 11.90 12.43 18,735,627 12.065 -0.99%
2013-07-09 0 20.25 20.20 20.30 20.10 20.80 6,490,478 132,314,202 20.386 12.10 12.08 12.13 12.02 12.43 10,857,705 12.186 -1.46%
2013-07-08 0 20.55 20.50 20.55 20.40 20.95 2,812,439 57,856,521 20.572 12.28 12.25 12.28 12.19 12.52 4,704,836 12.297 -2.61%
2013-07-05 0 21.10 21.00 21.20 20.60 21.45 3,967,878 83,011,132 20.921 12.61 12.55 12.67 12.31 12.82 6,637,732 12.506 -1.63%
2013-07-04 0 21.45 21.30 21.45 21.10 21.90 6,445,040 138,364,391 21.468 12.82 12.73 12.82 12.61 13.09 10,781,694 12.833 -0.69%
2013-07-03 0 21.60 21.55 21.60 21.45 21.80 15,239,528 329,695,250 21.634 12.91 12.88 12.91 12.82 13.03 25,493,701 12.932 -1.14%
2013-07-02 0 21.85 21.80 21.90 21.55 22.55 6,256,373 136,454,948 21.811 13.06 13.03 13.09 12.88 13.48 10,466,079 13.038 4.05%
2013-06-28 0 21.00 21.00 21.05 20.90 21.30 7,612,658 160,817,136 21.125 12.55 12.55 12.58 12.49 12.73 12,734,963 12.628 0.24%
2013-06-27 0 20.95 20.95 21.05 20.80 21.30 7,591,589 160,013,519 21.078 12.52 12.52 12.58 12.43 12.73 12,699,718 12.600 0.00%
2013-06-26 0 20.95 20.90 21.00 20.55 21.40 11,593,041 238,393,669 20.564 12.52 12.49 12.55 12.28 12.79 19,393,614 12.292 5.17%
2013-06-25 0 19.92 19.88 19.94 19.60 20.60 15,780,994 317,905,552 20.145 11.91 11.88 11.92 11.72 12.31 26,399,502 12.042 -4.00%
2013-06-24 0 20.75 20.55 20.70 20.40 21.60 8,746,409 181,700,479 20.774 12.40 12.28 12.37 12.19 12.91 14,631,578 12.418 -3.04%
2013-06-21 0 21.40 21.40 21.60 21.10 22.70 12,975,142 280,374,443 21.609 12.79 12.79 12.91 12.61 13.57 21,705,685 12.917 -5.93%
2013-06-20 0 22.75 22.75 22.80 22.45 22.90 3,812,300 86,721,901 22.748 13.60 13.60 13.63 13.42 13.69 6,377,470 13.598 -0.87%
2013-06-19 0 22.95 22.90 23.00 22.55 23.45 1,723,014 39,442,373 22.891 13.72 13.69 13.75 13.48 14.02 2,882,373 13.684 -0.65%
2013-06-18 0 23.10 23.05 23.15 22.75 23.60 5,611,048 130,221,970 23.208 13.81 13.78 13.84 13.60 14.11 9,386,536 13.873 1.32%
2013-06-17 0 22.80 22.60 22.90 22.20 22.95 2,490,056 56,571,454 22.719 13.63 13.51 13.69 13.27 13.72 4,165,532 13.581 2.24%
2013-06-14 0 22.30 22.10 22.15 22.05 22.85 1,788,917 39,924,766 22.318 13.33 13.21 13.24 13.18 13.66 2,992,620 13.341 0.22%
2013-06-13 0 22.25 22.10 22.15 21.50 23.00 4,614,026 102,008,085 22.108 13.30 13.21 13.24 12.85 13.75 7,718,651 13.216 -1.77%
2013-06-11 0 22.65 22.50 22.65 22.45 23.60 3,777,332 85,735,450 22.697 13.54 13.45 13.54 13.42 14.11 6,318,973 13.568 -4.03%
2013-06-10 0 23.60 23.55 23.60 22.30 23.65 5,313,606 123,212,545 23.188 14.11 14.08 14.11 13.33 14.14 8,888,955 13.861 7.52%
2013-06-07 0 21.95 21.80 21.90 21.75 22.25 3,282,294 72,332,517 22.037 13.12 13.03 13.09 13.00 13.30 5,490,841 13.173 -1.13%
2013-06-06 0 22.20 22.15 22.20 21.85 22.40 3,115,774 69,042,858 22.159 13.27 13.24 13.27 13.06 13.39 5,212,275 13.246 -0.22%
2013-06-05 0 22.25 22.25 22.40 22.10 22.90 4,277,500 96,341,997 22.523 13.30 13.30 13.39 13.21 13.69 7,155,688 13.464 -2.41%
2013-06-04 0 22.80 22.75 22.85 22.25 23.20 5,601,594 126,756,583 22.629 13.63 13.60 13.66 13.30 13.87 9,370,721 13.527 -0.44%
2013-06-03 0 22.90 22.85 22.95 22.55 23.15 7,291,124 167,266,272 22.941 13.69 13.66 13.72 13.48 13.84 12,197,080 13.714 -0.65%
2013-05-31 0 23.05 23.00 23.05 22.85 23.50 10,501,134 243,557,099 23.193 13.78 13.75 13.78 13.66 14.05 17,566,999 13.864 -2.74%
2013-05-30 0 23.70 23.50 23.75 23.25 23.80 3,942,163 92,802,097 23.541 14.17 14.05 14.20 13.90 14.23 6,594,714 14.072 1.07%
2013-05-29 0 23.45 23.40 23.55 23.25 23.65 3,531,350 82,838,255 23.458 14.02 13.99 14.08 13.90 14.14 5,907,478 14.023 0.21%
2013-05-28 0 23.40 23.40 23.45 23.20 23.75 5,009,900 117,532,962 23.460 13.99 13.99 14.02 13.87 14.20 8,380,896 14.024 0.86%
2013-05-27 0 23.20 23.20 23.30 23.00 23.40 6,358,988 147,764,085 23.237 13.87 13.87 13.93 13.75 13.99 10,637,740 13.891 -0.22%
2013-05-24 0 23.25 23.25 23.30 22.90 23.45 9,460,364 218,706,528 23.118 13.90 13.90 13.93 13.69 14.02 15,825,929 13.820 2.42%
2013-05-23 0 22.70 22.70 22.85 22.70 24.00 11,325,694 263,084,565 23.229 13.57 13.57 13.66 13.57 14.35 18,946,378 13.886 -5.22%
2013-05-22 0 23.95 23.90 23.95 23.60 24.80 13,049,531 315,544,862 24.181 14.32 14.29 14.32 14.11 14.82 21,830,128 14.455 -0.87%
2013-05-21 0 25.40 25.30 25.50 25.30 26.50 10,766,300 276,411,325 25.674 14.44 14.39 14.50 14.39 15.07 18,934,971 14.598 -0.39%
2013-05-20 0 25.50 25.50 25.55 24.80 26.10 14,172,229 362,476,534 25.577 14.50 14.50 14.53 14.10 14.84 24,925,066 14.543 2.82%
2013-05-16 0 24.80 24.75 24.80 24.50 25.05 6,245,569 154,848,045 24.793 14.10 14.07 14.10 13.93 14.24 10,984,244 14.097 -0.20%
2013-05-15 0 24.85 24.85 24.90 24.80 25.25 4,334,012 108,180,390 24.961 14.13 14.13 14.16 14.10 14.36 7,622,339 14.193 -0.60%
2013-05-14 0 25.00 25.00 25.05 25.00 25.30 2,964,377 74,239,656 25.044 14.21 14.21 14.24 14.21 14.39 5,213,527 14.240 0.00%
2013-05-13 0 25.00 24.95 25.00 24.85 25.15 6,882,715 172,170,113 25.015 14.21 14.19 14.21 14.13 14.30 12,104,809 14.223 0.20%
2013-05-10 0 24.95 24.85 24.95 24.50 24.95 5,786,900 143,446,262 24.788 14.19 14.13 14.19 13.93 14.19 10,177,571 14.094 1.63%
2013-05-09 0 24.55 24.50 24.55 24.20 24.70 2,944,278 71,823,963 24.394 13.96 13.93 13.96 13.76 14.04 5,178,178 13.871 0.41%
2013-05-08 0 24.45 24.35 24.50 24.10 24.75 6,308,387 154,368,001 24.470 13.90 13.85 13.93 13.70 14.07 11,094,724 13.914 0.41%
2013-05-07 0 24.35 24.25 24.40 23.85 24.50 6,796,317 164,241,005 24.166 13.85 13.79 13.87 13.56 13.93 11,952,859 13.741 1.67%
2013-05-06 0 23.95 23.95 24.00 23.65 24.10 5,436,043 129,991,762 23.913 13.62 13.62 13.65 13.45 13.70 9,560,510 13.597 1.27%
2013-05-03 0 23.65 23.60 23.65 23.55 23.80 5,544,433 131,300,249 23.681 13.45 13.42 13.45 13.39 13.53 9,751,138 13.465 0.42%
2013-05-02 0 23.55 23.50 23.55 23.40 24.20 11,936,422 281,861,972 23.614 13.39 13.36 13.39 13.31 13.76 20,992,895 13.427 0.00%
2013-04-30 0 23.55 23.40 23.55 23.05 23.60 8,487,789 198,385,289 23.373 13.39 13.31 13.39 13.11 13.42 14,927,694 13.290 0.86%
2013-04-29 0 23.35 23.30 23.35 23.00 23.40 5,754,734 133,235,695 23.152 13.28 13.25 13.28 13.08 13.31 10,121,000 13.164 -0.43%
2013-04-26 0 23.45 23.40 23.45 23.30 24.30 18,593,545 442,957,886 23.823 13.33 13.31 13.33 13.25 13.82 32,700,949 13.546 0.64%
2013-04-25 0 23.30 23.30 23.35 22.25 23.50 38,338,150 874,519,426 22.811 13.25 13.25 13.28 12.65 13.36 67,426,298 12.970 6.15%
2013-04-24 0 21.95 21.90 21.95 21.75 22.25 24,732,406 542,185,291 21.922 12.48 12.45 12.48 12.37 12.65 43,497,523 12.465 2.81%
2013-04-23 0 21.35 21.30 21.50 21.30 21.85 5,477,805 118,167,991 21.572 12.14 12.11 12.22 12.11 12.42 9,633,958 12.266 -1.39%
2013-04-22 0 21.65 21.65 21.70 21.30 21.75 7,173,543 154,834,952 21.584 12.31 12.31 12.34 12.11 12.37 12,616,296 12.273 1.88%
2013-04-19 0 21.25 21.25 21.35 21.15 21.55 3,636,800 77,417,015 21.287 12.08 12.08 12.14 12.03 12.25 6,396,134 12.104 -0.23%
2013-04-18 0 21.30 21.20 21.30 21.00 21.50 3,412,355 72,655,721 21.292 12.11 12.05 12.11 11.94 12.22 6,001,397 12.106 -0.23%
2013-04-17 0 21.35 21.30 21.35 21.20 21.65 6,683,260 143,415,561 21.459 12.14 12.11 12.14 12.05 12.31 11,754,023 12.201 -0.47%
2013-04-16 0 21.45 21.40 21.45 20.90 21.55 6,196,910 131,950,985 21.293 12.20 12.17 12.20 11.88 12.25 10,898,666 12.107 -0.69%
2013-04-15 0 21.60 21.60 21.65 21.25 21.65 7,056,792 151,425,000 21.458 12.28 12.28 12.31 12.08 12.31 12,410,963 12.201 1.17%
2013-04-12 0 21.35 21.35 21.40 21.00 21.60 4,994,966 106,742,519 21.370 12.14 12.14 12.17 11.94 12.28 8,784,776 12.151 1.18%
2013-04-11 0 21.10 21.10 21.15 21.00 21.50 5,992,596 127,722,391 21.313 12.00 12.00 12.03 11.94 12.22 10,539,334 12.119 0.48%
2013-04-10 0 21.00 21.00 21.05 21.00 21.35 6,754,273 143,076,754 21.183 11.94 11.94 11.97 11.94 12.14 11,878,915 12.045 0.48%
2013-04-09 0 20.90 20.85 20.90 20.75 21.20 11,177,614 233,891,529 20.925 11.88 11.86 11.88 11.80 12.05 19,658,359 11.898 3.21%
2013-04-08 0 20.25 20.25 20.35 20.00 20.50 5,124,549 103,671,110 20.230 11.51 11.51 11.57 11.37 11.66 9,012,677 11.503 1.25%
2013-04-05 0 20.00 20.00 20.05 19.90 21.00 13,376,100 271,093,571 20.267 11.37 11.37 11.40 11.32 11.94 23,524,894 11.524 -3.85%
2013-04-03 0 20.80 20.75 20.80 20.45 21.10 25,960,609 535,430,615 20.625 11.83 11.80 11.83 11.63 12.00 45,657,596 11.727 1.22%
2013-04-02 0 20.55 20.55 20.60 20.00 20.60 13,273,465 271,233,226 20.434 11.68 11.68 11.71 11.37 11.71 23,344,387 11.619 -0.24%
2013-03-28 0 20.60 20.60 20.65 20.45 20.75 19,875,348 408,109,019 20.533 11.71 11.71 11.74 11.63 11.80 34,955,290 11.675 0.24%
2013-03-27 0 20.55 20.45 20.55 20.20 20.75 20,601,800 422,175,200 20.492 11.68 11.63 11.68 11.49 11.80 36,232,919 11.652 1.48%
2013-03-26 0 20.25 20.15 20.20 20.10 20.60 10,211,000 207,156,171 20.288 11.51 11.46 11.49 11.43 11.71 17,958,350 11.535 -0.49%
2013-03-25 0 20.35 20.35 20.45 20.35 20.90 3,429,600 70,302,940 20.499 11.57 11.57 11.63 11.57 11.88 6,031,726 11.656 -0.73%
2013-03-22 0 20.50 20.50 20.65 20.30 20.80 3,965,816 81,785,158 20.623 11.66 11.66 11.74 11.54 11.83 6,974,783 11.726 0.00%
2013-03-21 0 20.50 20.50 20.65 20.50 21.40 14,776,800 309,495,121 20.945 11.66 11.66 11.74 11.66 12.17 25,988,341 11.909 -2.38%
2013-03-20 0 21.00 21.00 21.05 20.60 21.40 8,099,892 170,684,257 21.072 11.94 11.94 11.97 11.71 12.17 14,245,490 11.982 0.48%
2013-03-19 0 20.90 20.75 20.90 20.20 21.05 34,104,813 694,510,639 20.364 11.88 11.80 11.88 11.49 11.97 59,981,018 11.579 3.21%
2013-03-18 0 20.25 20.25 20.30 19.96 20.85 5,242,735 105,245,216 20.074 11.51 11.51 11.54 11.35 11.86 9,220,534 11.414 -0.74%
2013-03-15 0 20.40 20.40 20.55 20.35 21.20 6,191,198 127,523,824 20.598 11.60 11.60 11.68 11.57 12.05 10,888,620 11.712 -1.69%
2013-03-14 0 20.75 20.75 20.80 20.50 21.20 4,338,800 90,321,766 20.817 11.80 11.80 11.83 11.66 12.05 7,630,760 11.837 -1.19%
2013-03-13 0 21.00 20.95 21.05 20.80 21.20 3,187,300 66,894,405 20.988 11.94 11.91 11.97 11.83 12.05 5,605,587 11.934 -0.24%
2013-03-12 0 21.05 20.95 21.00 20.95 21.35 3,225,566 68,317,125 21.180 11.97 11.91 11.94 11.91 12.14 5,672,887 12.043 0.72%
2013-03-11 0 20.90 20.85 21.00 20.60 21.45 2,710,140 56,866,177 20.983 11.88 11.86 11.94 11.71 12.20 4,766,393 11.931 -0.24%
2013-03-08 0 20.95 20.95 21.00 20.90 21.20 3,353,700 70,555,382 21.038 11.91 11.91 11.94 11.88 12.05 5,898,239 11.962 0.72%
2013-03-07 0 20.80 20.75 20.85 20.65 21.00 3,276,381 68,025,455 20.762 11.83 11.80 11.86 11.74 11.94 5,762,256 11.805 -1.19%
2013-03-06 0 21.05 21.00 21.05 20.60 21.05 11,476,746 239,322,799 20.853 11.97 11.94 11.97 11.71 11.97 20,184,451 11.857 2.43%
2013-03-05 0 20.55 20.50 20.55 20.40 20.85 2,773,490 56,958,732 20.537 11.68 11.66 11.68 11.60 11.86 4,877,809 11.677 -0.24%
2013-03-04 0 20.60 20.55 20.60 20.35 20.90 4,164,301 85,769,194 20.596 11.71 11.68 11.71 11.57 11.88 7,323,864 11.711 0.49%
2013-03-01 0 20.50 20.45 20.60 20.40 20.80 6,585,021 135,337,508 20.552 11.66 11.63 11.71 11.60 11.83 11,581,247 11.686 0.24%
2013-02-28 0 20.45 20.45 20.55 20.30 20.95 5,900,094 121,049,565 20.517 11.63 11.63 11.68 11.54 11.91 10,376,648 11.666 -0.73%
2013-02-27 0 20.60 20.60 20.65 20.40 20.80 3,755,153 77,193,846 20.557 11.71 11.71 11.74 11.60 11.83 6,604,285 11.688 0.49%
2013-02-26 0 20.50 20.55 20.60 20.40 20.80 7,522,871 154,970,572 20.600 11.66 11.68 11.71 11.60 11.83 13,230,668 11.713 0.49%
2013-02-25 0 20.40 20.35 20.50 20.25 20.75 5,396,520 110,127,514 20.407 11.60 11.57 11.66 11.51 11.80 9,491,000 11.603 1.75%
2013-02-22 0 20.05 20.05 20.10 19.78 20.25 3,559,833 71,225,914 20.008 11.40 11.40 11.43 11.25 11.51 6,260,771 11.377 0.00%
2013-02-21 0 20.05 20.00 20.15 19.98 20.25 22,310,163 447,251,206 20.047 11.40 11.37 11.46 11.36 11.51 39,237,462 11.399 -0.25%
2013-02-20 0 20.10 20.05 20.10 19.98 20.55 5,553,398 111,536,831 20.084 11.43 11.40 11.43 11.36 11.68 9,766,905 11.420 -0.25%
2013-02-19 0 20.15 20.10 20.15 20.00 20.75 17,339,795 348,465,045 20.096 11.46 11.43 11.46 11.37 11.80 30,495,947 11.427 -2.89%
2013-02-18 0 20.75 20.70 20.80 20.60 21.00 17,389,400 359,801,657 20.691 11.80 11.77 11.83 11.71 11.94 30,583,188 11.765 -1.19%
2013-02-15 0 21.00 20.90 21.05 20.80 21.10 12,069,400 253,289,492 20.986 11.94 11.88 11.97 11.83 12.00 21,226,767 11.933 1.20%
2013-02-14 0 20.75 20.75 20.80 20.65 21.30 21,174,925 442,683,672 20.906 11.80 11.80 11.83 11.74 12.11 37,240,889 11.887 2.22%
2013-02-08 0 20.30 20.30 20.35 19.78 20.40 25,676,412 513,368,617 19.994 11.54 11.54 11.57 11.25 11.60 45,157,771 11.368 4.42%
2013-02-07 0 19.44 19.42 19.46 19.38 19.80 20,004,296 390,984,544 19.545 11.05 11.04 11.06 11.02 11.26 35,182,074 11.113 0.00%
2013-02-06 0 19.44 19.40 19.46 19.00 20.65 46,707,969 911,711,631 19.519 11.05 11.03 11.06 10.80 11.74 82,146,515 11.099 -6.76%
2013-02-05 0 20.85 20.80 20.95 20.70 21.10 12,168,533 254,977,235 20.954 11.86 11.83 11.91 11.77 12.00 21,401,114 11.914 -0.95%
2013-02-04 0 21.05 21.00 21.05 20.95 21.40 12,097,582 255,621,259 21.130 11.97 11.94 11.97 11.91 12.17 21,276,331 12.014 -0.94%
2013-02-01 0 21.25 21.20 21.25 20.85 22.30 16,142,663 343,006,873 21.248 12.08 12.05 12.08 11.86 12.68 28,390,520 12.082 -2.30%
2013-01-31 0 21.75 21.60 21.75 21.60 22.25 7,099,322 155,371,661 21.885 12.37 12.28 12.37 12.28 12.65 12,485,762 12.444 -1.58%
2013-01-30 0 22.10 21.85 22.10 21.55 22.20 8,194,108 179,848,837 21.949 12.57 12.42 12.57 12.25 12.62 14,411,190 12.480 2.55%
2013-01-29 0 21.55 21.50 21.60 21.50 21.80 2,617,238 56,658,690 21.648 12.25 12.22 12.28 12.22 12.40 4,603,004 12.309 0.70%
2013-01-28 0 21.40 21.40 21.50 21.20 21.75 5,170,580 111,324,167 21.530 12.17 12.17 12.22 12.05 12.37 9,093,633 12.242 2.64%
2013-01-25 0 20.85 20.80 20.90 20.70 21.45 9,612,627 201,863,143 21.000 11.86 11.83 11.88 11.77 12.20 16,905,976 11.940 -1.65%
2013-01-24 0 21.20 21.15 21.30 21.15 21.70 9,651,356 206,429,357 21.389 12.05 12.03 12.11 12.03 12.34 16,974,090 12.161 0.00%
2013-01-23 0 21.20 21.15 21.25 21.15 21.70 12,788,782 273,998,870 21.425 12.05 12.03 12.08 12.03 12.34 22,491,962 12.182 -1.40%
2013-01-22 0 21.50 21.40 21.50 21.45 22.40 15,549,938 338,035,331 21.739 12.22 12.17 12.22 12.20 12.74 27,348,079 12.360 -2.93%
2013-01-21 0 22.15 22.05 22.15 21.90 22.60 7,685,510 170,163,562 22.141 12.59 12.54 12.59 12.45 12.85 13,516,706 12.589 0.00%
2013-01-18 0 22.15 22.05 22.15 21.95 22.95 10,306,051 228,293,770 22.151 12.59 12.54 12.59 12.48 13.05 18,125,519 12.595 1.37%
2013-01-17 0 21.85 21.85 21.90 21.85 22.20 11,270,402 247,852,279 21.991 12.42 12.42 12.45 12.42 12.62 19,821,548 12.504 0.23%
2013-01-16 0 21.80 21.80 21.85 21.75 22.20 7,638,609 167,403,636 21.915 12.40 12.40 12.42 12.37 12.62 13,434,220 12.461 -2.02%
2013-01-15 0 22.25 22.25 22.30 22.20 22.70 12,037,383 270,100,343 22.438 12.65 12.65 12.68 12.62 12.91 21,170,457 12.758 -1.55%
2013-01-14 0 22.60 22.60 22.65 22.50 23.00 5,044,874 113,958,950 22.589 12.85 12.85 12.88 12.79 13.08 8,872,551 12.844 -1.53%
2013-01-11 0 22.95 22.90 23.00 22.50 23.35 8,017,975 182,507,346 22.762 13.05 13.02 13.08 12.79 13.28 14,101,420 12.942 -1.71%
2013-01-10 0 23.35 23.25 23.40 23.15 23.85 11,232,441 263,166,131 23.429 13.28 13.22 13.31 13.16 13.56 19,754,785 13.322 0.43%
2013-01-09 0 23.25 23.15 23.25 22.95 23.40 7,505,351 174,012,721 23.185 13.22 13.16 13.22 13.05 13.31 13,199,855 13.183 1.31%
2013-01-08 0 22.95 22.85 22.95 22.75 23.30 13,125,223 301,835,651 22.997 13.05 12.99 13.05 12.94 13.25 23,083,670 13.076 -0.43%
2013-01-07 0 23.05 23.00 23.05 22.75 23.15 12,549,939 288,701,762 23.004 13.11 13.08 13.11 12.94 13.16 22,071,903 13.080 3.13%
2013-01-04 0 22.35 22.30 22.35 21.85 22.60 14,354,079 319,706,395 22.273 12.71 12.68 12.71 12.42 12.85 25,244,891 12.664 2.52%
2013-01-03 0 21.80 21.80 21.85 21.75 22.25 7,973,900 174,674,129 21.906 12.40 12.40 12.42 12.37 12.65 14,023,905 12.455 1.16%
2013-01-02 0 21.55 21.50 21.55 21.00 21.85 8,508,029 183,162,918 21.528 12.25 12.22 12.25 11.94 12.42 14,963,291 12.241 2.86%
2012-12-31 0 20.95 20.85 20.95 20.80 21.10 2,523,710 53,080,535 21.033 11.91 11.86 11.91 11.83 12.00 4,438,514 11.959 0.24%
2012-12-28 0 20.90 20.80 20.90 20.85 21.15 2,031,523 42,526,091 20.933 11.88 11.83 11.88 11.86 12.03 3,572,892 11.902 0.48%
2012-12-27 0 20.80 20.80 20.85 20.80 21.20 3,055,015 64,078,967 20.975 11.83 11.83 11.86 11.83 12.05 5,372,934 11.926 -0.72%
2012-12-24 0 20.95 20.85 20.90 20.90 21.40 876,060 18,489,310 21.105 11.91 11.86 11.88 11.88 12.17 1,540,749 12.000 0.24%
2012-12-21 0 20.90 20.85 20.95 20.85 21.40 4,193,556 88,025,748 20.991 11.88 11.86 11.91 11.86 12.17 7,375,316 11.935 -1.18%
2012-12-20 0 21.15 21.15 21.20 21.15 21.55 4,110,000 87,456,760 21.279 12.03 12.03 12.05 12.03 12.25 7,228,363 12.099 -1.40%
2012-12-19 0 21.45 21.30 21.45 21.25 21.65 4,655,671 99,900,450 21.458 12.20 12.11 12.20 12.08 12.31 8,188,049 12.201 0.70%
2012-12-18 0 21.30 21.30 21.35 21.20 21.75 4,230,000 90,822,024 21.471 12.11 12.11 12.14 12.05 12.37 7,439,411 12.208 0.47%
2012-12-17 0 21.20 21.10 21.20 21.10 21.60 4,880,580 104,156,145 21.341 12.05 12.00 12.05 12.00 12.28 8,583,603 12.134 -1.40%
2012-12-14 0 21.50 21.40 21.50 21.20 21.75 6,988,091 150,615,608 21.553 12.22 12.17 12.22 12.05 12.37 12,290,137 12.255 0.47%
2012-12-13 0 21.40 21.35 21.45 20.60 21.50 10,753,000 226,406,103 21.055 12.17 12.14 12.20 11.71 12.22 18,911,580 11.972 3.38%
2012-12-12 0 20.70 20.70 20.75 20.50 20.95 10,923,825 226,699,101 20.753 11.77 11.77 11.80 11.66 11.91 19,212,014 11.800 1.22%
2012-12-11 0 20.45 20.40 20.45 20.30 21.15 13,271,275 271,376,881 20.448 11.63 11.60 11.63 11.54 12.03 23,340,535 11.627 -2.85%
2012-12-10 0 21.05 21.00 21.05 21.00 21.30 2,672,400 56,476,600 21.133 11.97 11.94 11.97 11.94 12.11 4,700,019 12.016 0.24%
2012-12-07 0 21.00 20.95 21.00 20.70 21.10 3,784,778 79,402,473 20.979 11.94 11.91 11.94 11.77 12.00 6,656,387 11.929 0.96%
2012-12-06 0 20.80 20.80 20.85 20.60 21.10 3,399,185 70,896,928 20.857 11.83 11.83 11.86 11.71 12.00 5,978,235 11.859 1.46%
2012-12-05 0 20.50 20.45 20.50 20.20 21.10 9,678,713 200,031,698 20.667 11.66 11.63 11.66 11.49 12.00 17,022,203 11.751 -0.49%
2012-12-04 0 20.60 20.55 20.60 20.40 22.10 15,526,974 323,192,252 20.815 11.71 11.68 11.71 11.60 12.57 27,307,692 11.835 -5.50%
2012-12-03 0 21.80 21.70 21.80 21.70 22.45 4,604,125 101,443,549 22.033 12.40 12.34 12.40 12.34 12.76 8,097,394 12.528 -1.58%
2012-11-30 0 22.15 22.05 22.10 22.05 22.65 5,937,736 131,931,185 22.219 12.59 12.54 12.57 12.54 12.88 10,442,850 12.634 -1.56%
2012-11-29 0 22.50 22.50 22.55 22.35 22.80 4,398,000 99,081,770 22.529 12.79 12.79 12.82 12.71 12.96 7,734,877 12.810 -0.22%
2012-11-28 0 22.55 22.55 22.60 22.20 22.65 7,723,689 173,991,189 22.527 12.82 12.82 12.85 12.62 12.88 13,583,852 12.809 -0.44%
2012-11-27 0 22.65 22.60 22.70 22.20 22.90 6,065,552 137,031,965 22.592 12.88 12.85 12.91 12.62 13.02 10,667,643 12.846 2.03%
2012-11-26 0 22.20 22.20 22.25 21.85 22.40 5,681,674 125,703,170 22.124 12.62 12.62 12.65 12.42 12.74 9,992,507 12.580 2.07%
2012-11-23 0 21.75 21.65 21.75 21.45 21.90 3,821,261 83,118,893 21.752 12.37 12.31 12.37 12.20 12.45 6,720,551 12.368 0.93%
2012-11-22 0 21.55 21.55 21.60 21.10 21.70 5,672,200 121,439,830 21.410 12.25 12.25 12.28 12.00 12.34 9,975,845 12.173 0.94%
2012-11-21 0 21.35 21.35 21.55 21.30 21.65 6,119,200 131,648,106 21.514 12.14 12.14 12.25 12.11 12.31 10,761,996 12.233 -0.70%
2012-11-20 0 21.50 21.45 21.50 21.15 21.80 4,063,200 87,473,864 21.528 12.22 12.20 12.22 12.03 12.40 7,146,055 12.241 2.38%
2012-11-19 0 21.00 20.90 21.05 20.85 21.40 3,736,117 78,801,981 21.092 11.94 11.88 11.97 11.86 12.17 6,570,806 11.993 -0.47%
2012-11-16 0 21.10 21.05 21.10 21.05 21.70 6,046,778 128,552,522 21.260 12.00 11.97 12.00 11.97 12.34 10,634,625 12.088 -2.31%
2012-11-15 0 21.60 21.55 21.60 21.50 22.35 6,863,400 150,121,665 21.873 12.28 12.25 12.28 12.22 12.71 12,070,839 12.437 -3.57%
2012-11-14 0 22.40 22.30 22.40 22.10 22.70 4,151,780 92,913,819 22.379 12.74 12.68 12.74 12.57 12.91 7,301,843 12.725 -0.67%
2012-11-13 0 22.55 22.50 22.55 21.85 22.75 6,875,290 152,936,697 22.244 12.82 12.79 12.82 12.42 12.94 12,091,751 12.648 0.00%
2012-11-12 0 22.55 22.50 22.65 21.90 22.80 4,033,744 90,964,134 22.551 12.82 12.79 12.88 12.45 12.96 7,094,250 12.822 2.97%
2012-11-09 0 21.90 21.90 22.05 21.80 22.40 5,778,784 127,783,191 22.112 12.45 12.45 12.54 12.40 12.74 10,163,297 12.573 -3.31%
2012-11-08 0 22.65 22.50 22.75 22.35 22.75 6,661,969 150,045,541 22.523 12.88 12.79 12.94 12.71 12.94 11,716,578 12.806 -0.88%
2012-11-07 0 22.85 22.80 22.85 22.65 23.30 8,767,750 200,446,047 22.862 12.99 12.96 12.99 12.88 13.25 15,420,069 12.999 -0.65%
2012-11-06 0 23.00 22.90 22.95 22.95 23.45 7,917,200 182,818,822 23.091 13.08 13.02 13.05 13.05 13.33 13,924,185 13.130 -1.50%
2012-11-05 0 23.35 23.30 23.35 23.10 23.70 5,783,175 134,961,008 23.337 13.28 13.25 13.28 13.13 13.48 10,171,020 13.269 -0.64%
2012-11-02 0 23.50 23.45 23.50 22.70 23.80 9,412,079 219,605,099 23.332 13.36 13.33 13.36 12.91 13.53 16,553,267 13.267 4.21%
2012-11-01 0 22.55 22.50 22.55 22.00 22.80 5,249,376 118,195,296 22.516 12.82 12.79 12.82 12.51 12.96 9,232,214 12.802 2.73%
2012-10-31 0 21.95 21.95 22.00 21.80 22.30 2,988,628 65,670,608 21.973 12.48 12.48 12.51 12.40 12.68 5,256,178 12.494 -0.45%
2012-10-30 0 22.05 22.00 22.05 21.40 22.45 4,587,006 100,813,265 21.978 12.54 12.51 12.54 12.17 12.76 8,067,286 12.497 -2.65%
2012-10-29 0 22.65 22.60 22.65 22.15 22.90 3,194,206 72,484,051 22.692 12.88 12.85 12.88 12.59 13.02 5,617,733 12.903 0.89%
2012-10-26 0 22.45 22.40 22.45 22.40 22.70 6,149,664 138,466,457 22.516 12.76 12.74 12.76 12.74 12.91 10,815,573 12.803 1.13%
2012-10-25 0 22.20 22.20 22.25 21.85 22.65 7,988,163 177,553,052 22.227 12.62 12.62 12.65 12.42 12.88 14,048,989 12.638 2.54%
2012-10-24 0 21.65 21.65 21.75 21.00 21.80 4,999,012 107,609,436 21.526 12.31 12.31 12.37 11.94 12.40 8,791,892 12.240 2.12%
2012-10-22 0 21.20 21.20 21.25 20.85 21.30 6,169,422 130,033,435 21.077 12.05 12.05 12.08 11.86 12.11 10,850,322 11.984 -0.70%
2012-10-19 0 21.35 21.40 21.45 21.05 21.45 3,133,463 66,697,144 21.285 12.14 12.17 12.20 11.97 12.20 5,510,903 12.103 1.67%
2012-10-18 0 21.00 20.95 21.00 20.95 21.40 4,806,455 101,176,536 21.050 11.94 11.91 11.94 11.91 12.17 8,453,237 11.969 -0.47%
2012-10-17 0 21.10 21.00 21.10 20.60 21.10 6,624,471 137,683,088 20.784 12.00 11.94 12.00 11.71 12.00 11,650,629 11.818 2.68%
2012-10-16 0 20.55 20.50 20.65 20.20 20.70 2,324,400 47,739,460 20.538 11.68 11.66 11.74 11.49 11.77 4,087,983 11.678 0.98%
2012-10-15 0 20.35 20.30 20.40 19.80 20.60 5,356,200 108,687,514 20.292 11.57 11.54 11.60 11.26 11.71 9,420,088 11.538 0.74%
2012-10-12 0 20.20 19.98 20.20 19.52 20.25 3,369,574 67,596,617 20.061 11.49 11.36 11.49 11.10 11.51 5,926,157 11.406 2.02%
2012-10-11 0 19.80 19.78 19.82 19.62 20.05 3,657,393 72,437,324 19.806 11.26 11.25 11.27 11.16 11.40 6,432,352 11.261 -1.49%
2012-10-10 0 20.10 20.05 20.10 19.94 20.55 4,930,700 99,877,728 20.256 11.43 11.40 11.43 11.34 11.68 8,671,750 11.518 -1.47%
2012-10-09 0 20.40 20.30 20.35 20.10 20.75 2,982,800 60,889,965 20.414 11.60 11.54 11.57 11.43 11.80 5,245,928 11.607 -0.49%
2012-10-08 0 20.50 20.45 20.50 20.40 21.35 2,804,224 58,216,537 20.760 11.66 11.63 11.66 11.60 12.14 4,931,861 11.804 -1.68%
2012-10-05 0 20.85 20.85 20.90 19.90 21.15 8,610,748 176,320,392 20.477 11.86 11.86 11.88 11.32 12.03 15,143,946 11.643 4.46%
2012-10-04 0 19.96 19.94 20.00 19.80 20.85 6,067,255 122,950,242 20.265 11.35 11.34 11.37 11.26 11.86 10,670,639 11.522 -3.34%
2012-10-03 0 20.65 20.55 20.65 20.40 21.40 8,887,960 184,925,788 20.806 11.74 11.68 11.74 11.60 12.17 15,631,486 11.830 -1.43%
2012-09-28 0 20.95 20.85 21.00 20.40 21.00 8,276,246 171,492,666 20.721 11.91 11.86 11.94 11.60 11.94 14,555,648 11.782 3.20%
2012-09-27 0 20.30 20.30 20.45 20.25 20.60 5,639,781 115,100,752 20.409 11.54 11.54 11.63 11.51 11.71 9,918,829 11.604 -0.73%
2012-09-26 0 20.45 20.45 20.50 20.25 20.65 7,549,532 153,859,801 20.380 11.63 11.63 11.66 11.51 11.74 13,277,558 11.588 -1.68%
2012-09-25 0 20.80 20.75 20.85 20.65 21.00 2,986,663 62,309,394 20.863 11.83 11.80 11.86 11.74 11.94 5,252,722 11.862 1.22%
2012-09-24 0 20.55 20.55 20.60 20.35 20.90 6,945,731 142,385,567 20.500 11.68 11.68 11.71 11.57 11.88 12,215,637 11.656 -1.67%
2012-09-21 0 20.90 20.80 20.85 20.25 21.00 4,555,597 94,431,233 20.729 11.88 11.83 11.86 11.51 11.94 8,012,046 11.786 2.20%
2012-09-20 0 20.45 20.30 20.40 20.20 21.20 5,899,514 121,079,933 20.524 11.63 11.54 11.60 11.49 12.05 10,375,628 11.670 -2.85%
2012-09-19 0 21.05 21.00 21.15 20.20 21.25 8,872,168 183,890,137 20.727 11.97 11.94 12.03 11.49 12.08 15,603,712 11.785 2.18%
2012-09-18 0 20.60 20.40 20.70 20.15 20.75 10,320,392 211,248,297 20.469 11.71 11.60 11.77 11.46 11.80 18,150,741 11.639 1.73%
2012-09-17 0 20.25 20.20 20.25 19.92 20.40 7,626,117 154,051,274 20.200 11.51 11.49 11.51 11.33 11.60 13,412,250 11.486 2.27%
2012-09-14 0 19.80 19.84 19.88 19.26 19.90 13,890,800 272,858,772 19.643 11.26 11.28 11.30 10.95 11.32 24,430,110 11.169 4.98%
2012-09-13 0 18.86 18.84 18.86 18.74 19.14 5,096,479 96,344,109 18.904 10.72 10.71 10.72 10.66 10.88 8,963,310 10.749 -0.53%
2012-09-12 0 18.96 18.98 19.00 18.32 19.00 9,382,720 176,927,283 18.857 10.78 10.79 10.80 10.42 10.80 16,501,633 10.722 4.75%
2012-09-11 0 18.10 18.04 18.14 17.48 18.18 3,978,103 71,013,597 17.851 10.29 10.26 10.31 9.939 10.34 6,996,393 10.150 3.08%
2012-09-10 0 17.56 17.60 17.64 17.42 17.74 4,887,534 85,961,291 17.588 9.985 10.01 10.03 9.905 10.09 8,595,833 10.000 1.97%
2012-09-07 0 17.22 17.24 17.30 17.20 17.70 12,346,975 215,759,140 17.475 9.791 9.803 9.837 9.780 10.06 21,714,945 9.9360 1.06%
2012-09-06 0 17.04 16.96 17.06 16.92 18.00 9,638,705 164,725,486 17.090 9.689 9.643 9.700 9.621 10.23 16,951,840 9.7173 -4.70%
2012-09-05 0 17.88 17.88 18.00 17.72 18.48 4,791,844 86,457,742 18.043 10.17 10.17 10.23 10.08 10.51 8,427,540 10.259 -1.11%
2012-09-04 0 18.08 18.02 18.12 17.96 18.30 1,929,826 35,073,169 18.174 10.28 10.25 10.30 10.21 10.41 3,394,035 10.334 0.00%
2012-09-03 0 18.08 18.02 18.10 17.80 18.38 5,104,505 92,864,046 18.193 10.28 10.25 10.29 10.12 10.45 8,977,425 10.344 1.57%
2012-08-31 0 17.80 17.78 17.92 17.58 18.16 9,820,573 175,876,233 17.909 10.12 10.11 10.19 9.996 10.33 17,271,696 10.183 0.00%
2012-08-30 0 17.80 17.80 17.82 17.72 18.20 7,046,335 125,647,412 17.832 10.12 10.12 10.13 10.08 10.35 12,392,572 10.139 -2.73%
2012-08-29 0 18.30 18.24 18.34 18.24 18.76 5,759,663 106,746,682 18.533 10.41 10.37 10.43 10.37 10.67 10,129,669 10.538 -2.56%
2012-08-28 0 18.78 18.72 18.74 18.26 18.96 3,304,433 61,726,593 18.680 10.68 10.64 10.66 10.38 10.78 5,811,592 10.621 0.00%
2012-08-27 0 18.78 18.78 18.80 18.56 19.12 1,385,200 25,964,712 18.744 10.68 10.68 10.69 10.55 10.87 2,436,187 10.658 -0.74%
2012-08-24 0 18.92 18.92 18.94 18.88 19.42 4,859,204 92,671,757 19.071 10.76 10.76 10.77 10.74 11.04 8,546,008 10.844 -3.07%
2012-08-23 0 19.52 19.50 19.60 18.80 19.60 9,228,186 177,063,723 19.187 11.10 11.09 11.14 10.69 11.14 16,229,850 10.910 2.74%
2012-08-22 0 19.00 19.00 19.04 18.64 19.04 6,393,482 120,359,774 18.825 10.80 10.80 10.83 10.60 10.83 11,244,382 10.704 -0.52%
2012-08-21 0 19.10 19.10 19.12 18.76 19.38 4,937,232 94,653,627 19.171 10.86 10.86 10.87 10.67 11.02 8,683,238 10.901 1.70%
2012-08-20 0 18.78 18.72 18.76 18.50 18.88 4,904,217 91,758,017 18.710 10.68 10.64 10.67 10.52 10.74 8,625,174 10.638 0.97%
2012-08-17 0 18.60 18.60 18.64 17.92 18.64 5,206,488 96,082,623 18.454 10.58 10.58 10.60 10.19 10.60 9,156,785 10.493 3.22%
2012-08-16 0 18.02 18.00 18.02 17.44 18.20 5,518,063 98,854,338 17.915 10.25 10.23 10.25 9.916 10.35 9,704,760 10.186 1.58%
2012-08-15 0 17.74 17.74 17.78 17.70 18.26 6,915,366 124,404,489 17.990 10.09 10.09 10.11 10.06 10.38 12,162,233 10.229 -0.78%
2012-08-14 0 17.88 17.78 17.84 17.32 17.90 2,598,601 45,960,361 17.687 10.17 10.11 10.14 9.848 10.18 4,570,227 10.056 1.71%
2012-08-13 0 17.58 17.56 17.60 17.44 17.92 1,743,800 30,823,648 17.676 9.996 9.985 10.01 9.916 10.19 3,066,866 10.051 -0.45%
2012-08-10 0 17.66 17.64 17.66 17.64 18.34 2,800,265 50,043,686 17.871 10.04 10.03 10.04 10.03 10.43 4,924,899 10.161 -3.71%
2012-08-09 0 18.34 18.24 18.26 18.04 18.40 4,795,436 87,281,614 18.201 10.43 10.37 10.38 10.26 10.46 8,433,858 10.349 1.44%
2012-08-08 0 18.08 18.00 18.08 17.68 18.18 8,117,884 145,671,044 17.944 10.28 10.23 10.28 10.05 10.34 14,277,133 10.203 2.96%
2012-08-07 0 17.56 17.50 17.52 17.10 17.74 5,072,950 88,872,819 17.519 9.985 9.950 9.962 9.723 10.09 8,921,929 9.9612 3.29%
2012-08-06 0 17.00 16.98 17.04 16.96 17.26 4,109,731 70,493,465 17.153 9.666 9.655 9.689 9.643 9.814 7,227,890 9.7530 0.59%
2012-08-03 0 16.90 16.88 16.90 16.62 16.90 2,899,420 48,514,872 16.733 9.609 9.598 9.609 9.450 9.609 5,099,285 9.5141 -0.47%
2012-08-02 0 16.98 16.90 16.94 16.78 17.36 7,260,832 123,193,029 16.967 9.655 9.609 9.632 9.541 9.871 12,769,813 9.6472 -1.62%
2012-08-01 0 17.26 17.22 17.32 16.12 17.48 18,184,368 311,644,214 17.138 9.814 9.791 9.848 9.166 9.939 31,981,319 9.7446 4.35%
2012-07-31 0 16.54 16.54 16.58 16.48 16.80 4,721,557 78,000,218 16.520 9.405 9.405 9.427 9.370 9.552 8,303,925 9.3932 -0.60%
2012-07-30 0 16.64 16.64 16.66 15.98 17.20 15,455,580 258,584,807 16.731 9.461 9.461 9.473 9.086 9.780 27,182,129 9.5130 4.52%
2012-07-27 0 15.92 15.92 15.94 15.10 16.00 11,841,740 185,696,662 15.682 9.052 9.052 9.063 8.586 9.097 20,826,375 8.9164 7.57%
2012-07-26 0 14.80 14.78 14.80 14.62 15.26 7,688,450 113,568,705 14.771 8.415 8.404 8.415 8.313 8.677 13,521,876 8.3989 -3.01%
2012-07-25 0 15.26 15.28 15.30 15.04 15.40 6,810,699 103,489,647 15.195 8.677 8.688 8.699 8.552 8.756 11,978,153 8.6399 -1.42%
2012-07-24 0 15.48 15.48 15.50 15.48 15.84 2,123,900 33,057,416 15.564 8.802 8.802 8.813 8.802 9.007 3,735,358 8.8499 -2.03%
2012-07-23 0 15.80 15.80 15.84 15.68 16.36 5,594,802 88,678,419 15.850 8.984 8.984 9.007 8.916 9.302 9,839,723 9.0123 -4.24%
2012-07-20 0 16.50 16.40 16.52 16.22 16.54 8,990,439 147,301,027 16.384 9.382 9.325 9.393 9.223 9.405 15,811,718 9.3159 0.73%
2012-07-19 0 16.38 16.30 16.40 16.22 16.70 12,212,860 201,199,448 16.474 9.314 9.268 9.325 9.223 9.496 21,479,073 9.3672 -0.97%
2012-07-18 0 16.54 16.54 16.58 16.30 16.78 7,749,746 128,190,561 16.541 9.405 9.405 9.427 9.268 9.541 13,629,679 9.4053 0.12%
2012-07-17 0 16.52 16.46 16.54 16.30 16.72 3,541,201 58,537,576 16.530 9.393 9.359 9.405 9.268 9.507 6,228,002 9.3991 0.85%
2012-07-16 0 16.38 16.38 16.46 16.36 16.72 4,144,591 68,310,860 16.482 9.314 9.314 9.359 9.302 9.507 7,289,200 9.3715 -0.36%
2012-07-13 0 16.44 16.40 16.44 16.28 17.04 4,892,067 80,932,708 16.544 9.348 9.325 9.348 9.257 9.689 8,603,805 9.4066 -1.56%
2012-07-12 0 16.70 16.68 16.70 16.68 16.98 5,146,840 86,113,492 16.731 9.496 9.484 9.496 9.484 9.655 9,051,881 9.5133 -2.57%
2012-07-11 0 17.14 17.14 17.22 16.66 17.22 6,581,904 111,888,369 16.999 9.746 9.746 9.791 9.473 9.791 11,575,765 9.6657 1.42%
2012-07-10 0 16.90 16.90 17.00 16.80 17.20 6,481,791 109,659,978 16.918 9.609 9.609 9.666 9.552 9.780 11,399,694 9.6196 -0.47%
2012-07-09 0 16.98 16.96 16.98 16.94 17.40 9,098,921 154,786,256 17.011 9.655 9.643 9.655 9.632 9.894 16,002,508 9.6726 -2.97%
2012-07-06 0 17.50 17.48 17.50 17.04 17.58 6,719,897 117,291,697 17.454 9.950 9.939 9.950 9.689 9.996 11,818,457 9.9245 2.58%
2012-07-05 0 17.06 17.06 17.08 16.80 17.40 8,246,136 140,079,883 16.987 9.700 9.700 9.712 9.552 9.894 14,502,693 9.6589 -1.27%
2012-07-04 0 17.28 17.26 17.28 17.10 17.64 10,913,016 188,123,404 17.238 9.825 9.814 9.825 9.723 10.03 19,193,004 9.8017 -1.37%
2012-07-03 0 17.52 17.48 17.58 17.44 18.10 7,232,302 127,129,574 17.578 9.962 9.939 9.996 9.916 10.29 12,719,637 9.9947 -2.77%
2012-06-29 0 18.02 18.04 18.06 17.56 18.46 9,076,114 163,948,042 18.064 10.25 10.26 10.27 9.985 10.50 15,962,397 10.271 2.62%
2012-06-28 0 17.56 17.46 17.60 17.40 17.94 7,238,405 127,474,458 17.611 9.985 9.928 10.01 9.894 10.20 12,730,370 10.013 -0.23%
2012-06-27 0 17.60 17.58 17.60 17.20 17.90 11,032,433 194,877,663 17.664 10.01 9.996 10.01 9.780 10.18 19,403,026 10.044 2.33%
2012-06-26 0 17.20 17.14 17.16 16.86 17.54 15,133,404 257,931,209 17.044 9.780 9.746 9.757 9.586 9.973 26,615,510 9.6910 -2.82%
2012-06-25 0 17.70 17.70 17.72 17.60 18.16 3,922,000 70,027,032 17.855 10.06 10.06 10.08 10.01 10.33 6,897,723 10.152 -1.78%
2012-06-22 0 18.02 18.02 18.10 17.80 18.58 6,801,375 124,020,753 18.235 10.25 10.25 10.29 10.12 10.56 11,961,754 10.368 -0.44%
2012-06-21 0 18.10 18.12 18.20 17.98 18.50 9,863,600 179,046,971 18.152 10.29 10.30 10.35 10.22 10.52 17,347,369 10.321 -2.06%
2012-06-20 0 18.48 18.44 18.48 17.88 18.58 12,244,549 224,239,323 18.313 10.51 10.48 10.51 10.17 10.56 21,534,806 10.413 5.00%
2012-06-19 0 17.60 17.60 17.68 17.16 17.80 8,786,092 154,708,875 17.608 10.01 10.01 10.05 9.757 10.12 15,452,328 10.012 2.09%
2012-06-18 0 17.24 17.22 17.24 17.20 17.92 7,500,465 131,700,487 17.559 9.803 9.791 9.803 9.780 10.19 13,191,262 9.9839 -0.92%
2012-06-15 0 17.40 17.40 17.46 17.20 18.04 78,600,465 1,378,275,623 17.535 9.894 9.894 9.928 9.780 10.26 138,236,675 9.9704 -5.74%
2012-06-14 0 18.46 18.46 18.48 18.32 18.96 4,980,821 92,147,377 18.500 10.50 10.50 10.51 10.42 10.78 8,759,899 10.519 -2.94%
2012-06-13 0 19.02 19.00 19.02 18.70 19.28 4,708,715 89,726,062 19.055 10.81 10.80 10.81 10.63 10.96 8,281,339 10.835 1.28%
2012-06-12 0 18.78 18.72 18.82 18.24 18.88 3,940,200 73,510,140 18.656 10.68 10.64 10.70 10.37 10.74 6,929,732 10.608 0.11%
2012-06-11 0 18.76 18.64 18.78 18.38 18.92 10,969,982 205,602,255 18.742 10.67 10.60 10.68 10.45 10.76 19,293,192 10.657 2.74%
2012-06-08 0 18.26 18.18 18.20 18.18 19.40 9,517,211 178,860,409 18.793 10.38 10.34 10.35 10.34 11.03 16,738,166 10.686 -4.10%
2012-06-07 0 19.04 18.98 19.06 18.86 19.54 9,516,071 183,188,499 19.250 10.83 10.79 10.84 10.72 11.11 16,736,161 10.946 1.49%
2012-06-06 0 18.76 18.76 18.82 18.40 18.98 6,152,201 115,564,226 18.784 10.67 10.67 10.70 10.46 10.79 10,820,035 10.681 2.18%
2012-06-05 0 18.36 18.40 18.42 18.16 18.58 4,246,038 78,136,482 18.402 10.44 10.46 10.47 10.33 10.56 7,467,617 10.463 1.66%
2012-06-04 0 18.06 18.06 18.08 17.86 18.56 9,705,631 175,167,568 18.048 10.27 10.27 10.28 10.16 10.55 17,069,545 10.262 -4.24%
2012-06-01 0 18.86 18.82 18.90 18.66 19.42 10,200,962 193,677,789 18.986 10.72 10.70 10.75 10.61 11.04 17,940,696 10.795 -0.95%
2012-05-31 0 19.04 18.88 19.12 18.88 19.50 13,442,512 258,694,226 19.244 10.83 10.74 10.87 10.74 11.09 23,641,694 10.942 -3.84%
2012-05-30 0 19.80 19.84 19.86 19.08 20.15 17,904,988 353,571,215 19.747 11.26 11.28 11.29 10.85 11.46 31,489,966 11.228 1.75%
2012-05-29 0 19.46 19.46 19.48 18.30 19.48 9,048,701 173,209,850 19.142 11.06 11.06 11.08 10.41 11.08 15,914,185 10.884 5.76%
2012-05-28 0 18.40 18.32 18.40 18.14 18.76 4,365,832 81,001,350 18.553 10.46 10.42 10.46 10.31 10.67 7,678,302 10.549 0.22%
2012-05-25 0 18.36 18.30 18.32 18.30 18.76 6,802,251 125,842,792 18.500 10.44 10.41 10.42 10.41 10.67 11,963,295 10.519 -0.76%
2012-05-24 0 18.50 18.48 18.50 18.08 18.66 6,910,102 127,132,572 18.398 10.52 10.51 10.52 10.28 10.61 12,152,975 10.461 1.31%
2012-05-23 0 18.26 18.14 18.28 18.02 18.64 15,065,319 275,073,991 18.259 10.38 10.31 10.39 10.25 10.60 26,495,767 10.382 -1.51%
2012-05-22 0 18.54 18.62 18.64 18.42 19.90 21,280,093 403,147,056 18.945 10.54 10.59 10.60 10.47 11.32 37,425,851 10.772 -4.14%
2012-05-21 0 19.34 19.32 19.34 19.12 19.40 6,582,020 126,938,139 19.286 11.00 10.99 11.00 10.87 11.03 11,575,969 10.966 0.31%
2012-05-18 0 19.28 19.24 19.30 19.00 19.52 10,049,400 193,506,972 19.256 10.96 10.94 10.97 10.80 11.10 17,674,140 10.949 -0.52%
2012-05-17 0 19.38 19.32 19.38 19.08 19.64 13,384,777 259,033,652 19.353 11.02 10.99 11.02 10.85 11.17 23,540,154 11.004 2.00%
2012-05-16 0 19.00 18.96 19.00 18.90 19.50 16,529,505 314,661,022 19.036 10.80 10.78 10.80 10.75 11.09 29,070,869 10.824 -4.71%
2012-05-15 0 19.94 19.94 19.96 19.36 20.35 21,879,269 432,949,178 19.788 11.34 11.34 11.35 11.01 11.57 38,479,637 11.251 -2.97%
2012-05-14 0 20.55 20.70 20.75 20.55 21.60 6,328,939 132,858,488 20.992 11.68 11.77 11.80 11.68 12.28 11,130,869 11.936 -3.07%
2012-05-11 0 21.20 21.15 21.20 21.05 22.45 15,738,867 336,610,220 21.387 12.05 12.03 12.05 11.97 12.76 27,680,353 12.161 -4.29%
2012-05-10 0 22.15 22.00 22.05 22.00 22.85 8,102,019 180,380,316 22.264 12.59 12.51 12.54 12.51 12.99 14,249,231 12.659 -1.12%
2012-05-09 0 22.40 22.30 22.40 21.70 22.60 18,445,219 407,191,368 22.076 12.74 12.68 12.74 12.34 12.85 32,440,085 12.552 -2.18%
2012-05-08 0 22.90 22.85 22.90 22.40 23.50 9,969,673 227,979,033 22.867 13.02 12.99 13.02 12.74 13.36 17,533,922 13.002 0.22%
2012-05-07 0 22.85 22.70 22.85 22.60 23.70 13,936,348 319,338,209 22.914 12.99 12.91 12.99 12.85 13.48 24,510,216 13.029 -5.19%
2012-05-04 0 24.10 24.15 24.20 23.90 24.70 10,677,876 257,940,927 24.157 13.70 13.73 13.76 13.59 14.04 18,779,457 13.735 -2.03%
2012-05-03 0 24.60 24.50 24.70 24.35 25.50 16,794,700 415,222,798 24.723 13.99 13.93 14.04 13.85 14.50 29,537,274 14.058 -1.20%
2012-05-02 1 - - - - - 0 0 - 14.16 - - - - 0 - 0.00%
2012-04-30 0 24.90 24.90 24.95 24.30 25.00 7,222,164 179,023,633 24.788 14.16 14.16 14.19 13.82 14.21 12,701,807 14.094 4.18%
2012-04-27 0 23.90 24.05 24.10 23.85 25.00 9,449,740 231,217,439 24.468 13.59 13.67 13.70 13.56 14.21 16,619,503 13.912 -0.42%
2012-04-26 0 24.00 24.00 24.05 23.45 24.00 3,711,356 88,433,586 23.828 13.65 13.65 13.67 13.33 13.65 6,527,258 13.548 1.91%
2012-04-25 0 23.55 23.55 23.70 23.25 23.90 4,618,813 108,515,103 23.494 13.39 13.39 13.48 13.22 13.59 8,123,226 13.359 1.07%
2012-04-24 0 23.30 23.25 23.30 22.90 23.55 8,755,200 202,797,457 23.163 13.25 13.22 13.25 13.02 13.39 15,397,997 13.170 -0.43%
2012-04-23 0 23.40 23.35 23.45 23.20 24.00 6,869,253 162,282,622 23.624 13.31 13.28 13.33 13.19 13.65 12,081,133 13.433 -1.89%
2012-04-20 0 23.85 23.75 23.90 23.40 23.95 11,992,819 283,566,307 23.645 13.56 13.50 13.59 13.31 13.62 21,092,082 13.444 0.85%
2012-04-19 0 23.65 23.60 23.65 23.55 24.30 15,313,486 366,574,501 23.938 13.45 13.42 13.45 13.39 13.82 26,932,225 13.611 1.72%
2012-04-18 0 23.25 23.25 23.35 22.15 23.55 21,253,528 488,023,195 22.962 13.22 13.22 13.28 12.59 13.39 37,379,130 13.056 5.20%
2012-04-17 0 22.10 22.00 22.10 21.70 22.50 6,172,600 135,685,898 21.982 12.57 12.51 12.57 12.34 12.79 10,855,912 12.499 -0.67%
2012-04-16 0 22.25 22.15 22.25 21.80 22.45 3,640,600 80,962,975 22.239 12.65 12.59 12.65 12.40 12.76 6,402,818 12.645 1.14%
2012-04-13 0 22.00 21.95 22.00 21.90 22.80 4,109,828 91,495,033 22.262 12.51 12.48 12.51 12.45 12.96 7,228,061 12.658 -0.68%
2012-04-12 0 22.15 22.15 22.25 21.70 22.40 3,803,010 84,125,553 22.121 12.59 12.59 12.65 12.34 12.74 6,688,452 12.578 2.31%
2012-04-11 0 21.65 21.65 21.70 21.25 21.75 5,765,200 123,948,625 21.499 12.31 12.31 12.34 12.08 12.37 10,139,407 12.224 0.00%
2012-04-10 0 21.65 21.65 21.70 21.50 22.15 15,469,727 339,371,958 21.938 12.31 12.31 12.34 12.22 12.59 27,207,010 12.474 -2.26%
2012-04-05 0 22.15 22.25 22.30 21.80 22.50 6,831,836 150,942,928 22.094 12.59 12.65 12.68 12.40 12.79 12,015,327 12.563 -1.34%
2012-04-03 0 22.45 22.45 22.50 22.40 22.90 4,677,065 105,916,190 22.646 12.76 12.76 12.79 12.74 13.02 8,225,675 12.876 -0.66%
2012-04-02 0 22.60 22.55 22.65 22.20 23.00 7,830,409 175,946,038 22.470 12.85 12.82 12.88 12.62 13.08 13,771,543 12.776 -0.44%
2012-03-30 0 22.70 22.65 22.85 22.60 23.10 9,363,623 212,886,286 22.735 12.91 12.88 12.99 12.85 13.13 16,468,046 12.927 -2.58%
2012-03-29 0 23.30 23.20 23.45 22.70 23.45 2,694,810 62,549,918 23.211 13.25 13.19 13.33 12.91 13.33 4,739,432 13.198 0.00%
2012-03-28 0 23.30 23.20 23.35 22.85 23.60 4,777,400 110,631,033 23.157 13.25 13.19 13.28 12.99 13.42 8,402,137 13.167 -1.27%
2012-03-27 0 23.60 23.55 23.60 23.00 23.65 7,521,945 175,307,762 23.306 13.42 13.39 13.42 13.08 13.45 13,229,040 13.252 1.51%
2012-03-26 0 23.25 23.25 23.30 22.80 23.45 6,456,540 149,784,461 23.199 13.22 13.22 13.25 12.96 13.33 11,355,284 13.191 2.42%
2012-03-23 0 22.70 22.60 22.75 22.15 22.80 5,467,975 122,997,446 22.494 12.91 12.85 12.94 12.59 12.96 9,616,669 12.790 -0.66%
2012-03-22 0 22.85 22.70 22.75 22.20 22.85 5,258,201 118,681,876 22.571 12.99 12.91 12.94 12.62 12.99 9,247,734 12.834 2.93%
2012-03-21 0 22.20 22.20 22.40 21.75 22.60 12,643,742 280,623,161 22.195 12.62 12.62 12.74 12.37 12.85 22,236,877 12.620 -1.33%
2012-03-20 0 22.50 22.50 22.60 22.35 23.45 7,955,623 180,605,822 22.702 12.79 12.79 12.85 12.71 13.33 13,991,760 12.908 -2.17%
2012-03-19 0 23.00 23.00 23.20 22.65 23.50 5,375,139 124,543,730 23.170 13.08 13.08 13.19 12.88 13.36 9,453,396 13.174 -0.22%
2012-03-16 0 23.05 23.05 23.10 22.40 23.40 10,746,197 247,667,128 23.047 13.11 13.11 13.13 12.74 13.31 18,899,615 13.104 4.06%
2012-03-15 0 22.15 22.20 22.25 22.00 23.20 8,374,120 187,481,836 22.388 12.59 12.62 12.65 12.51 13.19 14,727,782 12.730 -3.70%
2012-03-14 0 23.00 22.95 23.10 22.60 24.00 12,331,661 287,005,734 23.274 13.08 13.05 13.13 12.85 13.65 21,688,012 13.233 -1.50%
2012-03-13 0 23.35 23.35 23.40 22.15 23.80 20,518,408 476,348,678 23.216 13.28 13.28 13.31 12.59 13.53 36,086,256 13.200 8.60%
2012-03-12 0 21.50 21.45 21.65 21.20 21.70 3,657,377 78,608,764 21.493 12.22 12.20 12.31 12.05 12.34 6,432,324 12.221 -0.92%
2012-03-09 0 21.70 21.65 21.75 21.35 22.30 4,301,770 93,743,932 21.792 12.34 12.31 12.37 12.14 12.68 7,565,634 12.391 -0.91%
2012-03-08 0 21.90 21.80 21.85 21.20 21.95 5,670,515 122,245,578 21.558 12.45 12.40 12.42 12.05 12.48 9,972,882 12.258 1.15%
2012-03-07 0 21.65 21.70 21.80 20.60 21.85 8,974,935 192,249,737 21.421 12.31 12.34 12.40 11.71 12.42 15,784,451 12.180 2.36%
2012-03-06 0 21.15 21.10 21.15 20.95 22.10 10,037,986 215,639,555 21.482 12.03 12.00 12.03 11.91 12.57 17,654,066 12.215 -4.30%
2012-03-05 0 22.10 22.00 22.05 21.35 22.65 29,525,074 650,612,499 22.036 12.57 12.51 12.54 12.14 12.88 51,926,513 12.529 5.49%
2012-03-02 0 20.95 20.95 21.00 20.70 21.20 14,462,179 303,642,599 20.996 11.91 11.91 11.94 11.77 12.05 25,435,009 11.938 3.46%
2012-03-01 0 20.25 20.20 20.40 20.20 20.95 8,678,499 179,285,345 20.659 11.51 11.49 11.60 11.49 11.91 15,263,101 11.746 -0.98%
2012-02-29 0 20.45 20.40 20.45 19.82 20.80 17,924,400 366,072,149 20.423 11.63 11.60 11.63 11.27 11.83 31,524,107 11.612 3.91%
2012-02-28 0 19.68 19.66 19.68 19.48 19.72 4,177,860 81,954,625 19.616 11.19 11.18 11.19 11.08 11.21 7,347,711 11.154 0.92%
2012-02-27 0 19.50 19.42 19.48 19.42 19.86 7,013,100 137,467,432 19.602 11.09 11.04 11.08 11.04 11.29 12,334,121 11.145 -2.01%
2012-02-24 0 19.90 19.90 19.94 19.56 19.98 6,864,200 135,618,562 19.757 11.32 11.32 11.34 11.12 11.36 12,072,246 11.234 1.02%
2012-02-23 0 19.70 19.70 19.74 19.48 20.50 19,541,224 387,113,566 19.810 11.20 11.20 11.22 11.08 11.66 34,367,657 11.264 -4.37%
2012-02-22 0 20.60 20.55 20.60 20.30 21.00 7,722,533 159,019,766 20.592 11.71 11.68 11.71 11.54 11.94 13,581,819 11.708 -1.67%
2012-02-21 0 20.95 20.90 20.95 20.85 21.10 12,416,706 260,406,735 20.972 11.91 11.88 11.91 11.86 12.00 21,837,583 11.925 0.24%
2012-02-20 0 20.90 20.85 20.90 20.70 21.50 14,972,131 315,097,298 21.046 11.88 11.86 11.88 11.77 12.22 26,331,875 11.966 2.96%
2012-02-17 0 20.30 20.30 20.35 20.20 20.85 15,616,790 319,026,542 20.428 11.54 11.54 11.57 11.49 11.86 27,465,653 11.615 1.81%
2012-02-16 0 19.94 19.88 19.96 19.86 20.30 9,449,559 189,021,887 20.003 11.34 11.30 11.35 11.29 11.54 16,619,184 11.374 -0.10%
2012-02-15 0 19.96 19.96 20.05 19.30 20.20 13,708,109 273,311,594 19.938 11.35 11.35 11.40 10.97 11.49 24,108,807 11.337 2.99%
2012-02-14 0 19.38 19.28 19.32 19.00 19.42 4,322,645 83,527,301 19.323 11.02 10.96 10.99 10.80 11.04 7,602,348 10.987 1.68%
2012-02-13 0 19.06 19.04 19.08 18.98 19.62 12,886,841 247,822,079 19.231 10.84 10.83 10.85 10.79 11.16 22,664,421 10.934 -0.31%
2012-02-10 0 19.12 19.14 19.16 19.08 19.74 12,354,776 240,489,366 19.465 10.87 10.88 10.89 10.85 11.22 21,728,665 11.068 -2.35%
2012-02-09 0 19.58 19.60 19.66 19.46 19.88 8,191,713 161,048,852 19.660 11.13 11.14 11.18 11.06 11.30 14,406,978 11.179 -1.21%
2012-02-08 0 19.82 19.84 19.90 19.40 19.90 7,391,352 145,324,483 19.661 11.27 11.28 11.32 11.03 11.32 12,999,362 11.179 0.61%
2012-02-07 0 19.70 19.66 19.72 19.62 20.00 5,023,094 99,377,636 19.784 11.20 11.18 11.21 11.16 11.37 8,834,246 11.249 -0.10%
2012-02-06 0 19.72 19.72 19.74 19.56 20.35 12,172,200 239,855,071 19.705 11.21 11.21 11.22 11.12 11.57 21,407,564 11.204 -2.86%
2012-02-03 0 20.30 20.25 20.30 19.64 21.10 19,785,112 398,195,304 20.126 11.54 11.51 11.54 11.17 12.00 34,796,589 11.444 -2.40%
2012-02-02 0 20.80 20.85 20.95 20.35 21.00 14,385,594 296,777,711 20.630 11.83 11.86 11.91 11.57 11.94 25,300,317 11.730 4.42%
2012-02-01 0 19.92 19.92 19.98 19.88 20.45 13,048,796 262,999,951 20.155 11.33 11.33 11.36 11.30 11.63 22,949,256 11.460 0.20%
2012-01-31 0 19.88 19.82 19.98 19.64 20.90 18,470,305 370,273,706 20.047 11.30 11.27 11.36 11.17 11.88 32,484,204 11.399 -3.96%
2012-01-30 0 20.70 20.65 20.70 20.45 21.45 18,013,402 373,845,705 20.754 11.77 11.74 11.77 11.63 12.20 31,680,637 11.800 -2.13%
2012-01-27 0 21.15 21.15 21.25 20.85 21.70 16,527,541 349,981,587 21.176 12.03 12.03 12.08 11.86 12.34 29,067,415 12.040 0.71%
2012-01-26 0 21.00 20.95 21.00 19.80 21.00 16,065,550 329,065,358 20.483 11.94 11.91 11.94 11.26 11.94 28,254,899 11.646 8.25%
2012-01-20 0 19.40 19.32 19.44 19.26 20.10 6,948,400 135,613,191 19.517 11.03 10.99 11.05 10.95 11.43 12,220,331 11.097 0.41%
2012-01-19 0 19.32 19.28 19.36 19.00 19.90 14,751,810 287,950,497 19.520 10.99 10.96 11.01 10.80 11.32 25,944,391 11.099 2.44%
2012-01-18 0 18.86 18.90 18.94 18.60 19.08 12,035,277 227,433,163 18.897 10.72 10.75 10.77 10.58 10.85 21,166,754 10.745 1.29%
2012-01-17 0 18.62 18.60 18.64 18.12 18.74 8,288,500 153,757,178 18.551 10.59 10.58 10.60 10.30 10.66 14,577,200 10.548 2.99%
2012-01-16 0 18.08 18.02 18.10 17.98 18.32 6,199,662 111,949,582 18.057 10.28 10.25 10.29 10.22 10.42 10,903,506 10.267 -1.09%
2012-01-13 0 18.28 18.30 18.34 17.70 18.34 13,778,823 250,207,290 18.159 10.39 10.41 10.43 10.06 10.43 24,233,173 10.325 4.10%
2012-01-12 0 17.56 17.54 17.56 17.52 18.80 24,676,242 441,249,593 17.882 9.985 9.973 9.985 9.962 10.69 43,398,746 10.167 -4.77%
2012-01-11 0 18.44 18.42 18.44 18.00 18.50 7,890,997 144,012,631 18.250 10.48 10.47 10.48 10.23 10.52 13,878,101 10.377 0.33%
2012-01-10 0 18.38 18.36 18.38 18.10 18.48 9,791,253 179,243,233 18.306 10.45 10.44 10.45 10.29 10.51 17,220,130 10.409 1.43%
2012-01-09 0 18.12 18.10 18.16 17.68 18.74 8,585,103 153,710,195 17.904 10.30 10.29 10.33 10.05 10.66 15,098,843 10.180 -1.41%
2012-01-06 0 18.38 18.36 18.38 18.30 18.82 3,625,800 66,907,774 18.453 10.45 10.44 10.45 10.41 10.70 6,376,788 10.492 -2.34%
2012-01-05 0 18.82 18.80 18.82 18.72 19.74 10,540,356 201,594,512 19.126 10.70 10.69 10.70 10.64 11.22 18,537,597 10.875 -3.49%
2012-01-04 0 19.50 19.48 19.50 19.28 20.10 4,588,918 89,748,280 19.558 11.09 11.08 11.09 10.96 11.43 8,070,649 11.120 -1.42%
2012-01-03 0 19.78 19.72 19.78 19.48 19.92 4,514,074 89,026,128 19.722 11.25 11.21 11.25 11.08 11.33 7,939,019 11.214 1.44%
2011-12-30 0 19.50 19.44 19.48 18.90 19.56 5,354,183 103,535,409 19.337 11.09 11.05 11.08 10.75 11.12 9,416,540 10.995 3.07%
2011-12-29 0 18.92 18.82 18.96 18.80 19.46 2,171,868 41,129,115 18.937 10.76 10.70 10.78 10.69 11.06 3,819,721 10.768 -1.77%
2011-12-28 0 19.26 19.16 19.26 18.98 19.42 3,621,961 69,689,985 19.241 10.95 10.89 10.95 10.79 11.04 6,370,037 10.940 0.42%
2011-12-23 0 19.18 19.14 19.16 18.70 19.22 2,762,972 52,505,086 19.003 10.91 10.88 10.89 10.63 10.93 4,859,310 10.805 2.57%
2011-12-22 0 18.70 18.62 18.70 18.30 18.82 4,436,624 82,359,331 18.564 10.63 10.59 10.63 10.41 10.70 7,802,806 10.555 0.86%
2011-12-21 0 18.54 18.50 18.56 17.92 18.66 17,600,429 321,841,669 18.286 10.54 10.52 10.55 10.19 10.61 30,954,331 10.397 2.89%
2011-12-20 0 18.02 18.02 18.06 17.86 18.46 12,437,575 224,282,038 18.033 10.25 10.25 10.27 10.16 10.50 21,874,285 10.253 -1.10%
2011-12-19 0 18.22 18.18 18.22 18.12 18.82 6,269,887 115,213,031 18.376 10.36 10.34 10.36 10.30 10.70 11,027,013 10.448 -4.11%
2011-12-16 0 19.00 18.98 19.00 18.70 19.16 10,114,375 191,769,780 18.960 10.80 10.79 10.80 10.63 10.89 17,788,413 10.781 -0.73%
2011-12-15 0 19.14 19.10 19.12 18.96 19.50 6,700,859 128,376,770 19.158 10.88 10.86 10.87 10.78 11.09 11,784,974 10.893 -2.55%
2011-12-14 0 19.64 19.58 19.64 19.10 19.78 4,318,800 84,673,553 19.606 11.17 11.13 11.17 10.86 11.25 7,595,585 11.148 2.29%
2011-12-13 0 19.20 19.20 19.38 18.90 19.58 6,239,866 120,168,546 19.258 10.92 10.92 11.02 10.75 11.13 10,974,214 10.950 0.21%
2011-12-12 0 19.16 19.14 19.24 19.02 19.90 6,241,083 120,736,643 19.345 10.89 10.88 10.94 10.81 11.32 10,976,354 11.000 -1.34%
2011-12-09 0 19.42 19.40 19.42 19.12 19.90 10,814,153 209,929,711 19.412 11.04 11.03 11.04 10.87 11.32 19,019,131 11.038 -4.10%
2011-12-08 0 20.25 20.15 20.20 20.00 20.65 15,658,164 317,205,282 20.258 11.51 11.46 11.49 11.37 11.74 27,538,419 11.519 -2.41%
2011-12-07 0 20.75 20.75 20.85 20.00 20.85 11,480,257 233,885,008 20.373 11.80 11.80 11.86 11.37 11.86 20,190,625 11.584 0.48%
2011-12-06 0 20.65 20.55 20.75 20.50 21.20 5,722,842 119,186,841 20.827 11.74 11.68 11.80 11.66 12.05 10,064,911 11.842 -1.43%
2011-12-05 0 20.95 20.90 21.05 20.50 21.50 4,914,509 102,673,358 20.892 11.91 11.88 11.97 11.66 12.22 8,643,274 11.879 -0.95%
2011-12-02 0 21.15 21.10 21.15 20.45 22.25 13,548,136 286,194,654 21.124 12.03 12.00 12.03 11.63 12.65 23,827,458 12.011 -5.37%
2011-12-01 0 22.35 22.25 22.40 21.75 23.35 23,657,679 525,651,525 22.219 12.71 12.65 12.74 12.37 13.28 41,607,373 12.634 9.83%
2011-11-30 0 21.55 21.40 21.50 20.75 21.65 8,861,231 188,942,040 21.322 11.57 11.49 11.54 11.14 11.62 16,503,463 11.449 2.13%
2011-11-29 0 21.10 21.10 21.15 20.20 21.40 12,786,830 267,138,165 20.892 11.33 11.33 11.36 10.85 11.49 23,814,634 11.217 6.67%
2011-11-28 0 19.78 19.80 19.82 19.66 20.15 9,609,962 190,370,562 19.810 10.62 10.63 10.64 10.56 10.82 17,897,925 10.636 1.44%
2011-11-25 0 19.50 19.50 19.52 19.26 19.78 4,681,173 91,443,751 19.534 10.47 10.47 10.48 10.34 10.62 8,718,378 10.489 -0.91%
2011-11-24 0 19.68 19.68 19.70 19.50 19.94 10,170,399 200,613,998 19.725 10.57 10.57 10.58 10.47 10.71 18,941,703 10.591 -0.10%
2011-11-23 0 19.70 19.72 19.76 19.38 19.80 11,086,658 216,650,380 19.542 10.58 10.59 10.61 10.41 10.63 20,648,175 10.492 0.20%
2011-11-22 0 19.66 19.62 19.70 18.96 19.86 8,744,987 169,214,350 19.350 10.56 10.53 10.58 10.18 10.66 16,286,966 10.390 3.47%
2011-11-21 0 19.00 19.00 19.06 18.88 19.30 9,515,026 181,832,812 19.110 10.20 10.20 10.23 10.14 10.36 17,721,113 10.261 -1.04%
2011-11-18 0 19.20 19.14 19.20 19.08 20.20 8,801,593 171,635,046 19.500 10.31 10.28 10.31 10.24 10.85 16,392,391 10.470 -2.14%
2011-11-17 0 19.62 19.58 19.60 18.94 19.72 8,232,897 159,239,802 19.342 10.53 10.51 10.52 10.17 10.59 15,333,232 10.385 1.87%
2011-11-16 0 19.26 19.20 19.24 18.90 19.78 8,262,070 158,400,168 19.172 10.34 10.31 10.33 10.15 10.62 15,387,565 10.294 -2.43%
2011-11-15 0 19.74 19.72 19.76 19.54 19.98 8,982,472 177,326,208 19.741 10.60 10.59 10.61 10.49 10.73 16,729,266 10.600 1.75%
2011-11-14 0 19.40 19.36 19.38 19.30 21.05 19,779,438 393,652,148 19.902 10.42 10.39 10.41 10.36 11.30 36,837,909 10.686 -4.20%
2011-11-11 0 20.25 20.05 20.15 19.84 21.60 15,865,600 322,405,400 20.321 10.87 10.77 10.82 10.65 11.60 29,548,642 10.911 -5.59%
2011-11-10 0 21.45 21.40 21.50 21.00 21.85 9,027,457 193,596,617 21.445 11.52 11.49 11.54 11.28 11.73 16,813,048 11.515 -4.24%
2011-11-09 0 22.40 22.35 22.45 22.25 22.90 8,032,087 180,942,487 22.527 12.03 12.00 12.05 11.95 12.30 14,959,236 12.096 -0.44%
2011-11-08 0 22.50 22.55 22.60 22.15 23.25 5,541,124 125,398,195 22.630 12.08 12.11 12.13 11.89 12.48 10,319,981 12.151 -1.75%
2011-11-07 0 22.90 22.75 22.80 22.45 24.00 9,243,840 214,265,681 23.179 12.30 12.22 12.24 12.05 12.89 17,216,047 12.446 -0.87%
2011-11-04 0 23.10 23.10 23.15 22.85 23.50 5,911,100 137,292,307 23.226 12.40 12.40 12.43 12.27 12.62 11,009,037 12.471 3.36%
2011-11-03 0 22.35 22.30 22.45 22.25 23.40 11,223,452 254,711,270 22.695 12.00 11.97 12.05 11.95 12.56 20,902,945 12.185 -2.40%
2011-11-02 0 22.90 22.90 22.95 21.45 23.05 13,224,713 292,366,742 22.108 12.30 12.30 12.32 11.52 12.38 24,630,163 11.870 2.46%
2011-11-01 0 22.35 22.30 22.45 21.05 23.10 8,910,346 196,853,462 22.093 12.00 11.97 12.05 11.30 12.40 16,594,936 11.862 0.45%
2011-10-31 0 22.25 22.25 22.30 22.05 23.25 7,765,567 173,928,616 22.397 11.95 11.95 11.97 11.84 12.48 14,462,860 12.026 -2.20%
2011-10-28 0 22.75 22.75 22.80 22.35 24.90 16,098,895 374,150,062 23.241 12.22 12.22 12.24 12.00 13.37 29,983,139 12.479 -0.87%
2011-10-27 0 22.95 22.90 22.95 20.60 23.45 13,943,227 311,735,095 22.357 12.32 12.30 12.32 11.06 12.59 25,968,348 12.004 11.68%
2011-10-26 0 20.55 20.50 20.65 19.40 20.65 8,432,686 170,176,374 20.181 11.03 11.01 11.09 10.42 11.09 15,705,326 10.836 1.48%
2011-10-25 0 20.25 20.15 20.25 19.62 21.00 8,400,639 169,553,981 20.183 10.87 10.82 10.87 10.53 11.28 15,645,640 10.837 0.25%
2011-10-24 0 20.20 20.10 20.20 19.00 20.60 12,039,859 239,338,092 19.879 10.85 10.79 10.85 10.20 11.06 22,423,450 10.674 7.10%
2011-10-21 0 18.86 18.86 18.88 17.80 19.48 8,631,029 161,985,409 18.768 10.13 10.13 10.14 9.557 10.46 16,074,727 10.077 0.32%
2011-10-20 0 18.80 18.78 18.80 17.90 18.96 15,263,028 283,802,716 18.594 10.09 10.08 10.09 9.611 10.18 28,426,391 9.9838 -3.89%
2011-10-19 0 19.56 19.48 19.50 19.48 21.30 9,691,700 195,814,799 20.204 10.50 10.46 10.47 10.46 11.44 18,050,157 10.848 -4.12%
2011-10-18 0 20.40 20.35 20.40 20.00 21.30 8,178,123 167,836,009 20.523 10.95 10.93 10.95 10.74 11.44 15,231,219 11.019 -7.06%
2011-10-17 0 21.95 21.90 21.95 21.40 22.30 4,634,651 101,748,553 21.954 11.79 11.76 11.79 11.49 11.97 8,631,734 11.788 3.78%
2011-10-14 0 21.15 21.15 21.20 20.30 21.55 9,784,600 204,245,932 20.874 11.36 11.36 11.38 10.90 11.57 18,223,177 11.208 -3.64%
2011-10-13 0 21.95 21.80 22.05 21.55 22.60 7,405,050 163,556,484 22.087 11.79 11.71 11.84 11.57 12.13 13,791,421 11.859 0.46%
2011-10-12 0 21.85 21.75 21.85 21.30 22.70 6,537,200 145,253,202 22.219 11.73 11.68 11.73 11.44 12.19 12,175,107 11.930 2.34%
2011-10-11 0 21.35 21.40 21.50 21.10 22.20 9,743,600 210,888,444 21.644 11.46 11.49 11.54 11.33 11.92 18,146,817 11.621 4.40%
2011-10-10 0 20.45 20.50 20.55 19.92 21.00 8,108,000 164,939,134 20.343 10.98 11.01 11.03 10.70 11.28 15,100,619 10.923 0.99%
2011-10-07 0 20.25 20.15 20.30 19.82 21.65 13,338,255 275,741,241 20.673 10.87 10.82 10.90 10.64 11.62 24,841,627 11.100 1.00%
2011-10-06 0 20.05 20.00 20.10 18.78 20.20 22,220,082 432,265,664 19.454 10.77 10.74 10.79 10.08 10.85 41,383,449 10.445 20.49%
2011-10-04 0 16.64 16.46 16.52 16.30 18.24 26,500,568 456,628,525 17.231 8.935 8.838 8.870 8.752 9.794 49,355,574 9.2518 -0.60%
2011-10-03 0 16.74 16.52 16.60 15.68 17.62 45,999,181 759,441,664 16.510 8.988 8.870 8.913 8.419 9.461 85,670,465 8.8647 -10.86%
2011-09-30 0 18.78 18.68 18.84 18.56 21.65 47,628,943 928,972,792 19.504 10.08 10.03 10.12 9.965 11.62 88,705,790 10.473 -16.90%
2011-09-28 0 22.60 22.50 22.75 21.90 23.20 8,644,400 195,350,132 22.598 12.13 12.08 12.22 11.76 12.46 16,099,629 12.134 -0.66%
2011-09-27 0 22.75 22.60 22.80 21.35 23.10 11,831,771 264,804,536 22.381 12.22 12.13 12.24 11.46 12.40 22,035,899 12.017 9.11%
2011-09-26 0 20.85 20.85 20.95 20.60 22.75 13,825,713 295,338,062 21.362 11.20 11.20 11.25 11.06 12.22 25,749,486 11.470 -6.08%
2011-09-23 0 22.20 22.10 22.15 20.50 22.50 14,507,529 312,284,369 21.526 11.92 11.87 11.89 11.01 12.08 27,019,323 11.558 1.37%
2011-09-22 0 21.90 21.90 22.00 21.00 23.35 23,617,847 519,721,563 22.005 11.76 11.76 11.81 11.28 12.54 43,986,695 11.815 -6.41%
2011-09-21 0 23.40 23.30 23.40 22.70 23.85 10,468,400 243,189,471 23.231 12.56 12.51 12.56 12.19 12.81 19,496,710 12.473 2.63%
2011-09-20 0 22.80 22.80 22.85 22.50 23.70 9,046,799 207,883,696 22.979 12.24 12.24 12.27 12.08 12.73 16,849,071 12.338 -0.44%
2011-09-19 0 22.90 22.95 23.00 22.85 24.00 7,423,363 172,966,765 23.300 12.30 12.32 12.35 12.27 12.89 13,825,528 12.511 -4.58%
2011-09-16 0 24.00 23.90 24.05 23.65 24.45 12,796,092 306,759,530 23.973 12.89 12.83 12.91 12.70 13.13 23,831,884 12.872 2.78%
2011-09-15 0 23.35 23.25 23.40 23.10 24.35 10,913,705 258,617,748 23.697 12.54 12.48 12.56 12.40 13.07 20,326,061 12.723 -1.48%
2011-09-14 0 23.70 23.70 23.80 22.20 25.40 19,471,873 462,072,108 23.730 12.73 12.73 12.78 11.92 13.64 36,265,089 12.742 0.00%
2011-09-12 0 23.70 23.65 23.70 22.20 25.60 25,423,910 613,275,276 24.122 12.73 12.70 12.73 11.92 13.75 47,350,369 12.952 -4.05%
2011-09-09 0 24.70 24.55 24.65 24.40 25.30 3,385,688 83,954,652 24.797 13.26 13.18 13.24 13.10 13.58 6,305,622 13.314 -0.20%
2011-09-08 0 24.75 24.70 24.90 24.60 25.40 3,779,516 94,376,398 24.970 13.29 13.26 13.37 13.21 13.64 7,039,101 13.407 0.61%
2011-09-07 0 24.60 24.55 24.60 23.70 25.20 7,453,655 181,826,840 24.394 13.21 13.18 13.21 12.73 13.53 13,881,945 13.098 5.58%
2011-09-06 0 23.30 23.30 23.40 23.00 24.00 6,365,256 148,790,342 23.375 12.51 12.51 12.56 12.35 12.89 11,854,873 12.551 -1.27%
2011-09-05 0 23.60 23.50 23.55 23.40 24.10 6,525,354 154,569,391 23.688 12.67 12.62 12.64 12.56 12.94 12,153,045 12.719 -3.48%
2011-09-02 0 24.45 24.40 24.50 24.30 25.40 15,529,400 383,324,098 24.684 13.13 13.10 13.15 13.05 13.64 28,922,491 13.253 -4.31%
2011-09-01 0 25.55 25.55 25.60 25.35 26.90 12,481,093 324,649,242 26.011 13.72 13.72 13.75 13.61 14.44 23,245,219 13.966 1.39%
2011-08-31 0 25.20 24.85 24.95 24.35 25.25 6,367,633 158,661,472 24.917 13.53 13.34 13.40 13.07 13.56 11,859,300 13.379 2.86%
2011-08-30 0 24.50 24.45 24.55 24.15 24.90 6,925,777 169,849,267 24.524 13.15 13.13 13.18 12.97 13.37 12,898,806 13.168 2.30%
2011-08-29 0 23.95 23.95 24.00 22.55 24.15 7,327,489 173,790,747 23.718 12.86 12.86 12.89 12.11 12.97 13,646,969 12.735 4.13%
2011-08-26 0 23.00 23.00 23.05 22.10 23.05 5,249,900 119,263,832 22.717 12.35 12.35 12.38 11.87 12.38 9,777,595 12.198 0.00%
2011-08-25 0 23.00 23.00 23.05 22.90 23.70 5,561,134 129,758,138 23.333 12.35 12.35 12.38 12.30 12.73 10,357,248 12.528 0.88%
2011-08-24 0 22.80 22.85 22.95 22.50 24.30 10,838,017 251,632,142 23.218 12.24 12.27 12.32 12.08 13.05 20,185,097 12.466 -2.56%
2011-08-23 0 23.40 23.35 23.65 21.60 23.75 13,555,100 306,311,778 22.598 12.56 12.54 12.70 11.60 12.75 25,245,487 12.133 6.85%
2011-08-22 0 21.90 21.85 21.90 20.70 24.10 16,782,100 368,337,742 21.948 11.76 11.73 11.76 11.11 12.94 31,255,563 11.785 -7.40%
2011-08-19 0 23.65 23.65 23.70 23.30 24.50 20,559,549 494,624,741 24.058 12.70 12.70 12.73 12.51 13.15 38,290,815 12.918 -8.16%
2011-08-18 0 25.75 25.65 25.75 25.40 27.50 5,648,372 149,066,551 26.391 13.83 13.77 13.83 13.64 14.77 10,519,723 14.170 -4.63%
2011-08-17 0 27.00 27.00 27.10 25.95 27.15 8,761,265 235,173,137 26.842 14.50 14.50 14.55 13.93 14.58 16,317,283 14.413 3.45%
2011-08-16 0 26.10 26.00 26.10 25.60 26.50 10,148,975 264,470,464 26.059 14.01 13.96 14.01 13.75 14.23 18,901,802 13.992 3.37%
2011-08-15 0 25.25 25.10 25.25 24.75 25.50 5,362,708 135,054,832 25.184 13.56 13.48 13.56 13.29 13.69 9,987,693 13.522 2.64%
2011-08-12 0 24.60 24.60 24.65 24.55 25.70 4,541,259 113,190,032 24.925 13.21 13.21 13.24 13.18 13.80 8,457,798 13.383 -0.40%
2011-08-11 0 24.70 24.65 24.75 24.20 25.30 11,623,238 286,182,205 24.622 13.26 13.24 13.29 12.99 13.58 21,647,520 13.220 -0.40%
2011-08-10 0 24.80 24.80 24.95 23.85 25.00 8,357,828 206,671,722 24.728 13.32 13.32 13.40 12.81 13.42 15,565,908 13.277 4.86%
2011-08-09 0 23.65 23.60 23.80 22.60 24.60 24,984,479 591,560,619 23.677 12.70 12.67 12.78 12.13 13.21 46,531,957 12.713 -6.34%
2011-08-08 0 25.25 25.20 25.25 24.00 25.50 12,943,189 319,197,964 24.661 13.56 13.53 13.56 12.89 13.69 24,105,843 13.242 2.02%
2011-08-05 0 24.75 24.65 24.80 24.10 25.45 17,915,641 443,871,088 24.776 13.29 13.24 13.32 12.94 13.66 33,366,709 13.303 -7.48%
2011-08-04 0 26.75 26.75 26.80 26.70 27.60 4,883,502 131,969,646 27.024 14.36 14.36 14.39 14.34 14.82 9,095,203 14.510 -1.47%
2011-08-03 0 27.15 27.15 27.20 26.65 27.55 6,442,655 175,517,162 27.243 14.58 14.58 14.60 14.31 14.79 11,999,023 14.628 -3.72%
2011-08-02 0 28.20 28.00 28.20 27.20 28.50 5,484,051 153,131,897 27.923 15.14 15.03 15.14 14.60 15.30 10,213,686 14.993 0.18%
2011-08-01 0 28.15 28.15 28.30 27.75 29.00 5,779,822 163,991,445 28.373 15.11 15.11 15.20 14.90 15.57 10,764,540 15.234 3.49%
2011-07-29 0 27.20 27.15 27.20 26.65 28.35 5,284,652 144,620,022 27.366 14.60 14.58 14.60 14.31 15.22 9,842,319 14.694 -2.33%
2011-07-28 0 27.85 27.90 28.00 27.65 28.80 6,741,294 190,767,216 28.298 14.95 14.98 15.03 14.85 15.46 12,555,219 15.194 -1.07%
2011-07-27 0 28.15 28.05 28.10 27.10 28.70 4,838,791 136,422,196 28.193 15.11 15.06 15.09 14.55 15.41 9,011,932 15.138 1.62%
2011-07-26 0 27.70 27.70 27.85 26.55 28.00 5,208,600 143,138,413 27.481 14.87 14.87 14.95 14.26 15.03 9,700,677 14.756 -0.36%
2011-07-25 0 27.80 27.80 27.95 27.60 29.10 4,889,619 136,661,540 27.949 14.93 14.93 15.01 14.82 15.62 9,106,595 15.007 0.18%
2011-07-22 0 27.75 27.60 27.80 27.55 28.40 6,757,934 188,693,067 27.922 14.90 14.82 14.93 14.79 15.25 12,586,210 14.992 1.83%
2011-07-21 0 27.25 27.25 27.30 26.50 27.55 7,598,134 206,016,674 27.114 14.63 14.63 14.66 14.23 14.79 14,151,027 14.558 2.64%
2011-07-20 0 26.55 26.50 26.70 26.15 26.95 3,721,200 98,628,940 26.505 14.26 14.23 14.34 14.04 14.47 6,930,492 14.231 1.53%
2011-07-19 0 26.15 26.15 26.35 25.25 27.00 6,633,102 172,698,300 26.036 14.04 14.04 14.15 13.56 14.50 12,353,718 13.979 -1.13%
2011-07-18 0 26.45 26.45 26.50 26.20 26.80 4,697,167 124,514,989 26.509 14.20 14.20 14.23 14.07 14.39 8,748,166 14.233 0.95%
2011-07-15 0 26.20 26.15 26.20 26.05 26.70 5,265,549 138,982,581 26.395 14.07 14.04 14.07 13.99 14.34 9,806,740 14.172 -0.57%
2011-07-14 0 26.35 26.35 26.40 26.00 26.60 2,560,500 67,564,990 26.387 14.15 14.15 14.17 13.96 14.28 4,768,764 14.168 -0.19%
2011-07-13 0 26.40 26.20 26.40 25.50 26.50 6,419,000 167,079,356 26.029 14.17 14.07 14.17 13.69 14.23 11,954,967 13.976 4.76%
2011-07-12 0 25.20 25.15 25.25 25.00 26.10 10,632,102 271,127,383 25.501 13.53 13.50 13.56 13.42 14.01 19,801,594 13.692 -4.55%
2011-07-11 0 26.40 26.35 26.40 26.35 27.30 3,940,637 105,857,092 26.863 14.17 14.15 14.17 14.15 14.66 7,339,179 14.424 -2.58%
2011-07-08 0 27.10 27.10 27.15 27.05 27.75 5,380,086 147,451,252 27.407 14.55 14.55 14.58 14.52 14.90 10,020,058 14.716 0.00%
2011-07-07 0 27.10 26.95 27.15 26.50 27.80 5,151,141 139,972,030 27.173 14.55 14.47 14.58 14.23 14.93 9,593,663 14.590 0.18%
2011-07-06 0 27.05 27.00 27.05 26.80 27.95 9,140,347 251,540,712 27.520 14.52 14.50 14.52 14.39 15.01 17,023,298 14.776 -1.28%
2011-07-05 0 27.40 27.40 27.45 26.65 27.50 7,443,950 203,562,506 27.346 14.71 14.71 14.74 14.31 14.77 13,863,870 14.683 0.74%
2011-07-04 0 27.20 27.10 27.20 26.10 27.20 14,965,807 402,651,718 26.905 14.60 14.55 14.60 14.01 14.60 27,872,836 14.446 7.30%
2011-06-30 0 25.35 25.20 25.40 24.45 25.45 11,062,000 277,866,243 25.119 13.61 13.53 13.64 13.13 13.66 20,602,251 13.487 2.22%
2011-06-29 0 24.80 24.70 24.80 23.55 24.90 14,176,220 345,589,279 24.378 13.32 13.26 13.32 12.64 13.37 26,402,282 13.089 6.44%
2011-06-28 0 23.30 23.30 23.35 22.80 23.35 4,856,628 111,959,037 23.053 12.51 12.51 12.54 12.24 12.54 9,045,152 12.378 3.79%
2011-06-27 0 22.45 22.40 22.45 22.35 23.05 4,940,609 111,902,844 22.650 12.05 12.03 12.05 12.00 12.38 9,201,561 12.161 -3.85%
2011-06-24 0 23.35 23.20 23.50 22.40 23.50 7,142,627 164,202,799 22.989 12.54 12.46 12.62 12.03 12.62 13,302,675 12.344 2.41%
2011-06-23 0 22.80 22.80 22.85 22.20 23.55 12,141,121 273,376,950 22.517 12.24 12.24 12.27 11.92 12.64 22,612,043 12.090 -1.94%
2011-06-22 0 23.25 23.25 23.35 22.60 23.70 9,550,052 222,239,376 23.271 12.48 12.48 12.54 12.13 12.73 17,786,347 12.495 3.79%
2011-06-21 0 22.40 22.25 22.45 21.95 22.60 7,268,973 161,959,613 22.281 12.03 11.95 12.05 11.79 12.13 13,537,987 11.963 0.45%
2011-06-20 0 22.30 22.25 22.30 21.95 23.05 6,215,973 139,542,981 22.449 11.97 11.95 11.97 11.79 12.38 11,576,843 12.054 -1.76%
2011-06-17 0 22.70 22.60 22.75 21.70 22.80 6,985,129 157,370,144 22.529 12.19 12.13 12.22 11.65 12.24 13,009,346 12.097 3.18%
2011-06-16 0 22.00 21.90 22.00 21.65 22.40 9,250,034 203,495,795 21.999 11.81 11.76 11.81 11.62 12.03 17,227,583 11.812 -1.79%
2011-06-15 0 22.40 22.30 22.40 22.10 22.85 8,378,365 187,707,476 22.404 12.03 11.97 12.03 11.87 12.27 15,604,157 12.029 0.67%
2011-06-14 0 22.25 22.20 22.25 22.10 22.90 12,344,321 277,748,419 22.500 11.95 11.92 11.95 11.87 12.30 22,990,490 12.081 -1.98%
2011-06-13 0 22.70 22.60 22.65 21.70 23.00 18,919,024 422,249,574 22.319 12.19 12.13 12.16 11.65 12.35 35,235,444 11.984 0.00%
2011-06-10 0 22.70 22.70 22.90 22.35 23.55 10,768,484 246,269,142 22.869 12.19 12.19 12.30 12.00 12.64 20,055,597 12.279 -2.99%
2011-06-09 0 23.40 23.40 23.45 22.80 24.00 10,780,085 250,601,515 23.247 12.56 12.56 12.59 12.24 12.89 20,077,203 12.482 -1.89%
2011-06-08 0 23.85 23.80 23.95 23.60 24.70 14,790,000 354,256,349 23.952 12.81 12.78 12.86 12.67 13.26 27,545,407 12.861 -0.21%
2011-06-07 0 23.90 23.80 23.90 23.25 24.70 28,576,200 683,198,143 23.908 12.83 12.78 12.83 12.48 13.26 53,221,303 12.837 -3.63%
2011-06-03 0 24.80 24.75 24.80 24.60 26.05 13,687,570 340,722,854 24.893 13.32 13.29 13.32 13.21 13.99 25,492,203 13.366 -3.88%
2011-06-02 0 25.80 25.80 25.85 25.60 26.40 9,894,400 257,300,255 26.005 13.85 13.85 13.88 13.75 14.17 18,427,673 13.963 -2.09%
2011-06-01 0 26.35 26.30 26.35 26.30 27.60 10,994,885 295,361,816 26.864 14.15 14.12 14.15 14.12 14.82 20,477,254 14.424 -3.13%
2011-05-31 0 27.20 27.15 27.20 26.70 27.75 5,268,600 142,352,420 27.019 14.60 14.58 14.60 14.34 14.90 9,812,423 14.507 -0.55%
2011-05-30 0 27.35 27.30 27.40 27.20 27.55 3,057,478 83,848,585 27.424 14.69 14.66 14.71 14.60 14.79 5,694,353 14.725 0.37%
2011-05-27 0 27.25 27.00 27.30 26.50 27.40 5,770,107 155,998,946 27.036 14.63 14.50 14.66 14.23 14.71 10,746,447 14.516 1.11%
2011-05-26 0 26.95 26.85 27.00 25.45 27.20 11,584,595 307,963,587 26.584 14.47 14.42 14.50 13.66 14.60 21,575,550 14.274 6.94%
2011-05-25 0 25.20 25.20 25.30 24.85 25.75 4,507,244 114,010,941 25.295 13.53 13.53 13.58 13.34 13.83 8,394,447 13.582 -0.40%
2011-05-24 0 25.30 25.40 25.45 24.05 25.45 7,776,834 192,993,162 24.816 13.58 13.64 13.66 12.91 13.66 14,483,844 13.325 2.22%
2011-05-23 0 24.75 24.70 24.80 24.60 26.20 5,745,031 142,815,955 24.859 13.29 13.26 13.32 13.21 14.07 10,699,744 13.348 -4.07%
2011-05-20 0 25.80 25.75 25.95 25.55 26.80 3,594,000 93,085,990 25.900 13.85 13.83 13.93 13.72 14.39 6,693,590 13.907 -0.96%
2011-05-19 0 26.05 26.00 26.05 25.90 26.40 4,056,204 105,898,494 26.108 13.99 13.96 13.99 13.91 14.17 7,554,415 14.018 1.36%
2011-05-18 0 25.70 25.65 25.70 24.40 26.00 7,449,923 187,308,801 25.142 13.80 13.77 13.80 13.10 13.96 13,874,994 13.500 5.54%
2011-05-17 0 24.35 24.35 24.40 24.20 25.50 7,048,373 174,217,500 24.717 13.07 13.07 13.10 12.99 13.69 13,127,134 13.272 -4.88%
2011-05-16 0 25.60 25.55 25.60 25.40 26.20 7,691,001 197,660,898 25.700 13.75 13.72 13.75 13.64 14.07 14,323,986 13.799 -1.92%
2011-05-13 0 26.10 26.00 26.10 25.65 26.30 3,907,574 101,151,131 25.886 14.01 13.96 14.01 13.77 14.12 7,277,601 13.899 1.36%
2011-05-12 0 25.75 25.75 25.80 25.70 26.55 5,844,620 152,600,667 26.110 13.83 13.83 13.85 13.80 14.26 10,885,222 14.019 -2.46%
2011-05-11 0 26.40 26.40 26.45 25.85 26.80 6,499,895 171,700,571 26.416 14.17 14.17 14.20 13.88 14.39 12,105,629 14.184 1.73%
2011-05-09 0 25.95 25.95 26.00 25.80 26.30 3,269,200 85,072,950 26.023 13.93 13.93 13.96 13.85 14.12 6,088,671 13.972 -0.38%
2011-05-06 0 26.05 26.00 26.05 25.35 26.05 8,742,177 225,517,750 25.797 13.99 13.96 13.99 13.61 13.99 16,281,733 13.851 0.39%
2011-05-05 0 25.95 25.90 25.95 25.85 26.60 5,437,900 142,004,232 26.114 13.93 13.91 13.93 13.88 14.28 10,127,733 14.021 -1.70%
2011-05-04 0 26.40 26.30 26.40 26.30 27.00 5,439,457 144,079,471 26.488 14.17 14.12 14.17 14.12 14.50 10,130,633 14.222 -3.30%
2011-05-03 0 27.30 27.25 27.55 27.15 28.10 6,198,154 171,054,303 27.598 14.66 14.63 14.79 14.58 15.09 11,543,656 14.818 -1.27%
2011-04-29 0 27.65 27.60 27.80 26.70 27.95 3,278,683 90,601,280 27.633 14.85 14.82 14.93 14.34 15.01 6,106,333 14.837 2.22%
2011-04-28 0 27.05 27.00 27.10 26.95 27.70 3,535,555 96,435,855 27.276 14.52 14.50 14.55 14.47 14.87 6,584,740 14.645 -0.92%
2011-04-27 0 27.30 27.20 27.30 27.00 27.85 2,960,970 80,769,783 27.278 14.66 14.60 14.66 14.50 14.95 5,514,613 14.647 -1.09%
2011-04-26 0 27.60 27.60 27.85 26.65 27.95 5,997,821 164,561,463 27.437 14.82 14.82 14.95 14.31 15.01 11,170,549 14.732 1.10%
2011-04-21 0 27.30 27.30 27.35 26.60 27.90 8,874,865 239,286,048 26.962 14.66 14.66 14.69 14.28 14.98 16,528,855 14.477 -0.18%
2011-04-20 0 27.35 27.30 27.35 27.30 28.35 8,694,760 242,056,842 27.839 14.69 14.66 14.69 14.66 15.22 16,193,422 14.948 1.11%
2011-04-19 0 27.05 27.00 27.05 26.50 27.40 7,716,804 208,016,492 26.956 14.52 14.50 14.52 14.23 14.71 14,372,043 14.474 -1.28%
2011-04-18 0 27.40 27.20 27.40 26.50 27.50 6,806,594 185,263,725 27.218 14.71 14.60 14.71 14.23 14.77 12,676,836 14.614 4.38%
2011-04-15 0 26.25 26.25 26.30 25.50 26.85 8,417,365 222,781,124 26.467 14.09 14.09 14.12 13.69 14.42 15,676,792 14.211 2.34%
2011-04-14 0 25.65 25.60 25.65 24.85 26.35 7,491,572 192,040,111 25.634 13.77 13.75 13.77 13.34 14.15 13,952,563 13.764 1.18%
2011-04-13 0 25.35 25.25 25.35 24.30 25.45 5,132,900 127,656,385 24.870 13.61 13.56 13.61 13.05 13.66 9,559,690 13.354 3.26%
2011-04-12 0 24.55 24.40 24.45 24.20 24.90 2,203,345 54,149,802 24.576 13.18 13.10 13.13 12.99 13.37 4,103,586 13.196 0.61%
2011-04-11 0 24.40 24.40 24.50 24.40 25.15 3,861,470 95,026,525 24.609 13.10 13.10 13.15 13.10 13.50 7,191,735 13.213 -2.98%
2011-04-08 0 25.15 25.00 25.05 24.50 25.35 4,623,420 115,625,178 25.009 13.50 13.42 13.45 13.15 13.61 8,610,817 13.428 1.00%
2011-04-07 0 24.90 24.85 24.95 24.25 25.25 5,318,751 131,353,616 24.696 13.37 13.34 13.40 13.02 13.56 9,905,826 13.260 -0.99%
2011-04-06 0 25.15 25.00 25.15 23.70 25.70 17,333,985 432,985,002 24.979 13.50 13.42 13.50 12.73 13.80 32,283,413 13.412 6.12%
2011-04-04 0 23.70 23.60 23.70 21.90 23.75 13,278,800 307,746,610 23.176 12.73 12.67 12.73 11.76 12.75 24,730,896 12.444 10.23%
2011-04-01 0 21.50 21.50 21.55 20.70 21.85 5,986,700 127,964,056 21.375 11.54 11.54 11.57 11.11 11.73 11,149,837 11.477 -0.92%
2011-03-31 0 21.70 21.50 21.75 21.45 21.90 4,262,400 91,875,694 21.555 11.65 11.54 11.68 11.52 11.76 7,938,441 11.574 0.70%
2011-03-30 0 21.55 21.55 21.80 21.40 21.85 2,647,125 57,140,571 21.586 11.57 11.57 11.71 11.49 11.73 4,930,097 11.590 0.47%
2011-03-29 0 21.45 21.35 21.50 21.30 21.70 2,594,250 55,804,798 21.511 11.52 11.46 11.54 11.44 11.65 4,831,621 11.550 -2.05%
2011-03-28 0 21.90 21.80 21.90 21.55 21.90 2,843,300 61,987,795 21.801 11.76 11.71 11.76 11.57 11.76 5,295,460 11.706 1.86%
2011-03-25 0 21.50 21.45 21.50 21.25 22.10 6,675,255 143,579,028 21.509 11.54 11.52 11.54 11.41 11.87 12,432,226 11.549 2.14%
2011-03-24 0 21.05 20.90 21.00 20.85 21.50 4,039,518 85,641,454 21.201 11.30 11.22 11.28 11.20 11.54 7,523,338 11.383 -2.09%
2011-03-23 0 21.50 21.45 21.50 21.35 22.00 3,906,162 83,992,894 21.503 11.54 11.52 11.54 11.46 11.81 7,274,971 11.545 -0.46%
2011-03-22 0 21.60 21.60 21.65 21.25 21.90 5,015,687 108,487,007 21.630 11.60 11.60 11.62 11.41 11.76 9,341,389 11.614 -0.46%
2011-03-21 0 21.70 21.65 21.70 20.75 22.20 11,131,693 239,970,462 21.557 11.65 11.62 11.65 11.14 11.92 20,732,050 11.575 2.60%
2011-03-18 0 21.15 20.75 20.80 20.15 21.50 21,187,715 446,248,005 21.062 11.36 11.14 11.17 10.82 11.54 39,460,733 11.309 5.49%
2011-03-17 0 20.05 20.00 20.15 19.94 20.65 10,218,300 206,197,634 20.179 10.77 10.74 10.82 10.71 11.09 19,030,915 10.835 -2.67%
2011-03-16 0 20.60 20.60 20.65 20.00 20.80 7,611,415 155,726,454 20.460 11.06 11.06 11.09 10.74 11.17 14,175,762 10.985 1.48%
2011-03-15 0 20.30 20.25 20.30 19.90 20.65 8,683,896 175,326,019 20.190 10.90 10.87 10.90 10.68 11.09 16,173,188 10.841 -2.40%
2011-03-14 0 20.80 20.70 20.75 20.45 21.20 2,733,800 56,826,793 20.787 11.17 11.11 11.14 10.98 11.38 5,091,524 11.161 -0.95%
2011-03-11 0 21.00 20.90 21.05 20.60 21.70 4,500,671 94,715,971 21.045 11.28 11.22 11.30 11.06 11.65 8,382,205 11.300 -2.33%
2011-03-10 0 21.50 21.40 21.50 21.35 21.70 6,009,869 129,243,680 21.505 11.54 11.49 11.54 11.46 11.65 11,192,988 11.547 1.42%
2011-03-09 0 21.20 21.15 21.20 20.80 21.30 4,183,860 88,059,925 21.048 11.38 11.36 11.38 11.17 11.44 7,792,165 11.301 2.17%
2011-03-08 0 20.75 20.70 20.75 20.25 21.15 5,791,500 119,385,437 20.614 11.14 11.11 11.14 10.87 11.36 10,786,290 11.068 1.72%
2011-03-07 0 20.40 20.35 20.40 19.44 21.45 4,729,250 96,446,482 20.394 10.95 10.93 10.95 10.44 11.52 8,807,919 10.950 -2.86%
2011-03-04 0 21.00 20.95 21.00 20.65 21.50 4,333,800 91,284,727 21.063 11.28 11.25 11.28 11.09 11.54 8,071,419 11.310 0.96%
2011-03-03 0 20.80 20.80 20.85 20.80 22.05 4,524,563 97,041,678 21.448 11.17 11.17 11.20 11.17 11.84 8,426,703 11.516 -3.03%
2011-03-02 0 21.45 21.40 21.45 20.50 21.60 5,974,500 127,366,585 21.318 11.52 11.49 11.52 11.01 11.60 11,127,115 11.447 -0.69%
2011-03-01 0 21.60 21.50 21.60 21.00 21.80 7,749,558 166,787,377 21.522 11.60 11.54 11.60 11.28 11.71 14,433,045 11.556 2.37%
2011-02-28 0 21.10 20.90 20.95 19.92 21.30 6,113,692 127,014,034 20.775 11.33 11.22 11.25 10.70 11.44 11,386,351 11.155 3.43%
2011-02-25 0 20.40 20.35 20.50 20.30 20.80 8,679,452 176,897,133 20.381 10.95 10.93 11.01 10.90 11.17 16,164,911 10.943 2.51%
2011-02-24 0 19.90 19.90 20.00 19.82 20.85 12,733,328 257,907,272 20.255 10.68 10.68 10.74 10.64 11.20 23,714,990 10.875 -1.97%
2011-02-23 0 20.30 20.60 20.65 20.20 20.75 9,703,294 198,166,547 20.423 10.90 11.06 11.09 10.85 11.14 18,071,750 10.966 -4.69%
2011-02-22 0 21.30 21.05 21.30 20.50 21.30 8,530,000 178,828,573 20.965 11.44 11.30 11.44 11.01 11.44 15,886,567 11.257 1.19%
2011-02-21 0 21.05 21.00 21.05 20.60 21.20 2,759,800 57,652,813 20.890 11.30 11.28 11.30 11.06 11.38 5,139,947 11.217 0.24%
2011-02-18 0 21.00 20.95 21.00 20.55 21.40 6,370,974 133,328,916 20.928 11.28 11.25 11.28 11.03 11.49 11,865,522 11.237 -1.64%
2011-02-17 0 21.35 21.30 21.40 20.40 21.45 9,441,800 198,149,434 20.986 11.46 11.44 11.49 10.95 11.52 17,584,735 11.268 4.91%
2011-02-16 0 20.35 20.30 20.35 19.64 20.40 6,950,176 139,947,595 20.136 10.93 10.90 10.93 10.55 10.95 12,944,248 10.812 1.50%
2011-02-15 0 20.05 20.05 20.10 19.76 20.15 16,589,387 331,305,400 19.971 10.77 10.77 10.79 10.61 10.82 30,896,648 10.723 2.51%
2011-02-14 0 19.56 19.56 19.58 18.88 19.64 17,099,778 333,075,469 19.478 10.50 10.50 10.51 10.14 10.55 31,847,218 10.459 5.39%
2011-02-11 0 18.56 18.56 18.60 18.14 18.82 20,198,500 372,653,022 18.450 9.965 9.965 9.987 9.740 10.11 37,618,385 9.9061 3.34%
2011-02-10 0 17.96 17.94 17.96 17.90 18.70 14,828,999 272,824,769 18.398 9.643 9.633 9.643 9.611 10.04 27,618,040 9.8785 -3.96%
2011-02-09 0 18.70 18.70 18.78 18.60 19.40 13,433,816 254,665,456 18.957 10.04 10.04 10.08 9.987 10.42 25,019,603 10.179 -1.58%
2011-02-08 0 19.00 18.96 19.00 18.94 19.50 10,997,796 211,047,571 19.190 10.20 10.18 10.20 10.17 10.47 20,482,675 10.304 -1.96%
2011-02-07 0 19.38 19.36 19.38 19.30 19.86 15,000,425 292,606,669 19.507 10.41 10.39 10.41 10.36 10.66 27,937,310 10.474 -5.92%
2011-02-02 0 20.60 20.70 20.75 20.50 21.20 12,536,497 260,562,846 20.784 11.06 11.11 11.14 11.01 11.38 23,348,405 11.160 -1.20%
2011-02-01 0 20.85 20.80 20.85 20.40 21.80 10,200,748 213,307,805 20.911 11.20 11.17 11.20 10.95 11.71 18,998,226 11.228 -3.70%
2011-01-31 0 21.65 21.60 21.75 21.45 22.00 4,764,345 103,257,326 21.673 11.62 11.60 11.68 11.52 11.81 8,873,281 11.637 -2.70%
2011-01-28 0 22.25 22.10 22.30 21.30 22.30 3,722,793 80,763,498 21.694 11.95 11.87 11.97 11.44 11.97 6,933,458 11.648 4.71%
2011-01-27 0 21.25 21.25 21.30 21.25 21.55 3,374,100 72,183,537 21.393 11.41 11.41 11.44 11.41 11.57 6,284,040 11.487 0.24%
2011-01-26 0 21.20 21.15 21.30 20.65 21.40 5,637,360 119,384,560 21.177 11.38 11.36 11.44 11.09 11.49 10,499,214 11.371 1.68%
2011-01-25 0 20.85 20.85 20.90 19.92 21.10 4,789,348 99,235,041 20.720 11.20 11.20 11.22 10.70 11.33 8,919,847 11.125 4.35%
2011-01-24 0 19.98 19.98 20.00 19.86 20.80 4,338,700 87,047,694 20.063 10.73 10.73 10.74 10.66 11.17 8,080,545 10.773 -1.33%
2011-01-21 0 20.25 20.20 20.25 20.00 20.80 5,897,200 119,642,700 20.288 10.87 10.85 10.87 10.74 11.17 10,983,149 10.893 -2.41%
2011-01-20 0 20.75 20.60 20.75 20.45 21.20 7,904,270 165,156,246 20.895 11.14 11.06 11.14 10.98 11.38 14,721,186 11.219 -3.49%
2011-01-19 0 21.50 21.45 21.50 20.75 21.80 9,675,516 208,218,184 21.520 11.54 11.52 11.54 11.14 11.71 18,020,015 11.555 4.62%
2011-01-18 0 20.55 20.50 20.55 19.98 20.80 5,320,100 109,267,376 20.539 11.03 11.01 11.03 10.73 11.17 9,908,338 11.028 3.79%
2011-01-17 0 19.80 19.78 19.80 19.78 20.40 3,430,476 68,595,311 19.996 10.63 10.62 10.63 10.62 10.95 6,389,037 10.736 -1.25%
2011-01-14 0 20.05 20.00 20.05 19.84 20.45 2,061,321 41,405,052 20.087 10.77 10.74 10.77 10.65 10.98 3,839,075 10.785 -0.50%
2011-01-13 0 20.15 20.15 20.20 19.82 20.30 3,954,633 79,427,268 20.085 10.82 10.82 10.85 10.64 10.90 7,365,245 10.784 1.36%
2011-01-12 0 19.88 19.86 19.88 19.52 20.55 6,306,645 125,377,229 19.880 10.67 10.66 10.67 10.48 11.03 11,745,714 10.674 -3.26%
2011-01-11 0 20.55 20.50 20.65 19.86 20.75 8,843,300 180,588,073 20.421 11.03 11.01 11.09 10.66 11.14 16,470,068 10.965 0.98%
2011-01-10 0 20.35 20.30 20.35 19.88 20.60 6,434,472 130,018,568 20.207 10.93 10.90 10.93 10.67 11.06 11,983,783 10.850 1.95%
2011-01-07 0 19.96 19.94 20.00 19.42 20.25 8,438,889 167,424,413 19.840 10.72 10.71 10.74 10.43 10.87 15,716,879 10.653 1.42%
2011-01-06 0 19.68 19.62 19.68 19.40 20.55 7,439,801 145,723,717 19.587 10.57 10.53 10.57 10.42 11.03 13,856,143 10.517 2.07%
2011-01-05 0 19.28 19.28 19.40 18.82 19.48 5,195,809 99,871,023 19.221 10.35 10.35 10.42 10.11 10.46 9,676,854 10.321 2.99%
2011-01-04 0 18.72 18.70 18.72 18.30 18.88 7,469,435 138,598,319 18.555 10.05 10.04 10.05 9.826 10.14 13,911,334 9.9630 1.74%
2011-01-03 0 18.40 18.40 18.42 17.78 18.50 5,626,625 102,650,015 18.244 9.880 9.880 9.890 9.547 9.933 10,479,221 9.7956 5.75%
2010-12-31 0 17.40 17.38 17.50 17.32 17.78 2,350,950 41,218,951 17.533 9.343 9.332 9.396 9.300 9.547 4,378,491 9.4140 -1.14%
2010-12-30 0 17.60 17.60 17.72 17.40 17.78 2,666,458 46,964,832 17.613 9.450 9.450 9.514 9.343 9.547 4,966,104 9.4571 -0.79%
2010-12-29 0 17.74 17.72 17.80 17.58 17.84 1,767,716 31,376,923 17.750 9.525 9.514 9.557 9.439 9.579 3,292,255 9.5305 1.03%
2010-12-28 0 17.56 17.48 17.58 17.46 17.82 2,468,651 43,382,064 17.573 9.429 9.386 9.439 9.375 9.568 4,597,701 9.4356 -1.35%
2010-12-24 0 17.80 17.78 17.80 17.72 17.90 1,723,870 30,642,354 17.775 9.557 9.547 9.557 9.514 9.611 3,210,595 9.5441 -0.67%
2010-12-23 0 17.92 17.80 17.96 17.60 18.10 2,365,846 42,194,400 17.835 9.622 9.557 9.643 9.450 9.718 4,406,233 9.5761 1.24%
2010-12-22 0 17.70 17.64 17.70 17.20 17.88 2,873,160 50,759,834 17.667 9.504 9.471 9.504 9.235 9.600 5,351,072 9.4859 0.91%
2010-12-21 0 17.54 17.50 17.54 17.42 17.90 5,361,926 94,104,272 17.550 9.418 9.396 9.418 9.353 9.611 9,986,236 9.4234 0.57%
2010-12-20 0 17.44 17.42 17.48 17.32 17.80 4,780,800 83,587,826 17.484 9.364 9.353 9.386 9.300 9.557 8,903,927 9.3877 0.81%
2010-12-17 0 17.30 17.26 17.36 17.10 17.62 15,632,023 270,804,051 17.324 9.289 9.267 9.321 9.182 9.461 29,113,620 9.3016 2.73%
2010-12-16 0 16.84 16.84 16.86 16.66 17.42 6,341,969 107,152,135 16.896 9.042 9.042 9.053 8.945 9.353 11,811,502 9.0718 -0.94%
2010-12-15 0 17.00 17.02 17.10 16.70 17.50 6,316,296 108,460,046 17.171 9.128 9.139 9.182 8.967 9.396 11,763,688 9.2199 -0.35%
2010-12-14 0 17.06 17.00 17.02 16.80 17.24 5,988,400 102,583,648 17.130 9.160 9.128 9.139 9.020 9.257 11,153,003 9.1978 1.43%
2010-12-13 0 16.82 16.80 16.82 16.60 17.12 6,216,000 104,044,462 16.738 9.031 9.020 9.031 8.913 9.192 11,576,893 8.9873 2.44%
2010-12-10 0 16.42 16.40 16.48 16.20 16.88 7,874,573 128,683,068 16.342 8.816 8.806 8.849 8.698 9.063 14,665,877 8.7743 -2.73%
2010-12-09 0 16.88 16.90 16.98 16.64 17.36 6,043,200 102,506,304 16.962 9.063 9.074 9.117 8.935 9.321 11,255,065 9.1076 -1.29%
2010-12-08 0 17.10 17.08 17.10 16.62 17.32 8,105,850 138,030,377 17.028 9.182 9.171 9.182 8.924 9.300 15,096,615 9.1431 2.40%
2010-12-07 0 16.70 16.74 16.76 16.16 16.96 6,233,400 103,535,965 16.610 8.967 8.988 8.999 8.677 9.106 11,609,300 8.9184 3.21%
2010-12-06 0 16.18 16.16 16.20 15.94 16.64 5,552,896 90,150,289 16.235 8.688 8.677 8.698 8.559 8.935 10,341,905 8.7170 -0.74%
2010-12-03 0 16.30 16.28 16.30 16.10 16.66 7,559,193 123,563,136 16.346 8.752 8.741 8.752 8.645 8.945 14,078,502 8.7767 -0.61%
2010-12-02 0 16.40 16.38 16.40 16.22 16.96 9,563,295 158,531,256 16.577 8.806 8.795 8.806 8.709 9.106 17,811,011 8.9007 -0.49%
2010-12-01 0 16.48 16.48 16.50 15.50 16.50 7,415,972 119,536,118 16.119 8.849 8.849 8.859 8.322 8.859 13,811,763 8.6547 4.70%
2010-11-30 0 15.74 15.60 15.62 15.34 15.86 4,897,222 76,131,393 15.546 8.451 8.376 8.387 8.237 8.516 9,120,756 8.3470 0.90%
2010-11-29 0 15.60 15.60 15.66 15.24 15.78 3,634,990 56,442,271 15.527 8.376 8.376 8.408 8.183 8.473 6,769,931 8.3372 0.65%
2010-11-26 0 15.50 15.46 15.50 15.38 16.00 3,292,845 51,351,838 15.595 8.322 8.301 8.322 8.258 8.591 6,132,708 8.3734 -1.40%
2010-11-25 0 15.72 15.72 15.74 15.50 15.84 2,004,930 31,432,737 15.678 8.441 8.441 8.451 8.322 8.505 3,734,051 8.4179 1.95%
2010-11-24 0 15.42 15.42 15.48 15.38 16.00 6,856,980 106,244,988 15.494 8.279 8.279 8.312 8.258 8.591 12,770,677 8.3194 -2.90%
2010-11-23 0 15.88 15.82 15.88 15.38 16.36 6,703,779 106,660,427 15.910 8.526 8.494 8.526 8.258 8.784 12,485,350 8.5428 -3.17%
2010-11-22 0 16.40 16.38 16.40 16.26 16.66 4,198,055 69,133,239 16.468 8.806 8.795 8.806 8.731 8.945 7,818,603 8.8421 2.63%
2010-11-19 0 15.98 15.98 16.00 15.50 16.38 4,473,191 71,468,575 15.977 8.580 8.580 8.591 8.322 8.795 8,331,026 8.5786 -0.37%
2010-11-18 0 16.04 16.04 16.06 15.30 16.20 3,842,040 61,227,191 15.936 8.612 8.612 8.623 8.215 8.698 7,155,548 8.5566 5.39%
2010-11-17 0 15.22 15.18 15.20 15.02 15.76 8,352,534 127,470,261 15.261 8.172 8.151 8.161 8.065 8.462 15,556,048 8.1943 -4.04%
2010-11-16 0 15.86 15.90 15.92 15.54 16.46 5,673,610 90,169,059 15.893 8.516 8.537 8.548 8.344 8.838 10,566,727 8.5333 -1.49%
2010-11-15 0 16.86 16.84 16.86 16.14 16.98 8,278,700 137,488,374 16.607 8.645 8.634 8.645 8.275 8.706 16,146,369 8.5151 3.56%
2010-11-12 0 16.28 16.32 16.34 15.90 17.30 15,470,500 257,380,773 16.637 8.347 8.368 8.378 8.152 8.870 30,172,901 8.5302 -3.33%
2010-11-11 0 16.84 16.70 16.98 16.70 17.32 9,277,980 157,939,110 17.023 8.634 8.563 8.706 8.563 8.880 18,095,315 8.7282 -0.94%
2010-11-10 0 17.00 16.98 17.00 16.90 17.46 6,142,123 104,753,608 17.055 8.716 8.706 8.716 8.665 8.952 11,979,294 8.7446 -1.62%
2010-11-09 0 17.28 17.28 17.30 17.02 17.68 13,239,700 228,038,766 17.224 8.860 8.860 8.870 8.727 9.065 25,822,059 8.8312 -2.04%
2010-11-08 0 17.64 17.62 17.64 17.56 17.84 4,247,400 75,113,782 17.685 9.045 9.034 9.045 9.004 9.147 8,283,920 9.0674 -1.12%
2010-11-05 0 17.84 17.80 17.84 17.44 17.96 9,819,391 173,960,217 17.716 9.147 9.127 9.147 8.942 9.209 19,151,256 9.0835 2.53%
2010-11-04 0 17.40 17.40 17.42 17.18 17.90 7,603,480 132,160,563 17.382 8.921 8.921 8.932 8.809 9.178 14,829,453 8.9120 -2.03%
2010-11-03 0 17.76 17.68 17.76 17.54 17.90 7,897,653 139,986,545 17.725 9.106 9.065 9.106 8.993 9.178 15,403,193 9.0882 3.38%
2010-11-02 0 17.18 17.04 17.20 16.96 17.68 8,022,320 138,950,812 17.321 8.809 8.737 8.819 8.696 9.065 15,646,338 8.8807 -0.46%
2010-11-01 0 17.26 17.24 17.30 17.00 17.58 11,954,887 206,365,909 17.262 8.850 8.839 8.870 8.716 9.014 23,316,223 8.8507 0.70%
2010-10-29 0 17.14 17.10 17.14 17.00 17.28 7,936,604 136,016,933 17.138 8.788 8.768 8.788 8.716 8.860 15,479,161 8.7871 0.47%
2010-10-28 0 17.06 17.06 17.08 16.98 17.26 9,489,274 161,917,544 17.063 8.747 8.747 8.757 8.706 8.850 18,507,412 8.7488 0.47%
2010-10-27 0 16.98 16.96 17.02 16.86 17.46 5,385,271 91,693,626 17.027 8.706 8.696 8.727 8.645 8.952 10,503,167 8.7301 -0.82%
2010-10-26 0 17.12 17.12 17.24 16.62 17.30 6,505,491 111,118,675 17.081 8.778 8.778 8.839 8.522 8.870 12,687,989 8.7578 0.94%
2010-10-25 0 16.96 16.86 17.12 16.80 17.26 18,910,949 323,604,928 17.112 8.696 8.645 8.778 8.614 8.850 36,882,983 8.7738 -4.07%
2010-10-22 0 17.68 17.68 17.70 17.30 17.90 17,550,773 309,869,029 17.656 9.065 9.065 9.075 8.870 9.178 34,230,163 9.0525 7.02%
2010-10-21 0 16.52 16.38 16.50 15.62 16.58 7,541,600 122,058,124 16.185 8.470 8.398 8.460 8.009 8.501 14,708,765 8.2983 6.03%
2010-10-20 0 15.58 15.50 15.58 14.90 15.78 5,460,300 84,020,829 15.388 7.988 7.947 7.988 7.640 8.091 10,649,500 7.8897 -2.14%
2010-10-19 0 15.92 15.92 16.00 15.84 16.20 4,895,130 78,269,496 15.989 8.163 8.163 8.204 8.122 8.306 9,547,220 8.1981 0.51%
2010-10-18 0 15.84 15.84 15.90 15.68 16.20 1,728,600 27,542,704 15.934 8.122 8.122 8.152 8.040 8.306 3,371,376 8.1696 -0.38%
2010-10-15 0 15.90 15.86 15.90 15.58 16.00 5,328,741 84,066,353 15.776 8.152 8.132 8.152 7.988 8.204 10,392,914 8.0888 1.40%
2010-10-14 0 15.68 15.66 15.68 15.36 16.04 16,559,889 259,784,750 15.688 8.040 8.029 8.040 7.876 8.224 32,297,592 8.0435 0.26%
2010-10-13 0 15.64 15.70 15.78 15.20 16.10 12,900,493 203,133,668 15.746 8.019 8.050 8.091 7.793 8.255 25,160,486 8.0735 0.77%
2010-10-12 0 15.52 15.46 15.58 15.42 16.42 11,274,818 177,720,971 15.763 7.958 7.927 7.988 7.906 8.419 21,989,850 8.0820 -2.88%
2010-10-11 0 15.98 15.96 15.98 15.04 16.40 19,439,397 307,979,197 15.843 8.193 8.183 8.193 7.711 8.409 37,913,642 8.1232 8.71%
2010-10-08 0 14.70 14.68 14.72 14.56 14.92 12,745,208 188,657,053 14.802 7.537 7.527 7.547 7.465 7.650 24,857,626 7.5895 0.68%
2010-10-07 0 14.60 14.52 14.60 14.40 14.90 10,238,665 150,387,276 14.688 7.486 7.445 7.486 7.383 7.640 19,968,988 7.5310 0.97%
2010-10-06 0 14.46 14.44 14.46 14.28 14.56 11,230,000 162,645,156 14.483 7.414 7.404 7.414 7.322 7.465 21,902,439 7.4259 1.26%
2010-10-05 0 14.28 14.28 14.30 13.84 14.46 17,447,105 245,989,316 14.099 7.322 7.322 7.332 7.096 7.414 34,027,974 7.2290 2.29%
2010-10-04 0 13.96 13.90 13.98 13.36 14.02 30,124,248 412,410,001 13.690 7.158 7.127 7.168 6.850 7.188 58,752,849 7.0194 4.02%
2010-09-30 0 13.42 13.44 13.46 13.36 13.78 16,746,872 226,153,402 13.504 6.881 6.891 6.901 6.850 7.065 32,662,274 6.9240 -2.47%
2010-09-29 0 13.76 13.74 13.76 13.54 13.94 5,929,200 81,455,800 13.738 7.055 7.045 7.055 6.942 7.147 11,564,020 7.0439 1.78%
2010-09-28 0 13.52 13.50 13.52 13.34 13.72 4,821,951 65,464,192 13.576 6.932 6.922 6.932 6.840 7.035 9,404,496 6.9609 -1.17%
2010-09-27 0 13.68 13.68 13.70 13.46 13.76 4,966,300 67,802,228 13.652 7.014 7.014 7.024 6.901 7.055 9,686,027 7.0000 1.18%
2010-09-24 0 13.52 13.52 13.54 13.36 13.80 11,825,975 159,781,158 13.511 6.932 6.932 6.942 6.850 7.076 23,064,799 6.9275 -3.29%
2010-09-22 0 13.98 13.94 13.96 13.96 14.32 1,565,762 22,038,678 14.075 7.168 7.147 7.158 7.158 7.342 3,053,785 7.2168 -0.29%
2010-09-21 0 14.02 13.98 14.02 13.88 14.48 4,303,100 60,504,248 14.061 7.188 7.168 7.188 7.117 7.424 8,392,554 7.2093 -2.50%
2010-09-20 0 14.38 14.36 14.38 14.34 14.50 3,201,932 46,100,082 14.398 7.373 7.363 7.373 7.353 7.435 6,244,890 7.3820 -0.14%
2010-09-17 0 14.40 14.28 14.44 14.20 14.46 7,321,669 104,556,925 14.280 7.383 7.322 7.404 7.281 7.414 14,279,822 7.3220 0.84%
2010-09-16 0 14.28 14.26 14.28 14.10 14.44 8,557,300 122,520,829 14.318 7.322 7.312 7.322 7.229 7.404 16,689,736 7.3411 1.13%
2010-09-15 0 14.12 14.06 14.10 13.70 14.14 12,065,198 168,808,596 13.991 7.240 7.209 7.229 7.024 7.250 23,531,368 7.1738 3.07%
2010-09-14 0 13.70 13.66 13.70 13.34 13.74 7,471,647 101,526,244 13.588 7.024 7.004 7.024 6.840 7.045 14,572,332 6.9671 3.63%
2010-09-13 0 13.22 13.20 13.22 13.14 13.40 5,783,959 76,626,353 13.248 6.778 6.768 6.778 6.737 6.871 11,280,749 6.7927 0.46%
2010-09-10 0 13.16 13.12 13.16 12.98 13.54 6,635,800 87,253,936 13.149 6.748 6.727 6.748 6.655 6.942 12,942,137 6.7418 -1.64%
2010-09-09 0 13.38 13.38 13.40 13.36 13.54 3,552,000 47,629,067 13.409 6.860 6.860 6.871 6.850 6.942 6,927,646 6.8752 -0.89%
2010-09-08 0 13.50 13.46 13.48 13.46 13.96 4,410,000 59,608,840 13.517 6.922 6.901 6.912 6.901 7.158 8,601,047 6.9304 -3.02%
2010-09-07 0 13.92 13.88 13.92 13.74 13.94 1,750,800 24,292,224 13.875 7.137 7.117 7.137 7.045 7.147 3,414,674 7.1141 1.02%
2010-09-06 0 13.78 13.76 13.78 13.60 14.10 4,259,651 58,398,121 13.710 7.065 7.055 7.065 6.973 7.229 8,307,813 7.0293 1.92%
2010-09-03 0 13.52 13.50 13.52 13.22 13.58 7,465,971 99,820,994 13.370 6.932 6.922 6.932 6.778 6.963 14,561,262 6.8552 0.15%
2010-09-02 0 13.50 13.50 13.52 13.32 13.62 13,091,763 177,203,147 13.535 6.922 6.922 6.932 6.830 6.983 25,533,530 6.9400 -0.15%
2010-09-01 0 13.52 13.58 13.60 13.36 13.70 1,827,091 24,694,653 13.516 6.932 6.963 6.973 6.850 7.024 3,563,468 6.9299 0.75%
2010-08-31 0 13.42 13.46 13.48 13.12 13.52 5,894,751 78,999,714 13.402 6.881 6.901 6.912 6.727 6.932 11,496,832 6.8714 -0.45%
2010-08-30 0 13.48 13.50 13.54 13.22 13.54 1,642,115 22,108,203 13.463 6.912 6.922 6.942 6.778 6.942 3,202,700 6.9030 0.60%
2010-08-27 0 13.40 13.34 13.40 13.32 13.70 6,238,142 83,929,939 13.454 6.871 6.840 6.871 6.830 7.024 12,166,565 6.8984 -0.30%
2010-08-26 0 13.44 13.44 13.56 13.40 13.70 5,793,392 78,301,963 13.516 6.891 6.891 6.953 6.871 7.024 11,299,146 6.9299 0.30%
2010-08-25 0 13.40 13.38 13.40 13.38 13.70 5,468,400 73,647,380 13.468 6.871 6.860 6.871 6.860 7.024 10,665,298 6.9053 -0.74%
2010-08-24 0 13.50 13.46 13.50 13.30 13.70 10,103,234 136,299,900 13.491 6.922 6.901 6.922 6.819 7.024 19,704,850 6.9171 -2.88%
2010-08-23 0 13.90 13.80 13.90 13.70 14.36 5,091,606 71,198,730 13.984 7.127 7.076 7.127 7.024 7.363 9,930,417 7.1698 -2.66%
2010-08-20 0 14.28 14.24 14.26 14.00 14.28 7,072,150 99,727,371 14.101 7.322 7.301 7.312 7.178 7.322 13,793,173 7.2302 0.99%
2010-08-19 0 14.14 14.08 14.12 13.62 14.18 12,111,400 168,992,904 13.953 7.250 7.219 7.240 6.983 7.270 23,621,478 7.1542 3.97%
2010-08-18 0 13.60 13.56 13.60 13.50 13.82 7,348,244 100,536,922 13.682 6.973 6.953 6.973 6.922 7.086 14,331,653 7.0150 2.72%
2010-08-17 0 13.24 13.32 13.34 13.20 13.50 4,051,000 54,121,936 13.360 6.789 6.830 6.840 6.768 6.922 7,900,871 6.8501 -1.05%
2010-08-16 0 13.38 13.36 13.38 13.30 13.64 3,974,000 53,091,176 13.360 6.860 6.850 6.860 6.819 6.994 7,750,694 6.8499 -2.34%
2010-08-13 0 13.70 13.64 13.70 13.28 13.70 1,712,929 23,145,281 13.512 7.024 6.994 7.024 6.809 7.024 3,340,812 6.9280 2.85%
2010-08-12 0 13.32 13.32 13.36 13.12 13.46 2,364,000 31,284,760 13.234 6.830 6.830 6.850 6.727 6.901 4,610,629 6.7854 -1.33%
2010-08-11 0 13.50 13.50 13.60 13.48 13.74 2,818,100 38,367,039 13.615 6.922 6.922 6.973 6.912 7.045 5,496,283 6.9805 -0.74%
2010-08-10 0 13.60 13.60 13.68 13.48 13.72 5,921,659 80,457,767 13.587 6.973 6.973 7.014 6.912 7.035 11,549,312 6.9665 0.89%
2010-08-09 0 13.48 13.40 13.48 13.40 13.70 912,962 12,386,204 13.567 6.912 6.871 6.912 6.871 7.024 1,780,596 6.9562 -1.17%
2010-08-06 0 13.64 13.66 13.68 13.30 13.72 5,874,870 79,398,144 13.515 6.994 7.004 7.014 6.819 7.035 11,458,057 6.9295 2.56%
2010-08-05 0 13.30 13.28 13.30 13.14 13.34 7,524,400 99,312,352 13.199 6.819 6.809 6.819 6.737 6.840 14,675,219 6.7674 1.99%
2010-08-04 0 13.04 13.02 13.16 13.00 13.28 4,079,459 53,432,336 13.098 6.686 6.676 6.748 6.665 6.809 7,956,376 6.7157 -1.21%
2010-08-03 0 13.20 13.18 13.20 13.10 13.34 13,019,400 171,987,077 13.210 6.768 6.758 6.768 6.717 6.840 25,392,396 6.7732 1.07%
2010-08-02 0 13.06 13.04 13.06 13.02 13.40 3,604,118 47,203,487 13.097 6.696 6.686 6.696 6.676 6.871 7,029,294 6.7153 -1.21%
2010-07-30 0 13.22 13.20 13.32 13.20 13.80 7,336,800 98,183,036 13.382 6.778 6.768 6.830 6.768 7.076 14,309,333 6.8615 -3.92%
2010-07-29 0 13.76 13.60 13.76 13.46 13.80 4,164,900 56,815,349 13.641 7.055 6.973 7.055 6.901 7.076 8,123,016 6.9944 2.69%
2010-07-28 0 13.40 13.38 13.42 13.34 13.76 3,800,000 51,257,928 13.489 6.871 6.860 6.881 6.840 7.055 7,411,333 6.9162 -2.33%
2010-07-27 0 13.72 13.68 13.72 13.54 13.84 4,916,468 67,586,334 13.747 7.035 7.014 7.035 6.942 7.096 9,588,837 7.0484 1.18%
2010-07-26 0 13.56 13.56 13.66 12.90 13.74 1,899,000 25,444,776 13.399 6.953 6.953 7.004 6.614 7.045 3,703,716 6.8701 0.89%
2010-07-23 0 13.44 13.32 13.46 13.16 13.80 7,407,500 99,438,725 13.424 6.891 6.830 6.901 6.748 7.076 14,447,223 6.8829 -1.18%
2010-07-22 0 13.60 13.60 13.66 13.12 13.72 7,471,400 101,139,036 13.537 6.973 6.973 7.004 6.727 7.035 14,571,850 6.9407 2.56%
2010-07-21 0 13.26 13.18 13.30 12.92 13.34 4,008,500 52,905,877 13.198 6.799 6.758 6.819 6.624 6.840 7,817,981 6.7672 2.00%
2010-07-20 0 13.00 12.92 13.02 12.66 13.20 2,119,690 27,436,181 12.943 6.665 6.624 6.676 6.491 6.768 4,134,139 6.6365 1.25%
2010-07-19 0 12.84 12.70 12.86 12.68 13.30 3,012,400 38,807,552 12.883 6.583 6.512 6.594 6.501 6.819 5,875,237 6.6053 -3.31%
2010-07-16 0 13.28 13.24 13.28 12.88 13.70 5,431,200 72,145,953 13.284 6.809 6.789 6.809 6.604 7.024 10,592,745 6.8109 3.11%
2010-07-15 0 12.88 12.84 12.90 12.70 13.18 2,193,911 28,359,737 12.927 6.604 6.583 6.614 6.512 6.758 4,278,896 6.6278 -0.62%
2010-07-14 0 12.96 12.88 12.98 12.84 13.18 4,340,587 56,261,295 12.962 6.645 6.604 6.655 6.583 6.758 8,465,667 6.6458 1.57%
2010-07-13 0 12.76 12.76 12.80 12.72 13.08 4,434,888 57,019,031 12.857 6.542 6.542 6.563 6.522 6.706 8,649,587 6.5921 -1.39%
2010-07-12 0 12.94 12.86 12.96 12.70 13.00 4,039,070 51,833,494 12.833 6.635 6.594 6.645 6.512 6.665 7,877,603 6.5799 1.57%
2010-07-09 0 12.74 12.68 12.78 12.64 13.00 10,410,011 133,034,479 12.779 6.532 6.501 6.553 6.481 6.665 20,303,173 6.5524 -1.24%
2010-07-08 0 12.90 12.78 12.80 12.60 12.94 12,568,264 159,950,797 12.727 6.614 6.553 6.563 6.460 6.635 24,512,523 6.5253 4.71%
2010-07-07 0 12.32 12.22 12.30 12.06 12.40 7,080,006 86,769,855 12.256 6.317 6.266 6.307 6.184 6.358 13,808,495 6.2838 1.48%
2010-07-06 0 12.14 12.16 12.26 12.02 12.26 5,169,400 62,804,730 12.149 6.225 6.235 6.286 6.163 6.286 10,082,143 6.2293 -1.14%
2010-07-05 0 12.28 12.18 12.20 12.20 12.60 5,353,790 66,045,207 12.336 6.296 6.245 6.255 6.255 6.460 10,441,768 6.3251 -1.60%
2010-07-02 0 12.48 12.42 12.48 12.28 12.82 8,402,286 104,878,470 12.482 6.399 6.368 6.399 6.296 6.573 16,387,405 6.3999 -2.95%
2010-06-30 0 12.86 12.80 12.86 12.76 13.10 6,239,471 80,465,366 12.896 6.594 6.563 6.594 6.542 6.717 12,169,157 6.6122 -1.68%
2010-06-29 0 13.08 13.06 13.08 13.06 13.44 3,011,100 39,680,190 13.178 6.706 6.696 6.706 6.696 6.891 5,872,701 6.7567 -1.36%
2010-06-28 0 13.26 13.28 13.30 13.20 13.70 3,891,000 51,789,117 13.310 6.799 6.809 6.819 6.768 7.024 7,588,815 6.8244 -0.90%
2010-06-25 0 13.38 13.36 13.40 13.30 13.80 6,596,840 88,556,280 13.424 6.860 6.850 6.871 6.819 7.076 12,866,152 6.8829 -2.90%
2010-06-24 0 13.78 13.78 13.80 13.40 13.96 13,087,959 180,503,595 13.792 7.065 7.065 7.076 6.871 7.158 25,526,110 7.0713 4.08%
2010-06-23 0 13.24 13.22 13.24 13.14 13.72 6,492,854 86,787,240 13.367 6.789 6.778 6.789 6.737 7.035 12,663,343 6.8534 -2.22%
2010-06-22 0 13.54 13.52 13.74 13.50 14.20 11,966,700 166,158,190 13.885 6.942 6.932 7.045 6.922 7.281 23,339,262 7.1193 -1.74%
2010-06-21 0 13.78 13.76 13.80 13.36 14.52 19,776,099 273,555,811 13.833 7.065 7.055 7.076 6.850 7.445 38,570,329 7.0924 4.39%
2010-06-18 0 13.20 13.18 13.20 13.08 13.40 10,099,800 133,980,394 13.266 6.768 6.758 6.768 6.706 6.871 19,698,152 6.8017 1.23%
2010-06-17 0 13.04 13.00 13.06 12.96 13.28 12,082,822 157,943,028 13.072 6.686 6.665 6.696 6.645 6.809 23,565,741 6.7022 3.33%
2010-06-15 0 12.62 12.60 12.66 12.40 12.76 5,918,200 74,384,564 12.569 6.471 6.460 6.491 6.358 6.542 11,542,566 6.4444 -0.16%
2010-06-14 0 12.64 12.58 12.70 12.56 12.88 6,580,989 83,863,966 12.743 6.481 6.450 6.512 6.440 6.604 12,835,237 6.5339 0.64%
2010-06-11 0 12.56 12.50 12.56 12.30 12.80 10,727,910 134,131,796 12.503 6.440 6.409 6.440 6.307 6.563 20,923,187 6.4107 3.29%
2010-06-10 0 12.16 12.16 12.18 12.16 12.46 8,323,670 101,723,309 12.221 6.235 6.235 6.245 6.235 6.389 16,234,076 6.2660 -2.09%
2010-06-09 0 12.42 12.44 12.52 12.32 12.96 11,093,270 139,013,215 12.531 6.368 6.378 6.419 6.317 6.645 21,635,767 6.4252 -2.97%
2010-06-08 0 12.80 12.80 12.90 12.30 12.96 10,505,800 132,271,614 12.590 6.563 6.563 6.614 6.307 6.645 20,489,995 6.4554 0.95%
2010-06-07 0 12.68 12.68 12.70 12.50 12.80 9,861,452 125,181,591 12.694 6.501 6.501 6.512 6.409 6.563 19,233,290 6.5086 -2.46%
2010-06-04 0 13.00 13.00 13.08 12.98 13.36 20,960,050 275,681,978 13.153 6.665 6.665 6.706 6.655 6.850 40,879,449 6.7438 -0.46%
2010-06-03 0 13.06 13.06 13.10 13.00 13.50 16,230,500 214,083,134 13.190 6.696 6.696 6.717 6.665 6.922 31,655,168 6.7630 0.62%
2010-06-02 0 12.98 12.80 12.98 12.60 13.10 13,026,415 167,030,647 12.822 6.655 6.563 6.655 6.460 6.717 25,406,078 6.5744 4.01%
2010-06-01 0 12.48 12.48 12.50 12.44 13.28 15,894,800 204,508,928 12.866 6.399 6.399 6.409 6.378 6.809 31,000,435 6.5970 -1.11%
2010-05-31 0 12.62 12.58 12.60 12.52 12.80 5,373,335 67,982,097 12.652 6.471 6.450 6.460 6.419 6.563 10,479,888 6.4869 0.32%
2010-05-28 0 12.58 12.40 12.46 12.26 12.82 17,328,526 218,191,028 12.591 6.450 6.358 6.389 6.286 6.573 33,796,703 6.4560 2.78%
2010-05-27 0 12.24 12.26 12.30 11.82 12.40 31,385,443 380,505,228 12.124 6.276 6.286 6.307 6.060 6.358 61,212,622 6.2161 2.51%
2010-05-26 0 11.94 11.96 11.98 11.62 12.02 82,616,674 979,644,427 11.858 6.122 6.132 6.142 5.958 6.163 161,131,491 6.0798 4.01%
2010-05-25 0 11.48 11.40 11.48 11.08 11.86 14,066,300 161,660,254 11.493 5.886 5.845 5.886 5.681 6.081 27,434,218 5.8927 -1.20%
2010-05-24 0 11.62 11.62 11.68 11.02 11.70 13,701,585 155,634,852 11.359 5.958 5.958 5.989 5.650 5.999 26,722,896 5.8240 5.25%
2010-05-20 0 11.04 11.00 11.04 10.70 11.06 18,177,200 196,652,573 10.819 5.661 5.640 5.661 5.486 5.671 35,451,915 5.5470 1.85%
2010-05-19 0 10.84 10.82 10.84 10.80 11.44 15,221,200 167,766,656 11.022 5.558 5.548 5.558 5.537 5.866 29,686,679 5.6512 -5.57%
2010-05-18 0 11.48 11.44 11.46 11.34 11.58 7,646,920 87,579,740 11.453 5.886 5.866 5.876 5.814 5.937 14,914,176 5.8722 1.06%
2010-05-17 0 11.36 11.24 11.36 11.20 11.64 6,407,300 72,444,970 11.307 5.825 5.763 5.825 5.743 5.968 12,496,482 5.7972 -2.57%
2010-05-14 0 11.66 11.64 11.66 11.60 11.98 3,735,449 43,940,231 11.763 5.978 5.968 5.978 5.948 6.142 7,285,436 6.0312 -2.67%
2010-05-13 0 11.98 11.90 11.98 11.80 12.24 10,021,544 120,655,424 12.040 6.142 6.101 6.142 6.050 6.276 19,545,526 6.1730 1.53%
2010-05-12 0 11.80 11.70 11.84 11.44 12.00 18,047,823 211,635,340 11.726 6.050 5.999 6.071 5.866 6.153 35,199,585 6.0124 4.42%
2010-05-11 0 11.30 11.30 11.32 11.04 11.68 11,624,699 131,287,696 11.294 5.794 5.794 5.804 5.661 5.989 22,672,240 5.7907 0.71%
2010-05-10 0 11.22 11.10 11.12 10.96 11.30 9,310,200 103,805,754 11.150 5.753 5.691 5.702 5.620 5.794 18,158,155 5.7168 3.31%
2010-05-07 0 10.86 10.72 10.86 10.54 11.20 15,648,807 169,238,098 10.815 5.568 5.496 5.568 5.404 5.743 30,520,662 5.5450 -4.23%
2010-05-06 0 11.34 11.28 11.34 10.90 11.70 20,084,069 226,309,930 11.268 5.814 5.784 5.814 5.589 5.999 39,170,979 5.7775 0.35%
2010-05-05 0 11.30 11.40 11.48 11.22 11.72 25,428,720 293,871,816 11.557 5.794 5.845 5.886 5.753 6.009 49,594,923 5.9254 -6.61%
2010-05-04 0 12.10 12.10 12.20 12.02 12.52 9,299,200 114,147,612 12.275 6.204 6.204 6.255 6.163 6.419 18,136,702 6.2937 -0.82%
2010-05-03 0 12.20 12.14 12.20 12.14 12.38 2,364,200 28,915,364 12.231 6.255 6.225 6.255 6.225 6.348 4,611,019 6.2709 -1.77%
2010-04-30 0 12.42 12.42 12.44 12.32 12.60 16,480,220 204,958,677 12.437 6.368 6.368 6.378 6.317 6.460 32,142,209 6.3766 2.81%
2010-04-29 0 12.08 11.96 12.08 11.98 12.40 7,650,600 92,716,100 12.119 6.194 6.132 6.194 6.142 6.358 14,921,353 6.2137 -0.66%
2010-04-28 0 12.16 12.00 12.04 11.64 12.26 10,103,200 121,470,894 12.023 6.235 6.153 6.173 5.968 6.286 19,704,784 6.1645 -0.65%
2010-04-27 0 12.24 12.20 12.24 11.90 12.72 12,683,200 155,557,742 12.265 6.276 6.255 6.276 6.101 6.522 24,736,688 6.2885 4.79%
2010-04-26 0 11.68 11.64 11.68 11.62 11.92 17,517,945 205,061,782 11.706 5.989 5.968 5.989 5.958 6.112 34,166,137 6.0019 1.92%
2010-04-23 0 11.46 11.44 11.50 11.32 12.06 23,607,000 272,664,270 11.550 5.876 5.866 5.896 5.804 6.184 46,041,930 5.9221 -3.70%
2010-04-22 0 11.90 11.90 11.92 11.60 12.44 26,819,600 321,971,458 12.005 6.101 6.101 6.112 5.948 6.378 52,307,626 6.1553 -3.72%
2010-04-21 0 12.36 12.20 12.36 11.90 12.50 9,977,100 122,181,544 12.246 6.337 6.255 6.337 6.101 6.409 19,458,844 6.2790 1.48%
2010-04-20 0 12.18 12.00 12.18 11.50 12.18 6,339,900 74,900,434 11.814 6.245 6.153 6.245 5.896 6.245 12,365,029 6.0574 4.82%
2010-04-19 0 11.62 11.60 11.62 11.12 11.80 41,259,318 474,604,003 11.503 5.958 5.948 5.958 5.702 6.050 80,470,141 5.8979 -0.34%
2010-04-16 0 11.66 11.58 11.70 11.54 11.80 7,077,810 82,504,698 11.657 5.978 5.937 5.999 5.917 6.050 13,804,212 5.9768 0.52%
2010-04-15 0 11.60 11.56 11.58 11.56 12.42 11,820,564 139,620,473 11.812 5.948 5.927 5.937 5.927 6.368 23,054,246 6.0562 -4.92%
2010-04-14 0 12.20 12.20 12.32 12.10 12.50 5,399,600 66,655,752 12.345 6.255 6.255 6.317 6.204 6.409 10,531,114 6.3294 -0.33%
2010-04-13 0 12.24 12.20 12.22 12.10 12.50 5,156,679 63,288,597 12.273 6.276 6.255 6.266 6.204 6.409 10,057,333 6.2928 -1.13%
2010-04-12 0 12.38 12.30 12.38 12.16 12.50 32,557,000 402,585,788 12.366 6.348 6.307 6.348 6.235 6.409 63,497,569 6.3402 -0.16%
2010-04-09 0 12.40 12.38 12.40 12.18 12.68 12,692,775 157,818,301 12.434 6.358 6.348 6.358 6.245 6.501 24,755,363 6.3751 2.65%
2010-04-08 0 12.08 12.06 12.08 11.86 12.18 7,297,526 87,049,706 11.929 6.194 6.184 6.194 6.081 6.245 14,232,735 6.1162 1.51%
2010-04-07 0 11.90 11.88 11.90 11.44 11.94 11,283,300 132,186,836 11.715 6.101 6.091 6.101 5.866 6.122 22,006,392 6.0067 -0.34%
2010-04-01 0 11.94 11.82 11.98 11.34 12.00 12,152,217 143,056,476 11.772 6.122 6.060 6.142 5.814 6.153 23,701,085 6.0359 6.61%
2010-03-31 0 11.20 11.16 11.18 11.08 11.56 9,661,254 109,896,656 11.375 5.743 5.722 5.732 5.681 5.927 18,842,834 5.8323 0.72%
2010-03-30 0 11.12 11.02 11.16 10.50 11.30 6,291,740 70,136,080 11.147 5.702 5.650 5.722 5.384 5.794 12,271,100 5.7155 0.00%
2010-03-29 0 11.12 11.12 11.14 10.98 11.28 2,274,670 25,384,240 11.160 5.702 5.702 5.712 5.630 5.784 4,436,404 5.7218 -0.54%
2010-03-26 0 11.18 11.16 11.18 10.80 11.22 16,741,758 181,548,562 10.844 5.732 5.722 5.732 5.537 5.753 32,652,300 5.5601 4.68%
2010-03-25 0 10.68 10.74 10.82 10.56 10.96 18,796,392 205,312,206 10.923 5.476 5.507 5.548 5.414 5.620 36,659,557 5.6005 -2.73%
2010-03-24 0 10.98 10.98 11.00 10.84 11.28 29,140,600 324,135,052 11.123 5.630 5.630 5.640 5.558 5.784 56,834,391 5.7031 -1.79%
2010-03-23 0 11.18 11.12 11.16 11.00 11.50 26,188,698 294,512,857 11.246 5.732 5.702 5.722 5.640 5.896 51,077,146 5.7660 2.01%
2010-03-22 0 10.96 10.94 11.00 10.68 11.00 17,100,298 185,634,137 10.856 5.620 5.609 5.640 5.476 5.640 33,351,579 5.5660 2.62%
2010-03-19 0 10.68 10.66 10.74 10.64 10.80 6,596,800 70,801,244 10.733 5.476 5.466 5.507 5.455 5.537 12,866,074 5.5029 -0.93%
2010-03-18 0 10.78 10.72 10.78 10.30 10.80 32,224,218 346,178,668 10.743 5.527 5.496 5.527 5.281 5.537 62,848,527 5.5081 1.70%
2010-03-17 0 10.60 10.54 10.60 10.38 10.62 34,807,163 363,055,412 10.430 5.435 5.404 5.435 5.322 5.445 67,886,176 5.3480 2.71%
2010-03-16 0 10.32 10.30 10.32 10.24 10.38 6,147,000 63,347,944 10.306 5.291 5.281 5.291 5.250 5.322 11,988,806 5.2839 -0.58%
2010-03-15 0 10.38 10.32 10.38 10.08 10.48 2,957,100 30,486,306 10.310 5.322 5.291 5.322 5.168 5.373 5,767,382 5.2860 2.77%
2010-03-12 0 10.10 10.08 10.10 10.08 10.40 7,346,930 74,432,312 10.131 5.179 5.168 5.179 5.168 5.332 14,329,090 5.1945 -2.13%
2010-03-11 0 10.32 10.22 10.40 10.16 10.40 8,630,078 88,148,132 10.214 5.291 5.240 5.332 5.209 5.332 16,831,679 5.2370 1.57%
2010-03-10 0 10.16 10.10 10.14 10.02 10.32 7,836,132 79,222,792 10.110 5.209 5.179 5.199 5.138 5.291 15,283,206 5.1837 -0.20%
2010-03-09 0 10.18 10.18 10.26 10.04 10.50 11,367,675 116,302,190 10.231 5.220 5.220 5.261 5.148 5.384 22,170,953 5.2457 -1.55%
2010-03-08 0 10.34 10.34 10.46 10.12 10.62 8,614,725 90,279,936 10.480 5.302 5.302 5.363 5.189 5.445 16,801,735 5.3733 0.19%
2010-03-05 0 10.32 10.30 10.32 10.16 10.40 4,295,200 44,251,412 10.303 5.291 5.281 5.291 5.209 5.332 8,377,146 5.2824 0.58%
2010-03-04 0 10.26 10.16 10.18 10.00 10.36 9,122,710 93,489,480 10.248 5.261 5.209 5.220 5.127 5.312 17,792,484 5.2544 -0.77%
2010-03-03 0 10.34 10.30 10.34 10.24 10.36 5,599,400 57,623,728 10.291 5.302 5.281 5.302 5.250 5.312 10,920,794 5.2765 -0.39%
2010-03-02 0 10.38 10.32 10.40 10.10 10.50 11,223,000 116,927,688 10.419 5.322 5.291 5.332 5.179 5.384 21,888,786 5.3419 2.77%
2010-03-01 0 10.10 10.10 10.12 9.900 10.20 9,812,600 99,113,233 10.101 5.179 5.179 5.189 5.076 5.230 19,138,012 5.1789 3.59%
2010-02-26 0 9.750 9.750 9.780 9.600 10.10 18,766,836 185,539,225 9.8865 4.999 4.999 5.014 4.922 5.179 36,601,912 5.0691 1.77%
2010-02-25 0 9.580 9.580 9.590 9.440 9.750 6,904,003 65,852,041 9.5382 4.912 4.912 4.917 4.840 4.999 13,465,227 4.8905 -1.24%
2010-02-24 0 9.700 9.700 9.770 9.400 9.790 12,028,867 115,891,156 9.6344 4.973 4.973 5.009 4.820 5.020 23,460,510 4.9398 1.78%
2010-02-23 0 9.530 9.500 9.530 9.240 9.530 8,047,400 75,695,338 9.4062 4.886 4.871 4.886 4.738 4.886 15,695,252 4.8228 1.38%
2010-02-22 0 9.400 9.370 9.400 9.130 9.470 3,248,400 30,375,022 9.3508 4.820 4.804 4.820 4.681 4.856 6,335,519 4.7944 4.10%
2010-02-19 0 9.030 9.030 9.040 9.000 9.240 5,659,600 51,080,900 9.0255 4.630 4.630 4.635 4.615 4.738 11,038,205 4.6276 -2.06%
2010-02-18 0 9.220 9.200 9.220 9.000 9.520 3,571,344 32,788,647 9.1810 4.727 4.717 4.727 4.615 4.881 6,965,373 4.7074 -2.95%
2010-02-17 0 9.500 9.400 9.510 9.180 9.740 7,359,900 69,255,339 9.4098 4.871 4.820 4.876 4.707 4.994 14,354,386 4.8247 -0.11%
2010-02-12 0 9.510 9.510 9.520 9.320 9.690 4,421,400 42,061,254 9.5131 4.876 4.876 4.881 4.779 4.968 8,623,281 4.8776 0.63%
2010-02-11 0 9.450 9.370 9.490 9.250 9.500 2,403,168 22,575,728 9.3942 4.845 4.804 4.866 4.743 4.871 4,687,020 4.8166 2.49%
2010-02-10 0 9.220 9.220 9.230 9.000 9.280 3,788,400 34,433,428 9.0892 4.727 4.727 4.732 4.615 4.758 7,388,709 4.6603 2.79%
2010-02-09 0 8.970 8.930 9.000 8.790 9.090 10,026,012 89,590,938 8.9358 4.599 4.579 4.615 4.507 4.661 19,554,240 4.5817 -0.44%
2010-02-08 0 9.010 9.000 9.010 8.900 9.180 10,754,000 96,811,978 9.0024 4.620 4.615 4.620 4.563 4.707 20,974,072 4.6158 -0.11%
2010-02-05 0 9.020 9.010 9.020 8.850 9.330 32,730,400 295,499,874 9.0283 4.625 4.620 4.625 4.538 4.784 63,835,760 4.6291 -6.24%
2010-02-04 0 9.620 9.520 9.610 9.380 9.700 12,415,365 118,581,220 9.5512 4.932 4.881 4.927 4.809 4.973 24,214,316 4.8972 -1.13%
2010-02-03 0 9.730 9.750 9.780 9.560 9.890 24,172,030 235,476,021 9.7417 4.989 4.999 5.014 4.902 5.071 47,143,936 4.9948 1.14%
2010-02-02 0 9.620 9.620 9.680 9.490 9.880 10,209,630 98,293,365 9.6275 4.932 4.932 4.963 4.866 5.066 19,912,359 4.9363 2.23%
2010-02-01 0 9.410 9.390 9.410 9.200 9.880 21,821,833 210,207,363 9.6329 4.825 4.815 4.825 4.717 5.066 42,560,228 4.9391 -4.56%
2010-01-29 0 9.860 9.750 9.900 9.520 9.950 9,578,267 94,134,442 9.8279 5.056 4.999 5.076 4.881 5.102 18,680,980 5.0391 0.10%
2010-01-28 0 9.850 9.850 9.860 9.480 9.980 10,207,823 98,808,682 9.6797 5.050 5.050 5.056 4.861 5.117 19,908,835 4.9631 4.79%
2010-01-27 0 9.400 9.400 9.410 9.400 9.730 19,229,700 180,505,895 9.3868 4.820 4.820 4.825 4.820 4.989 37,504,659 4.8129 1.51%
2010-01-26 0 9.260 9.250 9.280 9.250 9.630 9,288,544 87,455,819 9.4154 4.748 4.743 4.758 4.743 4.938 18,115,919 4.8276 -1.70%
2010-01-25 0 9.420 9.400 9.420 9.380 9.750 12,297,201 116,793,433 9.4976 4.830 4.820 4.830 4.809 4.999 23,983,855 4.8697 -1.88%
2010-01-22 0 9.600 9.600 9.700 9.550 10.12 11,847,700 115,860,916 9.7792 4.922 4.922 4.973 4.897 5.189 23,107,170 5.0141 -5.70%
2010-01-21 0 10.18 10.02 10.18 9.920 10.54 7,269,533 73,671,941 10.134 5.220 5.138 5.220 5.086 5.404 14,178,139 5.1962 -2.68%
2010-01-20 0 10.46 10.46 10.50 10.38 10.60 2,666,065 27,869,105 10.453 5.363 5.363 5.384 5.322 5.435 5,199,762 5.3597 -1.32%
2010-01-19 0 10.60 10.54 10.64 10.30 10.60 3,996,000 41,736,116 10.444 5.435 5.404 5.455 5.281 5.435 7,793,602 5.3552 1.73%
2010-01-18 0 10.42 10.40 10.52 10.10 10.82 8,087,200 83,747,312 10.356 5.343 5.332 5.394 5.179 5.548 15,772,876 5.3096 -3.70%
2010-01-15 0 10.82 10.80 10.82 10.66 10.96 10,162,022 109,842,492 10.809 5.548 5.537 5.548 5.466 5.620 19,819,507 5.5421 -0.73%
2010-01-14 0 10.90 10.84 10.88 10.70 10.90 10,533,200 113,704,895 10.795 5.589 5.558 5.578 5.486 5.589 20,543,434 5.5349 2.64%
2010-01-13 0 10.62 10.42 10.68 10.30 10.80 6,318,700 67,437,477 10.673 5.445 5.343 5.476 5.281 5.537 12,323,681 5.4722 -1.67%
2010-01-12 0 10.80 10.78 10.80 10.60 10.86 14,618,838 157,517,563 10.775 5.537 5.527 5.537 5.435 5.568 28,511,861 5.5246 0.75%
2010-01-11 0 10.72 10.76 10.78 10.60 11.00 16,699,138 179,721,386 10.762 5.496 5.517 5.527 5.435 5.640 32,569,176 5.5181 2.68%
2010-01-08 0 10.44 10.36 10.44 10.20 10.46 5,771,936 59,914,698 10.380 5.353 5.312 5.353 5.230 5.363 11,257,300 5.3223 2.55%
2010-01-07 0 10.18 10.18 10.20 9.980 10.38 2,229,993 22,474,460 10.078 5.220 5.220 5.230 5.117 5.322 4,349,268 5.1674 -0.97%
2010-01-06 0 10.28 10.24 10.26 10.10 10.46 24,483,236 253,420,307 10.351 5.271 5.250 5.261 5.179 5.363 47,750,897 5.3071 2.39%
2010-01-05 0 10.04 10.00 10.04 9.800 10.08 8,639,202 86,404,316 10.001 5.148 5.127 5.148 5.025 5.168 16,849,474 5.1280 5.13%
2010-01-04 0 9.550 9.550 9.570 9.450 9.700 848,800 8,100,434 9.5434 4.897 4.897 4.907 4.845 4.973 1,655,458 4.8932 0.00%
2009-12-31 0 9.550 9.500 9.570 9.510 9.760 1,052,000 10,053,692 9.5567 4.897 4.871 4.907 4.876 5.004 2,051,769 4.9000 -0.93%
2009-12-30 0 9.640 9.640 9.650 9.500 9.780 1,662,130 16,019,902 9.6382 4.943 4.943 4.948 4.871 5.014 3,241,736 4.9418 -0.62%
2009-12-29 0 9.700 9.690 9.710 9.600 9.780 2,733,962 26,547,248 9.7102 4.973 4.968 4.979 4.922 5.014 5,332,185 4.9787 0.00%
2009-12-28 0 9.700 9.650 9.720 9.650 9.750 532,000 5,158,868 9.6971 4.973 4.948 4.984 4.948 4.999 1,037,587 4.9720 -0.51%
2009-12-24 0 9.750 9.730 9.750 9.650 9.750 2,554,400 24,821,764 9.7173 4.999 4.989 4.999 4.948 4.999 4,981,976 4.9823 1.46%
2009-12-23 0 9.610 9.620 9.670 9.510 9.660 2,925,939 28,079,888 9.5969 4.927 4.932 4.958 4.876 4.953 5,706,607 4.9206 1.05%
2009-12-22 0 9.510 9.500 9.650 9.440 9.650 1,348,395 12,797,043 9.4906 4.876 4.871 4.948 4.840 4.948 2,629,843 4.8661 -1.35%
2009-12-21 0 9.640 9.620 9.640 9.380 9.760 5,862,800 56,443,122 9.6273 4.943 4.932 4.943 4.809 5.004 11,434,516 4.9362 1.69%
2009-12-18 0 9.480 9.370 9.480 9.200 9.600 16,631,939 156,144,581 9.3882 4.861 4.804 4.861 4.717 4.922 32,438,114 4.8136 0.74%
2009-12-17 0 9.410 9.380 9.420 9.380 9.780 7,784,680 74,223,079 9.5345 4.825 4.809 4.830 4.809 5.014 15,182,856 4.8886 0.00%
2009-12-16 0 9.410 9.360 9.410 9.300 9.710 3,057,600 29,044,017 9.4990 4.825 4.799 4.825 4.768 4.979 5,963,392 4.8704 -2.08%
2009-12-15 0 9.610 9.600 9.610 9.570 9.760 1,439,775 13,947,434 9.6872 4.927 4.922 4.927 4.907 5.004 2,808,066 4.9669 0.42%
2009-12-14 0 9.570 9.560 9.570 9.540 9.950 7,596,800 73,381,585 9.6595 4.907 4.902 4.907 4.891 5.102 14,816,424 4.9527 -2.94%
2009-12-11 0 9.860 9.850 9.870 9.860 10.18 5,323,639 53,165,152 9.9866 5.056 5.050 5.061 5.056 5.220 10,382,963 5.1204 -1.30%
2009-12-10 0 9.990 9.980 9.990 9.920 10.20 3,889,400 38,901,664 10.002 5.122 5.117 5.122 5.086 5.230 7,585,694 5.1283 -0.10%
2009-12-09 0 10.00 10.00 10.02 9.970 10.34 3,823,700 38,633,550 10.104 5.127 5.127 5.138 5.112 5.302 7,457,556 5.1805 -2.91%
2009-12-08 0 10.30 10.30 10.32 10.12 10.40 1,986,800 20,472,848 10.304 5.281 5.281 5.291 5.189 5.332 3,874,957 5.2834 -0.96%
2009-12-07 0 10.40 10.38 10.40 10.36 10.44 5,245,800 54,528,770 10.395 5.332 5.322 5.332 5.312 5.353 10,231,150 5.3297 0.39%
2009-12-04 0 10.36 10.36 10.38 10.32 10.40 12,586,250 130,515,046 10.370 5.312 5.312 5.322 5.291 5.332 24,547,602 5.3168 -0.19%
2009-12-03 0 10.38 10.30 10.38 10.14 10.42 13,010,420 134,582,078 10.344 5.322 5.281 5.322 5.199 5.343 25,374,882 5.3038 -0.19%
2009-12-02 0 10.40 10.38 10.40 10.00 10.50 35,119,114 361,367,489 10.290 5.332 5.322 5.332 5.127 5.384 68,494,590 5.2759 6.23%
2009-12-01 0 9.790 9.780 9.790 9.420 9.800 14,473,402 139,761,959 9.6565 5.020 5.014 5.020 4.830 5.025 28,228,210 4.9511 2.30%
2009-11-30 0 9.570 9.340 9.570 9.300 9.820 33,791,000 327,336,840 9.6871 4.907 4.789 4.907 4.768 5.035 65,904,302 4.9669 3.57%
2009-11-27 0 9.240 9.230 9.240 9.190 9.520 17,260,000 162,870,305 9.4363 4.738 4.732 4.738 4.712 4.881 33,663,054 4.8383 -4.94%
2009-11-26 0 9.720 9.750 9.780 9.470 9.950 14,699,600 143,276,952 9.7470 4.984 4.999 5.014 4.856 5.102 28,669,376 4.9976 -0.31%
2009-11-25 0 9.750 9.740 9.750 9.500 9.820 15,006,800 145,178,962 9.6742 4.999 4.994 4.999 4.871 5.035 29,268,523 4.9602 2.74%
2009-11-24 0 9.490 9.460 9.470 9.250 9.520 18,851,600 177,494,486 9.4154 4.866 4.850 4.856 4.743 4.881 36,767,232 4.8275 3.15%
2009-11-23 0 9.200 9.200 9.220 9.040 9.400 33,264,780 305,137,709 9.1730 4.717 4.717 4.727 4.635 4.820 64,877,988 4.7033 -2.02%
2009-11-20 0 9.390 9.350 9.370 9.300 9.680 7,710,200 72,553,050 9.4100 4.815 4.794 4.804 4.768 4.963 15,037,594 4.8248 -2.19%
2009-11-19 0 9.600 9.600 9.610 9.600 9.900 10,480,000 101,515,156 9.6866 4.922 4.922 4.927 4.922 5.076 20,439,676 4.9666 -4.76%
2009-11-18 0 10.08 9.970 10.08 9.760 10.18 12,126,400 120,275,084 9.9184 5.168 5.112 5.168 5.004 5.220 23,650,733 5.0855 0.00%
2009-11-17 0 10.08 10.02 10.08 10.00 10.42 5,647,864 57,129,062 10.115 5.168 5.138 5.168 5.127 5.343 11,015,316 5.1863 -2.33%
2009-11-16 0 10.32 10.34 10.36 10.20 10.58 5,262,600 54,627,356 10.380 5.291 5.302 5.312 5.230 5.425 10,263,916 5.3223 -0.39%
2009-11-13 0 10.36 10.34 10.40 10.20 10.50 5,887,000 60,938,912 10.351 5.312 5.302 5.332 5.230 5.384 11,481,715 5.3075 -1.52%
2009-11-12 0 10.52 10.48 10.54 10.04 10.68 9,787,452 102,842,816 10.508 5.394 5.373 5.404 5.148 5.476 19,088,964 5.3876 0.00%
2009-11-11 0 10.52 10.52 10.56 10.50 10.70 14,343,308 151,612,211 10.570 5.394 5.394 5.414 5.384 5.486 27,974,481 5.4197 -0.75%
2009-11-10 0 10.60 10.58 10.62 10.46 10.70 22,982,689 243,624,131 10.600 5.435 5.425 5.445 5.363 5.486 44,824,304 5.4351 2.91%
2009-11-09 0 10.30 10.22 10.30 9.950 10.38 24,127,500 245,522,153 10.176 5.281 5.240 5.281 5.102 5.322 47,057,087 5.2175 3.62%
2009-11-06 0 9.940 9.950 9.960 9.650 10.00 18,494,000 182,237,660 9.8539 5.097 5.102 5.107 4.948 5.127 36,069,786 5.0524 3.22%
2009-11-05 0 9.630 9.620 9.640 9.600 9.700 2,552,940 24,611,113 9.6403 4.938 4.932 4.943 4.922 4.973 4,979,128 4.9429 -0.21%
2009-11-04 0 9.650 9.650 9.690 9.540 9.770 6,455,680 62,617,876 9.6997 4.948 4.948 4.968 4.891 5.009 12,590,840 4.9733 -0.52%
2009-11-03 0 9.700 9.620 9.700 9.590 9.970 6,660,757 64,844,782 9.7353 4.973 4.932 4.973 4.917 5.112 12,990,812 4.9916 -2.02%
2009-11-02 0 9.900 9.880 9.900 9.310 9.930 12,884,960 126,437,668 9.8128 5.076 5.066 5.076 4.774 5.091 25,130,191 5.0313 -0.70%
2009-10-30 0 9.970 9.820 10.00 9.500 10.08 20,701,600 203,702,016 9.8399 5.112 5.035 5.127 4.871 5.168 40,375,381 5.0452 9.56%
2009-10-29 0 9.100 9.100 9.180 8.670 9.200 14,263,425 125,711,185 8.8135 4.666 4.666 4.707 4.445 4.717 27,818,681 4.5189 -0.22%
2009-10-28 0 9.120 9.090 9.120 8.930 9.490 45,505,129 413,612,726 9.0894 4.676 4.661 4.676 4.579 4.866 88,750,962 4.6604 -7.03%
2009-10-27 0 9.810 9.800 9.810 9.800 10.18 16,169,762 160,493,136 9.9255 5.030 5.025 5.030 5.025 5.220 31,536,707 5.0891 -3.82%
2009-10-23 0 10.20 10.18 10.20 10.14 10.46 10,047,400 102,795,064 10.231 5.230 5.220 5.230 5.199 5.363 19,595,954 5.2457 -0.97%
2009-10-22 0 10.30 10.24 10.34 10.16 10.58 14,498,635 148,672,268 10.254 5.281 5.250 5.302 5.209 5.425 28,277,423 5.2576 -3.20%
2009-10-21 0 10.64 10.68 10.70 10.44 10.70 7,937,200 84,281,210 10.619 5.455 5.476 5.486 5.353 5.486 15,480,324 5.4444 0.00%
2009-10-20 0 10.64 10.66 10.68 10.42 10.78 12,737,049 135,215,585 10.616 5.455 5.466 5.476 5.343 5.527 24,841,713 5.4431 -0.37%
2009-10-19 0 10.68 10.66 10.68 10.52 10.70 9,741,000 103,217,872 10.596 5.476 5.466 5.476 5.394 5.486 18,998,366 5.4330 0.56%
2009-10-16 0 10.62 10.60 10.62 10.22 10.66 31,134,266 327,239,791 10.511 5.445 5.435 5.445 5.240 5.466 60,722,738 5.3891 1.72%
2009-10-15 0 10.44 10.38 10.42 10.38 11.20 38,062,502 407,799,818 10.714 5.353 5.322 5.343 5.322 5.743 74,235,229 5.4933 -6.28%
2009-10-14 0 11.14 11.04 11.08 10.86 11.28 42,693,586 472,238,393 11.061 5.712 5.661 5.681 5.568 5.784 83,267,467 5.6713 2.39%
2009-10-13 0 10.88 10.88 10.92 10.48 10.92 51,694,707 558,260,230 10.799 5.578 5.578 5.599 5.373 5.599 100,822,810 5.5370 1.12%
2009-10-12 0 10.76 10.72 10.74 10.66 10.96 62,136,502 673,787,782 10.844 5.517 5.496 5.507 5.466 5.620 121,187,972 5.5599 -0.19%
2009-10-09 0 10.78 10.70 10.76 10.60 11.40 470,061,102 5,145,221,088 10.946 5.527 5.486 5.517 5.435 5.845 916,784,014 5.6123

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