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
2026-01-09 0 5.880 5.870 5.890 5.800 5.920 5,002,127 29,341,690 5.8658 5.880 5.870 5.890 5.800 5.920 5,002,127 5.8658 0.17%
2026-01-08 0 5.870 5.860 5.870 5.820 5.980 7,790,349 45,546,392 5.8465 5.870 5.860 5.870 5.820 5.980 7,790,349 5.8465 -2.00%
2026-01-07 0 5.990 5.970 5.990 5.950 6.000 11,626,000 69,425,732 5.9716 5.990 5.970 5.990 5.950 6.000 11,626,000 5.9716 0.17%
2026-01-06 0 5.980 5.980 5.990 5.890 5.990 6,195,054 36,815,047 5.9427 5.980 5.980 5.990 5.890 5.990 6,195,054 5.9427 1.53%
2026-01-05 0 5.890 5.890 5.900 5.860 6.000 6,593,274 38,954,072 5.9082 5.890 5.890 5.900 5.860 6.000 6,593,274 5.9082 -1.83%
2026-01-02 0 6.000 6.000 6.010 5.900 6.010 6,997,500 41,845,332 5.9800 6.000 6.000 6.010 5.900 6.010 6,997,500 5.9800 1.01%
2025-12-31 0 5.940 5.940 5.970 5.840 5.980 2,572,392 15,170,761 5.8975 5.940 5.940 5.970 5.840 5.980 2,572,392 5.8975 0.85%
2025-12-30 0 5.890 5.890 5.900 5.850 5.990 9,087,103 53,587,996 5.8971 5.890 5.890 5.900 5.850 5.990 9,087,103 5.8971 -1.51%
2025-12-29 0 5.980 5.980 5.990 5.970 6.210 14,139,932 85,182,523 6.0243 5.980 5.980 5.990 5.970 6.210 14,139,932 6.0243 -4.01%
2025-12-24 0 6.230 6.200 6.230 6.150 6.260 2,208,792 13,704,841 6.2047 6.230 6.200 6.230 6.150 6.260 2,208,792 6.2047 -0.32%
2025-12-23 0 6.250 6.250 6.260 6.180 6.270 6,190,400 38,604,407 6.2362 6.250 6.250 6.260 6.180 6.270 6,190,400 6.2362 0.64%
2025-12-22 0 6.210 6.200 6.210 6.090 6.230 7,735,664 47,654,439 6.1604 6.210 6.200 6.210 6.090 6.230 7,735,664 6.1604 1.31%
2025-12-19 0 6.130 6.120 6.130 6.060 6.190 7,834,465 48,095,854 6.1390 6.130 6.120 6.130 6.060 6.190 7,834,465 6.1390 0.49%
2025-12-18 0 6.100 6.080 6.100 6.030 6.120 2,617,559 15,922,021 6.0828 6.100 6.080 6.100 6.030 6.120 2,617,559 6.0828 0.00%
2025-12-17 0 6.100 6.100 6.110 6.080 6.150 2,925,206 17,847,975 6.1014 6.100 6.100 6.110 6.080 6.150 2,925,206 6.1014 0.16%
2025-12-16 0 6.090 6.090 6.100 6.040 6.190 6,491,462 39,456,483 6.0782 6.090 6.090 6.100 6.040 6.190 6,491,462 6.0782 -1.14%
2025-12-15 0 6.160 6.160 6.170 6.140 6.290 4,815,956 29,835,781 6.1952 6.160 6.160 6.170 6.140 6.290 4,815,956 6.1952 -1.44%
2025-12-12 0 6.250 6.230 6.250 6.200 6.290 6,088,125 38,053,711 6.2505 6.250 6.230 6.250 6.200 6.290 6,088,125 6.2505 1.63%
2025-12-11 0 6.150 6.140 6.150 6.120 6.360 9,392,442 58,168,749 6.1931 6.150 6.140 6.150 6.120 6.360 9,392,442 6.1931 -1.91%
2025-12-10 0 6.270 6.260 6.270 6.220 6.310 4,722,800 29,619,094 6.2715 6.270 6.260 6.270 6.220 6.310 4,722,800 6.2715 0.32%
2025-12-09 0 6.250 6.250 6.260 6.220 6.400 7,943,892 49,907,324 6.2825 6.250 6.250 6.260 6.220 6.400 7,943,892 6.2825 -1.42%
2025-12-08 0 6.340 6.340 6.350 6.310 6.430 8,237,938 52,319,848 6.3511 6.340 6.340 6.350 6.310 6.430 8,237,938 6.3511 -1.09%
2025-12-05 0 6.410 6.400 6.410 6.330 6.470 3,215,578 20,489,405 6.3719 6.410 6.400 6.410 6.330 6.470 3,215,578 6.3719 -0.62%
2025-12-04 0 6.450 6.450 6.470 6.440 6.580 3,196,208 20,697,173 6.4755 6.450 6.450 6.470 6.440 6.580 3,196,208 6.4755 -1.38%
2025-12-03 0 6.540 6.530 6.540 6.410 6.580 3,816,192 24,756,717 6.4873 6.540 6.530 6.540 6.410 6.580 3,816,192 6.4873 0.00%
2025-12-02 0 6.540 6.530 6.540 6.450 6.620 13,340,400 87,546,455 6.5625 6.540 6.530 6.540 6.450 6.620 13,340,400 6.5625 0.77%
2025-12-01 0 6.490 6.480 6.490 6.450 6.590 6,557,448 42,618,442 6.4992 6.490 6.480 6.490 6.450 6.590 6,557,448 6.4992 -0.76%
2025-11-28 0 6.540 6.530 6.540 6.500 6.590 4,957,112 32,439,187 6.5440 6.540 6.530 6.540 6.500 6.590 4,957,112 6.5440 -0.30%
2025-11-27 0 6.560 6.530 6.560 6.460 6.560 4,290,456 27,936,206 6.5112 6.560 6.530 6.560 6.460 6.560 4,290,456 6.5112 1.23%
2025-11-26 0 6.480 6.480 6.490 6.480 6.590 4,774,146 31,101,705 6.5146 6.480 6.480 6.490 6.480 6.590 4,774,146 6.5146 0.00%
2025-11-25 0 6.480 6.480 6.490 6.470 6.590 3,529,822 23,014,127 6.5199 6.480 6.480 6.490 6.470 6.590 3,529,822 6.5199 0.00%
2025-11-24 0 6.480 6.480 6.490 6.300 6.550 11,659,902 75,268,852 6.4554 6.480 6.480 6.490 6.300 6.550 11,659,902 6.4554 3.51%
2025-11-21 0 6.260 6.250 6.260 6.240 6.540 18,602,149 117,461,534 6.3144 6.260 6.250 6.260 6.240 6.540 18,602,149 6.3144 -5.72%
2025-11-20 0 6.640 6.610 6.640 6.510 6.660 6,367,050 41,979,265 6.5932 6.640 6.610 6.640 6.510 6.660 6,367,050 6.5932 1.07%
2025-11-19 0 6.570 6.560 6.570 6.550 6.710 6,463,836 42,660,373 6.5999 6.570 6.560 6.570 6.550 6.710 6,463,836 6.5999 -1.50%
2025-11-18 0 6.670 6.640 6.670 6.620 6.830 14,670,901 98,562,754 6.7182 6.670 6.640 6.670 6.620 6.830 14,670,901 6.7182 -1.91%
2025-11-17 0 6.800 6.800 6.810 6.670 6.810 2,996,000 20,261,308 6.7628 6.800 6.800 6.810 6.670 6.810 2,996,000 6.7628 0.00%
2025-11-14 0 6.800 6.800 6.810 6.720 6.860 8,930,201 60,679,998 6.7949 6.800 6.800 6.810 6.720 6.860 8,930,201 6.7949 -0.87%
2025-11-13 0 6.860 6.850 6.860 6.690 6.960 15,857,104 108,521,687 6.8437 6.860 6.850 6.860 6.690 6.960 15,857,104 6.8437 -1.44%
2025-11-12 0 6.960 6.940 6.960 6.810 6.990 24,519,734 169,038,125 6.8940 6.960 6.940 6.960 6.810 6.990 24,519,734 6.8940 2.20%
2025-11-11 0 6.810 6.810 6.820 6.660 6.820 10,966,654 74,164,388 6.7627 6.810 6.810 6.820 6.660 6.820 10,966,654 6.7627 1.79%
2025-11-10 0 6.690 6.690 6.710 6.550 6.700 9,943,644 66,052,961 6.6427 6.690 6.690 6.710 6.550 6.700 9,943,644 6.6427 2.29%
2025-11-07 0 6.540 6.530 6.540 6.420 6.650 8,265,163 53,896,128 6.5209 6.540 6.530 6.540 6.420 6.650 8,265,163 6.5209 -1.51%
2025-11-06 0 6.640 6.640 6.650 6.560 6.730 8,735,803 57,884,015 6.6261 6.640 6.640 6.650 6.560 6.730 8,735,803 6.6261 0.00%
2025-11-05 0 6.640 6.640 6.650 6.520 6.650 5,603,094 36,925,200 6.5901 6.640 6.640 6.650 6.520 6.650 5,603,094 6.5901 -0.45%
2025-11-04 0 6.670 6.660 6.670 6.610 6.760 6,942,834 46,444,638 6.6896 6.670 6.660 6.670 6.610 6.760 6,942,834 6.6896 0.30%
2025-11-03 0 6.650 6.630 6.650 6.590 6.840 10,365,190 69,085,832 6.6652 6.650 6.630 6.650 6.590 6.840 10,365,190 6.6652 0.61%
2025-10-31 0 6.610 6.600 6.610 6.580 6.700 5,786,909 38,320,817 6.6220 6.610 6.600 6.610 6.580 6.700 5,786,909 6.6220 -1.34%
2025-10-30 0 6.700 6.690 6.700 6.610 6.810 8,286,572 55,513,105 6.6992 6.700 6.690 6.700 6.610 6.810 8,286,572 6.6992 -1.47%
2025-10-28 0 6.800 6.800 6.810 6.760 6.860 5,755,200 39,189,053 6.8093 6.800 6.800 6.810 6.760 6.860 5,755,200 6.8093 -1.02%
2025-10-27 0 6.870 6.860 6.870 6.720 6.920 7,982,274 54,674,117 6.8494 6.870 6.860 6.870 6.720 6.920 7,982,274 6.8494 1.03%
2025-10-24 0 6.800 6.780 6.800 6.660 6.860 8,739,800 59,280,193 6.7828 6.800 6.780 6.800 6.660 6.860 8,739,800 6.7828 1.49%
2025-10-23 0 6.700 6.690 6.700 6.440 6.710 5,925,962 39,161,142 6.6084 6.700 6.690 6.700 6.440 6.710 5,925,962 6.6084 1.36%
2025-10-22 0 6.610 6.600 6.610 6.530 6.660 4,066,015 26,823,004 6.5969 6.610 6.600 6.610 6.530 6.660 4,066,015 6.5969 -1.34%
2025-10-21 0 6.700 6.690 6.700 6.600 6.780 10,669,570 71,758,448 6.7255 6.700 6.690 6.700 6.600 6.780 10,669,570 6.7255 1.82%
2025-10-20 0 6.580 6.560 6.580 6.400 6.620 12,804,200 83,834,403 6.5474 6.580 6.560 6.580 6.400 6.620 12,804,200 6.5474 4.44%
2025-10-17 0 6.300 6.280 6.300 6.250 6.430 11,615,772 73,201,150 6.3019 6.300 6.280 6.300 6.250 6.430 11,615,772 6.3019 -1.56%
2025-10-16 0 6.400 6.380 6.400 6.350 6.460 6,246,728 40,033,282 6.4087 6.400 6.380 6.400 6.350 6.460 6,246,728 6.4087 -0.16%
2025-10-15 0 6.410 6.400 6.410 6.300 6.480 15,723,076 100,672,745 6.4029 6.410 6.400 6.410 6.300 6.480 15,723,076 6.4029 3.55%
2025-10-14 0 6.190 6.180 6.190 6.150 6.410 17,111,466 106,544,141 6.2265 6.190 6.180 6.190 6.150 6.410 17,111,466 6.2265 -2.21%
2025-10-13 0 6.330 6.330 6.340 6.270 6.580 30,369,540 193,542,855 6.3729 6.330 6.330 6.340 6.270 6.580 30,369,540 6.3729 -3.80%
2025-10-10 0 6.580 6.580 6.600 6.540 6.730 20,175,273 133,496,660 6.6168 6.580 6.580 6.600 6.540 6.730 20,175,273 6.6168 -1.20%
2025-10-09 0 6.660 6.660 6.670 6.650 6.840 15,532,766 104,528,673 6.7296 6.660 6.660 6.670 6.650 6.840 15,532,766 6.7296 -0.89%
2025-10-08 0 6.720 6.720 6.730 6.560 6.800 9,602,952 64,063,150 6.6712 6.720 6.720 6.730 6.560 6.800 9,602,952 6.6712 -1.75%
2025-10-06 0 6.840 6.840 6.850 6.660 6.930 8,591,800 58,105,570 6.7629 6.840 6.840 6.850 6.660 6.930 8,591,800 6.7629 -1.44%
2025-10-03 0 6.940 6.930 6.940 6.870 7.100 7,279,638 50,455,213 6.9310 6.940 6.930 6.940 6.870 7.100 7,279,638 6.9310 -2.12%
2025-10-02 0 7.090 7.080 7.090 7.050 7.290 5,024,112 35,685,603 7.1029 7.090 7.080 7.090 7.050 7.290 5,024,112 7.1029 -1.80%
2025-09-30 0 7.220 7.210 7.220 7.100 7.280 7,677,518 55,102,068 7.1771 7.220 7.210 7.220 7.100 7.280 7,677,518 7.1771 -0.41%
2025-09-29 0 7.250 7.240 7.250 7.060 7.340 21,621,205 156,868,243 7.2553 7.250 7.240 7.250 7.060 7.340 21,621,205 7.2553 4.32%
2025-09-26 0 6.950 6.950 6.960 6.900 7.120 12,233,553 85,889,627 7.0208 6.950 6.950 6.960 6.900 7.120 12,233,553 7.0208 -0.43%
2025-09-25 0 6.980 6.950 6.980 6.910 7.040 6,459,612 45,099,087 6.9817 6.980 6.950 6.980 6.910 7.040 6,459,612 6.9817 -0.29%
2025-09-24 0 7.000 6.990 7.000 6.850 7.050 5,387,730 37,647,175 6.9876 7.000 6.990 7.000 6.850 7.050 5,387,730 6.9876 1.74%
2025-09-23 0 6.880 6.860 6.880 6.790 7.130 6,057,448 41,695,768 6.8834 6.880 6.860 6.880 6.790 7.130 6,057,448 6.8834 -1.99%
2025-09-22 0 7.020 7.010 7.020 6.960 7.180 6,465,762 45,422,544 7.0251 7.020 7.010 7.020 6.960 7.180 6,465,762 7.0251 -0.43%
2025-09-19 0 7.050 7.050 7.070 6.680 7.190 26,646,947 187,165,244 7.0239 7.050 7.050 7.070 6.680 7.190 26,646,947 7.0239 6.02%
2025-09-18 0 6.650 6.640 6.650 6.620 6.790 7,851,738 52,516,082 6.6885 6.650 6.640 6.650 6.620 6.790 7,851,738 6.6885 -1.34%
2025-09-17 0 6.740 6.740 6.750 6.680 6.760 7,696,631 51,724,204 6.7204 6.740 6.740 6.750 6.680 6.760 7,696,631 6.7204 0.45%
2025-09-16 0 6.710 6.710 6.720 6.700 6.860 6,571,382 44,453,035 6.7646 6.710 6.710 6.720 6.700 6.860 6,571,382 6.7646 -0.74%
2025-09-15 0 6.760 6.760 6.770 6.710 6.880 3,877,634 26,238,984 6.7668 6.760 6.760 6.770 6.710 6.880 3,877,634 6.7668 -1.46%
2025-09-12 0 6.860 6.850 6.860 6.830 6.950 5,454,548 37,424,721 6.8612 6.860 6.850 6.860 6.830 6.950 5,454,548 6.8612 0.15%
2025-09-11 0 6.850 6.840 6.850 6.650 6.870 23,152,866 156,563,603 6.7622 6.850 6.840 6.850 6.650 6.870 23,152,866 6.7622 0.29%
2025-09-10 0 6.830 6.820 6.830 6.580 6.860 16,914,400 113,969,848 6.7380 6.830 6.820 6.830 6.580 6.860 16,914,400 6.7380 2.25%
2025-09-09 0 6.680 6.680 6.690 6.620 6.830 8,636,892 57,746,877 6.6861 6.680 6.680 6.690 6.620 6.830 8,636,892 6.6861 -1.04%
2025-09-08 0 6.750 6.750 6.760 6.640 6.860 7,074,477 47,772,507 6.7528 6.750 6.750 6.760 6.640 6.860 7,074,477 6.7528 0.45%
2025-09-05 0 6.720 6.700 6.720 6.620 6.840 10,403,976 69,664,064 6.6959 6.720 6.700 6.720 6.620 6.840 10,403,976 6.6959 -0.74%
2025-09-04 0 6.770 6.770 6.780 6.740 6.980 7,745,167 52,704,542 6.8048 6.770 6.770 6.780 6.740 6.980 7,745,167 6.8048 -1.88%
2025-09-03 0 6.900 6.890 6.900 6.840 7.000 7,303,515 50,433,873 6.9054 6.900 6.890 6.900 6.840 7.000 7,303,515 6.9054 -0.29%
2025-09-02 0 6.920 6.920 6.930 6.890 7.060 7,557,347 52,704,332 6.9739 6.920 6.920 6.930 6.890 7.060 7,557,347 6.9739 -0.65%
2025-09-01 0 7.150 7.120 7.150 7.010 7.240 9,824,759 70,387,751 7.1643 6.965 6.936 6.965 6.829 7.053 10,085,718 6.9790 -0.28%
2025-08-29 0 7.170 7.160 7.170 7.120 7.320 11,763,099 85,028,588 7.2284 6.984 6.975 6.984 6.936 7.131 12,075,543 7.0414 -0.55%
2025-08-28 0 7.210 7.200 7.210 7.060 7.310 10,904,113 78,210,421 7.1726 7.023 7.014 7.023 6.877 7.121 11,193,741 6.9870 1.12%
2025-08-27 0 7.130 7.120 7.130 7.060 7.400 21,734,717 156,175,888 7.1855 6.946 6.936 6.946 6.877 7.209 22,312,021 6.9996 -3.26%
2025-08-26 0 7.370 7.360 7.370 6.900 7.400 39,188,781 285,340,475 7.2812 7.179 7.170 7.179 6.721 7.209 40,229,689 7.0928 5.14%
2025-08-25 0 7.010 7.010 7.020 6.680 7.030 25,970,162 179,230,311 6.9014 6.829 6.829 6.838 6.507 6.848 26,659,965 6.7228 5.41%
2025-08-22 0 6.650 6.640 6.650 6.600 6.750 9,719,166 64,776,410 6.6648 6.478 6.468 6.478 6.429 6.575 9,977,320 6.4924 -0.75%
2025-08-21 0 6.700 6.700 6.710 6.410 6.720 26,464,353 174,966,113 6.6114 6.527 6.527 6.536 6.244 6.546 27,167,283 6.4403 0.60%
2025-08-20 0 6.660 6.650 6.660 6.350 6.700 29,686,300 194,292,214 6.5448 6.488 6.478 6.488 6.186 6.527 30,474,809 6.3755 4.72%
2025-08-19 0 6.360 6.340 6.360 6.290 6.570 21,385,052 137,082,383 6.4102 6.195 6.176 6.195 6.127 6.400 21,953,068 6.2443 3.25%
2025-08-18 0 6.160 6.140 6.160 6.050 6.230 9,174,000 56,555,440 6.1648 6.001 5.981 6.001 5.893 6.069 9,417,674 6.0052 0.98%
2025-08-15 0 6.100 6.090 6.100 6.030 6.180 15,847,843 96,482,278 6.0880 5.942 5.932 5.942 5.874 6.020 16,268,784 5.9305 -1.45%
2025-08-14 0 6.190 6.190 6.200 6.180 6.290 10,823,886 67,350,059 6.2224 6.030 6.030 6.040 6.020 6.127 11,111,383 6.0614 -0.64%
2025-08-13 0 6.230 6.220 6.230 6.190 6.330 16,620,876 103,739,800 6.2415 6.069 6.059 6.069 6.030 6.166 17,062,349 6.0800 -1.11%
2025-08-12 0 6.300 6.290 6.300 6.210 6.340 10,789,815 67,823,910 6.2859 6.137 6.127 6.137 6.049 6.176 11,076,407 6.1233 0.64%
2025-08-11 0 6.260 6.240 6.260 6.190 6.380 11,046,994 69,093,878 6.2545 6.098 6.079 6.098 6.030 6.215 11,340,417 6.0927 -0.32%
2025-08-08 0 6.280 6.280 6.290 6.230 6.740 56,637,826 360,082,407 6.3576 6.118 6.118 6.127 6.069 6.566 58,142,205 6.1931 -7.37%
2025-08-07 0 6.780 6.780 6.790 6.540 6.890 19,938,210 135,350,499 6.7885 6.605 6.605 6.614 6.371 6.712 20,467,796 6.6129 1.65%
2025-08-06 0 6.670 6.660 6.670 6.640 6.850 6,702,615 44,756,719 6.6775 6.497 6.488 6.497 6.468 6.673 6,880,646 6.5047 -1.62%
2025-08-05 0 6.780 6.770 6.780 6.450 6.780 18,630,319 125,052,839 6.7123 6.605 6.595 6.605 6.283 6.605 19,125,166 6.5387 3.99%
2025-08-04 0 6.520 6.520 6.530 6.330 6.530 12,354,562 79,582,153 6.4415 6.351 6.351 6.361 6.166 6.361 12,682,716 6.2749 0.46%
2025-08-01 0 6.490 6.480 6.490 6.440 6.550 8,634,600 56,141,182 6.5019 6.322 6.312 6.322 6.273 6.381 8,863,947 6.3337 -0.31%
2025-07-31 0 6.510 6.510 6.520 6.440 6.590 11,498,900 75,105,159 6.5315 6.342 6.342 6.351 6.273 6.419 11,804,327 6.3625 -0.31%
2025-07-30 0 6.530 6.520 6.530 6.450 6.610 10,506,855 68,462,942 6.5160 6.361 6.351 6.361 6.283 6.439 10,785,932 6.3474 -1.51%
2025-07-29 0 6.630 6.620 6.630 6.550 6.730 14,115,792 93,431,749 6.6190 6.458 6.449 6.458 6.381 6.556 14,490,727 6.4477 0.91%
2025-07-28 0 6.570 6.570 6.580 6.460 6.740 17,929,408 118,842,684 6.6284 6.400 6.400 6.410 6.293 6.566 18,405,638 6.4569 1.23%
2025-07-25 0 6.490 6.490 6.500 6.480 6.600 7,913,205 51,636,900 6.5254 6.322 6.322 6.332 6.312 6.429 8,123,391 6.3566 -1.82%
2025-07-24 0 6.610 6.590 6.610 6.570 6.690 12,449,164 82,585,472 6.6338 6.439 6.419 6.439 6.400 6.517 12,779,831 6.4622 -0.30%
2025-07-23 0 6.630 6.630 6.640 6.530 6.700 13,304,794 88,204,359 6.6295 6.458 6.458 6.468 6.361 6.527 13,658,188 6.4580 0.30%
2025-07-22 0 6.610 6.610 6.620 6.450 6.630 9,511,921 62,361,255 6.5561 6.439 6.439 6.449 6.283 6.458 9,764,571 6.3865 0.30%
2025-07-21 0 6.590 6.580 6.590 6.350 6.650 14,203,000 93,316,872 6.5702 6.419 6.410 6.419 6.186 6.478 14,580,251 6.4002 2.97%
2025-07-18 0 6.400 6.390 6.400 6.370 6.570 13,422,130 86,462,735 6.4418 6.234 6.225 6.234 6.205 6.400 13,778,640 6.2751 -1.69%
2025-07-17 0 6.510 6.510 6.520 6.430 6.590 8,825,200 57,601,069 6.5269 6.342 6.342 6.351 6.264 6.419 9,059,609 6.3580 0.62%
2025-07-16 0 6.470 6.470 6.480 6.400 6.570 9,273,967 60,269,189 6.4987 6.303 6.303 6.312 6.234 6.400 9,520,296 6.3306 0.15%
2025-07-15 0 6.460 6.450 6.460 6.410 6.620 15,624,809 101,200,083 6.4769 6.293 6.283 6.293 6.244 6.449 16,039,825 6.3093 -1.37%
2025-07-14 0 6.550 6.540 6.550 6.430 6.690 16,684,000 108,700,758 6.5153 6.381 6.371 6.381 6.264 6.517 17,127,150 6.3467 -1.80%
2025-07-11 0 6.670 6.660 6.670 6.550 6.750 19,540,697 129,871,942 6.6462 6.497 6.488 6.497 6.381 6.575 20,059,725 6.4743 0.60%
2025-07-10 0 6.630 6.620 6.630 6.540 6.800 34,954,000 233,042,735 6.6671 6.458 6.449 6.458 6.371 6.624 35,882,426 6.4946 -1.34%
2025-07-09 0 6.720 6.710 6.720 6.330 6.800 73,980,909 495,186,338 6.6934 6.546 6.536 6.546 6.166 6.624 75,945,944 6.5202 6.33%
2025-07-08 0 6.320 6.310 6.320 5.950 6.340 44,904,711 277,917,601 6.1891 6.156 6.147 6.156 5.796 6.176 46,097,442 6.0289 6.40%
2025-07-07 0 5.940 5.940 5.950 5.750 6.000 18,438,947 108,819,987 5.9016 5.786 5.786 5.796 5.601 5.845 18,928,711 5.7489 0.68%
2025-07-04 0 5.900 5.880 5.900 5.710 5.900 13,060,782 76,011,108 5.8198 5.747 5.728 5.747 5.562 5.747 13,407,694 5.6692 1.90%
2025-07-03 0 5.790 5.790 5.800 5.770 5.910 19,772,479 115,175,912 5.8251 5.640 5.640 5.650 5.621 5.757 20,297,663 5.6743 0.70%
2025-07-02 0 5.750 5.750 5.760 5.660 5.970 55,785,615 322,782,471 5.7861 5.601 5.601 5.611 5.514 5.816 57,267,358 5.6364 6.09%
2025-06-30 0 5.420 5.420 5.430 5.390 5.550 6,038,000 32,816,845 5.4351 5.280 5.280 5.290 5.251 5.406 6,198,378 5.2944 0.00%
2025-06-27 0 5.420 5.420 5.430 5.400 5.520 9,325,195 50,795,017 5.4471 5.280 5.280 5.290 5.260 5.377 9,572,885 5.3061 -0.73%
2025-06-26 0 5.460 5.450 5.460 5.270 5.620 30,209,208 165,489,231 5.4781 5.319 5.309 5.319 5.134 5.475 31,011,606 5.3364 2.44%
2025-06-25 0 5.330 5.330 5.340 5.180 5.380 12,192,400 64,684,304 5.3053 5.192 5.192 5.202 5.046 5.241 12,516,247 5.1680 2.90%
2025-06-24 0 5.180 5.170 5.180 5.100 5.230 10,353,200 53,685,246 5.1854 5.046 5.036 5.046 4.968 5.095 10,628,195 5.0512 1.57%
2025-06-23 0 5.100 5.060 5.100 4.950 5.100 3,460,596 17,452,087 5.0431 4.968 4.929 4.968 4.822 4.968 3,552,514 4.9126 1.80%
2025-06-20 0 5.010 5.000 5.010 4.980 5.020 6,190,788 30,976,184 5.0036 4.880 4.871 4.880 4.851 4.890 6,355,224 4.8741 0.20%
2025-06-19 0 5.000 4.990 5.000 4.980 5.100 8,911,000 44,729,832 5.0196 4.871 4.861 4.871 4.851 4.968 9,147,688 4.8897 -2.34%
2025-06-18 0 5.120 5.110 5.120 5.080 5.180 6,892,000 35,218,210 5.1100 4.988 4.978 4.988 4.949 5.046 7,075,061 4.9778 -1.35%
2025-06-17 0 5.190 5.180 5.190 5.120 5.300 15,976,201 83,553,611 5.2299 5.056 5.046 5.056 4.988 5.163 16,400,551 5.0946 1.57%
2025-06-16 0 5.110 5.100 5.110 5.050 5.110 3,669,432 18,665,544 5.0868 4.978 4.968 4.978 4.919 4.978 3,766,897 4.9552 0.20%
2025-06-13 0 5.100 5.100 5.110 5.060 5.190 5,941,200 30,356,123 5.1094 4.968 4.968 4.978 4.929 5.056 6,099,006 4.9772 -1.54%
2025-06-12 0 5.180 5.180 5.190 5.150 5.300 6,476,700 33,585,345 5.1856 5.046 5.046 5.056 5.017 5.163 6,648,730 5.0514 -1.52%
2025-06-11 0 5.260 5.250 5.260 5.250 5.300 3,108,161 16,397,310 5.2756 5.124 5.114 5.124 5.114 5.163 3,190,718 5.1391 0.19%
2025-06-10 0 5.250 5.240 5.250 5.220 5.320 8,343,295 43,948,158 5.2675 5.114 5.104 5.114 5.085 5.182 8,564,904 5.1312 0.57%
2025-06-09 0 5.220 5.210 5.220 5.190 5.250 6,573,349 34,317,817 5.2208 5.085 5.075 5.085 5.056 5.114 6,747,946 5.0857 0.77%
2025-06-06 0 5.180 5.180 5.190 5.180 5.330 7,012,336 36,603,652 5.2199 5.046 5.046 5.056 5.046 5.192 7,198,593 5.0848 -2.08%
2025-06-05 0 5.290 5.280 5.290 5.280 5.350 5,433,900 28,793,120 5.2988 5.153 5.143 5.153 5.143 5.212 5,578,232 5.1617 -0.56%
2025-06-04 0 5.320 5.310 5.320 5.310 5.380 4,846,567 25,866,851 5.3371 5.182 5.173 5.182 5.173 5.241 4,975,298 5.1991 -0.56%
2025-06-03 0 5.350 5.340 5.350 5.290 5.410 8,524,616 45,612,264 5.3507 5.212 5.202 5.212 5.153 5.270 8,751,042 5.2122 -1.11%
2025-06-02 0 5.410 5.400 5.410 5.240 5.410 10,744,800 57,460,112 5.3477 5.270 5.260 5.270 5.104 5.270 11,030,197 5.2093 2.46%
2025-05-30 0 5.280 5.270 5.280 5.220 5.320 8,926,000 46,909,663 5.2554 5.143 5.134 5.143 5.085 5.182 9,163,087 5.1194 -1.86%
2025-05-29 0 5.380 5.370 5.380 5.300 5.400 8,515,700 45,599,779 5.3548 5.241 5.231 5.241 5.163 5.260 8,741,889 5.2162 0.94%
2025-05-28 0 5.330 5.320 5.330 5.250 5.360 9,856,031 52,466,638 5.3233 5.192 5.182 5.192 5.114 5.221 10,117,821 5.1856 1.72%
2025-05-27 0 5.240 5.230 5.240 5.220 5.320 4,516,600 23,681,701 5.2433 5.104 5.095 5.104 5.085 5.182 4,636,567 5.1076 0.29%
2025-05-26 0 5.410 5.400 5.410 5.270 5.420 5,832,800 31,359,120 5.3763 5.090 5.080 5.090 4.958 5.099 6,199,733 5.0581 1.88%
2025-05-23 0 5.310 5.290 5.310 5.270 5.370 5,738,671 30,424,655 5.3017 4.996 4.977 4.996 4.958 5.052 6,099,682 4.9879 -0.19%
2025-05-22 0 5.320 5.310 5.320 5.300 5.410 12,196,750 65,192,470 5.3451 5.005 4.996 5.005 4.986 5.090 12,964,030 5.0287 -1.48%
2025-05-21 0 5.400 5.400 5.420 5.390 5.530 11,995,692 65,286,690 5.4425 5.080 5.080 5.099 5.071 5.203 12,750,323 5.1204 -0.74%
2025-05-20 0 5.440 5.430 5.440 5.390 5.480 10,300,473 55,875,067 5.4245 5.118 5.109 5.118 5.071 5.156 10,948,461 5.1035 0.93%
2025-05-19 0 5.390 5.380 5.390 5.350 5.580 10,870,043 59,029,220 5.4304 5.071 5.062 5.071 5.033 5.250 11,553,861 5.1090 -2.88%
2025-05-16 0 5.550 5.540 5.550 5.480 5.620 9,552,000 52,836,788 5.5315 5.222 5.212 5.222 5.156 5.287 10,152,902 5.2041 -0.89%
2025-05-15 0 5.600 5.580 5.600 5.530 5.620 4,286,000 23,955,727 5.5893 5.269 5.250 5.269 5.203 5.287 4,555,626 5.2585 0.72%
2025-05-14 0 5.560 5.530 5.560 5.520 5.600 6,351,600 35,285,097 5.5553 5.231 5.203 5.231 5.193 5.269 6,751,170 5.2265 0.18%
2025-05-13 0 5.550 5.540 5.550 5.550 5.640 11,578,321 64,770,361 5.5941 5.222 5.212 5.222 5.222 5.306 12,306,696 5.2630 -0.89%
2025-05-12 0 5.600 5.590 5.600 5.470 5.620 9,273,734 51,746,777 5.5799 5.269 5.259 5.269 5.146 5.287 9,857,131 5.2497 2.19%
2025-05-09 0 5.480 5.470 5.480 5.410 5.600 8,911,451 48,655,286 5.4599 5.156 5.146 5.156 5.090 5.269 9,472,057 5.1367 -1.97%
2025-05-08 0 5.590 5.570 5.590 5.420 5.660 8,296,624 46,477,934 5.6020 5.259 5.240 5.259 5.099 5.325 8,818,552 5.2705 0.00%
2025-05-07 0 5.590 5.580 5.590 5.530 5.630 13,308,276 74,347,812 5.5866 5.259 5.250 5.259 5.203 5.297 14,145,480 5.2559 2.01%
2025-05-06 0 5.480 5.450 5.480 5.320 5.600 13,594,282 74,528,147 5.4823 5.156 5.127 5.156 5.005 5.269 14,449,478 5.1578 3.59%
2025-05-02 0 5.290 5.270 5.290 5.090 5.290 5,195,300 27,170,048 5.2297 4.977 4.958 4.977 4.789 4.977 5,522,129 4.9202 1.93%
2025-04-30 0 5.190 5.180 5.190 5.140 5.250 4,244,386 22,036,042 5.1918 4.883 4.873 4.883 4.836 4.939 4,511,394 4.8845 -0.95%
2025-04-29 0 5.240 5.220 5.240 5.150 5.280 3,620,228 18,942,787 5.2325 4.930 4.911 4.930 4.845 4.968 3,847,971 4.9228 0.96%
2025-04-28 0 5.190 5.170 5.190 5.130 5.210 2,697,960 13,961,529 5.1748 4.883 4.864 4.883 4.826 4.902 2,867,685 4.8686 -0.57%
2025-04-25 0 5.220 5.210 5.220 5.180 5.300 6,166,800 32,336,112 5.2436 4.911 4.902 4.911 4.873 4.986 6,554,744 4.9332 0.97%
2025-04-24 0 5.170 5.170 5.180 5.120 5.210 5,147,696 26,578,415 5.1632 4.864 4.864 4.873 4.817 4.902 5,471,530 4.8576 0.78%
2025-04-23 0 5.130 5.130 5.140 4.970 5.170 8,033,280 41,032,387 5.1078 4.826 4.826 4.836 4.676 4.864 8,538,642 4.8055 4.06%
2025-04-22 0 4.930 4.920 4.930 4.850 4.960 3,699,250 18,143,299 4.9046 4.638 4.629 4.638 4.563 4.666 3,931,964 4.6143 -0.40%
2025-04-17 0 4.950 4.940 4.950 4.810 4.960 3,868,400 19,028,070 4.9188 4.657 4.648 4.657 4.525 4.666 4,111,755 4.6277 2.06%
2025-04-16 0 4.850 4.850 4.860 4.800 4.920 5,042,359 24,494,545 4.8578 4.563 4.563 4.572 4.516 4.629 5,359,566 4.5702 -1.82%
2025-04-15 0 4.940 4.930 4.940 4.890 5.070 10,026,072 49,505,412 4.9377 4.648 4.638 4.648 4.601 4.770 10,656,797 4.6454 -1.40%
2025-04-14 0 5.010 5.010 5.020 4.970 5.100 6,999,411 35,277,798 5.0401 4.713 4.713 4.723 4.676 4.798 7,439,734 4.7418 0.80%
2025-04-11 0 4.970 4.950 4.970 4.850 4.970 6,810,000 33,485,347 4.9171 4.676 4.657 4.676 4.563 4.676 7,238,407 4.6261 0.40%
2025-04-10 0 4.950 4.950 4.960 4.810 5.050 15,719,270 78,085,394 4.9675 4.657 4.657 4.666 4.525 4.751 16,708,146 4.6735 4.21%
2025-04-09 0 4.750 4.740 4.750 4.570 4.840 32,337,995 151,561,940 4.6868 4.469 4.459 4.469 4.300 4.554 34,372,331 4.4094 -1.66%
2025-04-08 0 4.830 4.820 4.830 4.780 4.980 9,510,866 46,248,622 4.8627 4.544 4.535 4.544 4.497 4.685 10,109,181 4.5749 0.42%
2025-04-07 0 4.810 4.800 4.810 4.770 5.170 27,344,329 134,218,537 4.9085 4.525 4.516 4.525 4.488 4.864 29,064,520 4.6180 -13.02%
2025-04-03 0 5.530 5.530 5.540 5.450 5.570 9,228,312 50,778,986 5.5025 5.203 5.203 5.212 5.127 5.240 9,808,852 5.1769 -1.25%
2025-04-02 0 5.600 5.600 5.610 5.560 5.720 7,122,693 39,968,933 5.6115 5.269 5.269 5.278 5.231 5.381 7,570,771 5.2794 -2.10%
2025-04-01 0 5.720 5.710 5.720 5.550 5.840 13,209,150 75,572,780 5.7212 5.381 5.372 5.381 5.222 5.494 14,040,118 5.3826 2.69%
2025-03-31 0 5.570 5.570 5.580 5.520 5.830 19,442,211 109,689,207 5.6418 5.240 5.240 5.250 5.193 5.485 20,665,292 5.3079 -5.75%
2025-03-28 0 5.910 5.900 5.910 5.810 6.080 32,284,700 192,548,472 5.9641 5.560 5.551 5.560 5.466 5.720 34,315,683 5.6111 3.68%
2025-03-27 0 5.700 5.690 5.700 5.600 5.750 11,897,904 67,708,869 5.6908 5.363 5.353 5.363 5.269 5.410 12,646,384 5.3540 0.88%
2025-03-26 0 5.650 5.650 5.660 5.590 5.690 7,094,950 40,096,069 5.6514 5.316 5.316 5.325 5.259 5.353 7,541,283 5.3169 1.07%
2025-03-25 0 5.590 5.580 5.590 5.500 5.640 6,046,300 33,702,716 5.5741 5.259 5.250 5.259 5.174 5.306 6,426,664 5.2442 -0.18%
2025-03-24 0 5.600 5.590 5.600 5.520 5.630 4,786,000 26,629,241 5.5640 5.269 5.259 5.269 5.193 5.297 5,087,080 5.2347 -0.53%
2025-03-21 0 5.630 5.620 5.630 5.570 5.790 12,891,076 72,866,255 5.6525 5.297 5.287 5.297 5.240 5.447 13,702,035 5.3179 -2.09%
2025-03-20 0 5.750 5.730 5.750 5.680 5.900 11,904,846 68,725,412 5.7729 5.410 5.391 5.410 5.344 5.551 12,653,762 5.4312 0.17%
2025-03-19 0 5.740 5.730 5.740 5.590 5.750 8,179,952 46,647,339 5.7026 5.400 5.391 5.400 5.259 5.410 8,694,541 5.3651 1.95%
2025-03-18 0 5.630 5.620 5.630 5.570 5.650 5,017,334 28,165,732 5.6137 5.297 5.287 5.297 5.240 5.316 5,332,967 5.2814 1.08%
2025-03-17 0 5.570 5.560 5.570 5.510 5.630 8,378,600 46,745,399 5.5791 5.240 5.231 5.240 5.184 5.297 8,905,685 5.2489 0.91%
2025-03-14 0 5.520 5.500 5.520 5.390 5.590 9,185,900 50,463,049 5.4935 5.193 5.174 5.193 5.071 5.259 9,763,771 5.1684 1.66%
2025-03-13 0 5.430 5.430 5.440 5.420 5.590 8,592,634 47,043,753 5.4749 5.109 5.109 5.118 5.099 5.259 9,133,184 5.1509 -0.55%
2025-03-12 0 5.460 5.450 5.460 5.450 5.770 17,053,864 94,457,998 5.5388 5.137 5.127 5.137 5.127 5.429 18,126,697 5.2110 -5.37%
2025-03-11 0 5.770 5.760 5.770 5.480 5.800 15,060,219 85,138,017 5.6532 5.429 5.419 5.429 5.156 5.457 16,007,635 5.3186 2.67%
2025-03-10 0 5.620 5.600 5.620 5.510 5.630 4,151,309 23,148,571 5.5762 5.287 5.269 5.287 5.184 5.297 4,412,462 5.2462 0.54%
2025-03-07 0 5.590 5.590 5.600 5.570 5.720 6,695,612 37,771,566 5.6412 5.259 5.259 5.269 5.240 5.381 7,116,823 5.3074 -1.24%
2025-03-06 0 5.660 5.650 5.660 5.570 5.670 7,188,400 40,464,132 5.6291 5.325 5.316 5.325 5.240 5.334 7,640,612 5.2959 1.43%
2025-03-05 0 5.580 5.580 5.590 5.480 5.610 4,114,782 22,794,163 5.5396 5.250 5.250 5.259 5.156 5.278 4,373,637 5.2117 0.54%
2025-03-04 0 5.550 5.530 5.550 5.480 5.690 9,080,443 50,344,250 5.5443 5.222 5.203 5.222 5.156 5.353 9,651,680 5.2161 -2.12%
2025-03-03 0 5.670 5.660 5.670 5.460 5.740 27,849,915 157,113,735 5.6414 5.334 5.325 5.334 5.137 5.400 29,601,912 5.3076 5.39%
2025-02-28 0 5.380 5.370 5.380 5.300 5.510 19,238,959 104,268,448 5.4197 5.062 5.052 5.062 4.986 5.184 20,449,254 5.0989 -0.37%
2025-02-27 0 5.400 5.390 5.400 5.280 5.430 9,661,069 51,753,885 5.3570 5.080 5.071 5.080 4.968 5.109 10,268,833 5.0399 2.08%
2025-02-26 0 5.290 5.280 5.290 5.260 5.330 6,972,508 36,901,548 5.2924 4.977 4.968 4.977 4.949 5.015 7,411,138 4.9792 0.76%
2025-02-25 0 5.250 5.250 5.260 5.240 5.440 14,998,116 79,349,891 5.2907 4.939 4.939 4.949 4.930 5.118 15,941,625 4.9775 -4.20%
2025-02-24 0 5.480 5.470 5.480 5.310 5.540 22,314,750 121,799,956 5.4583 5.156 5.146 5.156 4.996 5.212 23,718,538 5.1352 3.20%
2025-02-21 0 5.310 5.300 5.310 5.240 5.480 12,249,290 64,865,089 5.2954 4.996 4.986 4.996 4.930 5.156 13,019,875 4.9820 -2.03%
2025-02-20 0 5.420 5.410 5.420 5.350 5.480 8,919,547 48,326,747 5.4181 5.099 5.090 5.099 5.033 5.156 9,480,663 5.0974 0.37%
2025-02-19 0 5.400 5.390 5.400 5.330 5.450 9,567,522 51,464,236 5.3791 5.080 5.071 5.080 5.015 5.127 10,169,401 5.0607 -0.37%
2025-02-18 0 5.420 5.420 5.430 5.350 5.450 10,196,200 54,999,112 5.3941 5.099 5.099 5.109 5.033 5.127 10,837,628 5.0748 0.74%
2025-02-17 0 5.380 5.360 5.380 5.330 5.450 12,651,795 68,175,380 5.3886 5.062 5.043 5.062 5.015 5.127 13,447,701 5.0697 1.13%
2025-02-14 0 5.320 5.310 5.320 5.260 5.480 10,356,750 55,295,473 5.3391 5.005 4.996 5.005 4.949 5.156 11,008,278 5.0231 0.76%
2025-02-13 0 5.280 5.270 5.280 5.080 5.410 19,857,911 105,171,898 5.2962 4.968 4.958 4.968 4.779 5.090 21,107,143 4.9828 3.13%
2025-02-12 0 5.120 5.090 5.120 4.970 5.120 16,352,633 82,636,259 5.0534 4.817 4.789 4.817 4.676 4.817 17,381,353 4.7543 2.40%
2025-02-11 0 5.000 5.000 5.010 4.990 5.200 16,602,443 83,685,059 5.0405 4.704 4.704 4.713 4.695 4.892 17,646,878 4.7422 -3.85%
2025-02-10 0 5.200 5.190 5.200 5.070 5.260 18,591,297 96,466,864 5.1888 4.892 4.883 4.892 4.770 4.949 19,760,848 4.8817 0.39%
2025-02-07 0 5.180 5.170 5.180 5.120 5.280 10,747,692 55,853,015 5.1967 4.873 4.864 4.873 4.817 4.968 11,423,813 4.8892 -1.15%
2025-02-06 0 5.240 5.230 5.240 5.150 5.250 6,900,733 35,931,370 5.2069 4.930 4.920 4.930 4.845 4.939 7,334,848 4.8987 0.96%
2025-02-05 0 5.190 5.170 5.190 5.150 5.400 22,977,354 120,651,410 5.2509 4.883 4.864 4.883 4.845 5.080 24,422,826 4.9401 -3.89%
2025-02-04 0 5.400 5.380 5.400 5.270 5.510 18,105,550 97,622,924 5.3919 5.080 5.062 5.080 4.958 5.184 19,244,543 5.0728 -2.17%
2025-02-03 0 5.520 5.500 5.520 5.390 5.700 11,705,069 63,911,027 5.4601 5.193 5.174 5.193 5.071 5.363 12,441,418 5.1370 -2.82%
2025-01-28 0 5.680 5.660 5.680 5.530 5.680 6,197,464 34,889,550 5.6296 5.344 5.325 5.344 5.203 5.344 6,587,337 5.2965 2.71%
2025-01-27 0 5.530 5.520 5.530 5.430 5.580 5,388,100 29,677,723 5.5080 5.203 5.193 5.203 5.109 5.250 5,727,057 5.1820 1.84%
2025-01-24 0 5.430 5.430 5.440 5.380 5.480 4,922,860 26,753,910 5.4346 5.109 5.109 5.118 5.062 5.156 5,232,550 5.1130 0.18%
2025-01-23 0 5.420 5.410 5.420 5.400 5.480 3,832,500 20,822,472 5.4331 5.099 5.090 5.099 5.080 5.156 4,073,597 5.1116 -0.37%
2025-01-22 0 5.440 5.430 5.440 5.410 5.520 4,722,178 25,747,780 5.4525 5.118 5.109 5.118 5.090 5.193 5,019,243 5.1298 -1.98%
2025-01-21 0 5.550 5.540 5.550 5.510 5.680 4,917,100 27,344,379 5.5611 5.222 5.212 5.222 5.184 5.344 5,226,428 5.2319 -1.07%
2025-01-20 0 5.610 5.600 5.610 5.430 5.700 14,281,200 79,430,348 5.5619 5.278 5.269 5.278 5.109 5.363 15,179,609 5.2327 3.31%
2025-01-17 0 5.430 5.420 5.430 5.410 5.550 12,517,543 68,075,518 5.4384 5.109 5.099 5.109 5.090 5.222 13,305,003 5.1165 -2.34%
2025-01-16 0 5.560 5.550 5.560 5.540 5.700 10,901,600 60,632,354 5.5618 5.231 5.222 5.231 5.212 5.363 11,587,404 5.2326 -0.18%
2025-01-15 0 5.570 5.560 5.570 5.460 5.570 5,829,692 32,231,377 5.5288 5.240 5.231 5.240 5.137 5.240 6,196,429 5.2016 0.72%
2025-01-14 0 5.530 5.520 5.530 5.350 5.570 12,510,600 67,889,606 5.4266 5.203 5.193 5.203 5.033 5.240 13,297,623 5.1054 3.17%
2025-01-13 0 5.360 5.350 5.360 5.250 5.420 8,437,679 44,958,173 5.3283 5.043 5.033 5.043 4.939 5.099 8,968,481 5.0129 -0.19%
2025-01-10 0 5.370 5.360 5.370 5.350 5.470 5,114,221 27,551,359 5.3872 5.052 5.043 5.052 5.033 5.146 5,435,949 5.0684 -0.92%
2025-01-09 0 5.420 5.420 5.440 5.400 5.500 6,119,310 33,344,940 5.4491 5.099 5.099 5.118 5.080 5.174 6,504,267 5.1266 -0.18%
2025-01-08 0 5.430 5.430 5.440 5.420 5.540 7,395,270 40,470,861 5.4725 5.109 5.109 5.118 5.099 5.212 7,860,496 5.1486 -1.81%
2025-01-07 0 5.530 5.500 5.530 5.330 5.530 6,543,129 35,868,529 5.4819 5.203 5.174 5.203 5.015 5.203 6,954,748 5.1574 2.22%
2025-01-06 0 5.410 5.400 5.410 5.300 5.430 7,571,500 40,811,921 5.3902 5.090 5.080 5.090 4.986 5.109 8,047,812 5.0712 1.69%
2025-01-03 0 5.320 5.310 5.320 5.290 5.390 6,464,154 34,459,073 5.3308 5.005 4.996 5.005 4.977 5.071 6,870,804 5.0153 -0.37%
2025-01-02 0 5.340 5.340 5.350 5.290 5.430 9,819,600 52,209,295 5.3168 5.024 5.024 5.033 4.977 5.109 10,437,337 5.0022 -0.93%
2024-12-31 0 5.390 5.380 5.390 5.290 5.410 3,973,800 21,343,712 5.3711 5.071 5.062 5.071 4.977 5.090 4,223,786 5.0532 0.94%
2024-12-30 0 5.340 5.330 5.340 5.310 5.440 14,547,650 78,017,058 5.3629 5.024 5.015 5.024 4.996 5.118 15,462,821 5.0455 -1.11%
2024-12-27 0 5.400 5.390 5.400 5.300 5.480 9,713,100 52,127,771 5.3667 5.080 5.071 5.080 4.986 5.156 10,324,137 5.0491 -1.46%
2024-12-24 0 5.480 5.450 5.480 5.360 5.500 10,354,000 55,833,776 5.3925 5.156 5.127 5.156 5.043 5.174 11,005,355 5.0733 -0.36%
2024-12-23 0 5.500 5.490 5.500 5.460 5.640 7,153,272 39,290,959 5.4927 5.174 5.165 5.174 5.137 5.306 7,603,274 5.1676 -0.54%
2024-12-20 0 5.530 5.530 5.550 5.530 5.710 7,937,268 44,435,935 5.5984 5.203 5.203 5.222 5.203 5.372 8,436,590 5.2670 -1.78%
2024-12-19 0 5.630 5.620 5.630 5.500 5.650 5,138,000 28,643,876 5.5749 5.297 5.287 5.297 5.174 5.316 5,461,224 5.2450 0.90%
2024-12-18 0 5.580 5.580 5.590 5.480 5.650 17,903,995 99,064,148 5.5331 5.250 5.250 5.259 5.156 5.316 19,030,309 5.2056 0.00%
2024-12-17 0 5.580 5.570 5.580 5.550 5.720 11,097,000 62,122,601 5.5981 5.250 5.240 5.250 5.222 5.381 11,795,096 5.2668 -1.93%
2024-12-16 0 5.690 5.690 5.700 5.630 5.910 8,986,699 51,473,500 5.7277 5.353 5.353 5.363 5.297 5.560 9,552,039 5.3887 -2.57%
2024-12-13 0 5.840 5.830 5.840 5.810 5.950 6,587,000 38,444,470 5.8364 5.494 5.485 5.494 5.466 5.598 7,001,378 5.4910 -1.68%
2024-12-12 0 5.940 5.930 5.940 5.820 6.050 6,204,300 36,965,600 5.9581 5.588 5.579 5.588 5.476 5.692 6,594,603 5.6054 0.85%
2024-12-11 0 5.890 5.890 5.920 5.840 5.980 4,430,655 26,218,846 5.9176 5.541 5.541 5.570 5.494 5.626 4,709,381 5.5674 0.00%
2024-12-10 0 5.890 5.890 5.900 5.870 6.180 16,170,537 96,772,280 5.9845 5.541 5.541 5.551 5.523 5.814 17,187,802 5.6303 -1.83%
2024-12-09 0 6.000 5.990 6.000 5.800 6.000 6,067,200 35,835,834 5.9065 5.645 5.635 5.645 5.457 5.645 6,448,879 5.5569 2.74%
2024-12-06 0 5.840 5.840 5.870 5.800 5.900 4,752,033 27,772,761 5.8444 5.494 5.494 5.523 5.457 5.551 5,050,976 5.4985 0.17%
2024-12-05 0 5.830 5.820 5.830 5.820 5.910 2,893,127 16,928,746 5.8514 5.485 5.476 5.485 5.476 5.560 3,075,129 5.5051 -0.68%
2024-12-04 0 5.870 5.860 5.870 5.860 5.970 7,078,800 41,840,620 5.9107 5.523 5.513 5.523 5.513 5.617 7,524,117 5.5609 -1.84%
2024-12-03 0 5.980 5.960 5.980 5.920 6.090 6,481,708 38,624,762 5.9590 5.626 5.607 5.626 5.570 5.730 6,889,463 5.6064 0.17%
2024-12-02 0 5.970 5.960 5.970 5.840 6.120 10,054,556 60,444,857 6.0117 5.617 5.607 5.617 5.494 5.758 10,687,073 5.6559 2.23%
2024-11-29 0 5.840 5.830 5.840 5.540 5.870 6,736,800 39,167,652 5.8140 5.494 5.485 5.494 5.212 5.523 7,160,602 5.4699 3.36%
2024-11-28 0 5.650 5.640 5.650 5.640 5.730 2,458,100 13,924,259 5.6646 5.316 5.306 5.316 5.306 5.391 2,612,735 5.3294 -2.08%
2024-11-27 0 5.770 5.760 5.770 5.520 5.770 3,793,600 21,504,968 5.6687 5.429 5.419 5.429 5.193 5.429 4,032,250 5.3332 3.04%
2024-11-26 0 5.600 5.600 5.610 5.530 5.700 3,008,066 16,923,660 5.6261 5.269 5.269 5.278 5.203 5.363 3,197,299 5.2931 0.72%
2024-11-25 0 5.560 5.560 5.580 5.520 5.680 3,873,000 21,570,228 5.5694 5.231 5.231 5.250 5.193 5.344 4,116,645 5.2398 -0.71%
2024-11-22 0 5.600 5.600 5.620 5.590 5.770 5,382,534 30,408,007 5.6494 5.269 5.269 5.287 5.259 5.429 5,721,141 5.3150 -1.58%
2024-11-21 0 5.690 5.690 5.700 5.660 5.800 3,238,865 18,499,053 5.7116 5.353 5.353 5.363 5.325 5.457 3,442,617 5.3735 -1.73%
2024-11-20 0 5.790 5.780 5.790 5.650 5.810 5,560,000 31,973,088 5.7506 5.447 5.438 5.447 5.316 5.466 5,909,771 5.4102 1.76%
2024-11-19 0 5.690 5.680 5.690 5.680 5.800 3,497,627 20,038,237 5.7291 5.353 5.344 5.353 5.344 5.457 3,717,658 5.3900 -0.87%
2024-11-18 0 5.740 5.740 5.750 5.650 5.850 4,791,064 27,616,050 5.7641 5.400 5.400 5.410 5.316 5.504 5,092,463 5.4229 1.59%
2024-11-15 0 5.650 5.640 5.650 5.600 5.750 4,310,124 24,423,760 5.6666 5.316 5.306 5.316 5.269 5.410 4,581,268 5.3312 1.44%
2024-11-14 0 5.570 5.570 5.580 5.570 5.740 5,282,841 29,725,201 5.6267 5.240 5.240 5.250 5.240 5.400 5,615,177 5.2937 -2.62%
2024-11-13 0 5.720 5.700 5.720 5.600 5.720 5,036,200 28,457,443 5.6506 5.381 5.363 5.381 5.269 5.381 5,353,020 5.3161 0.35%
2024-11-12 0 5.700 5.690 5.700 5.650 6.000 13,510,461 77,785,587 5.7574 5.363 5.353 5.363 5.316 5.645 14,360,384 5.4167 -3.55%
2024-11-11 0 5.910 5.910 5.920 5.870 6.050 10,379,700 61,403,950 5.9158 5.560 5.560 5.570 5.523 5.692 11,032,672 5.5656 -2.31%
2024-11-08 0 6.050 6.040 6.050 5.960 6.140 10,040,400 60,859,070 6.0614 5.692 5.683 5.692 5.607 5.777 10,672,027 5.7027 1.68%
2024-11-07 0 5.950 5.950 5.960 5.720 5.970 11,365,666 67,049,851 5.8993 5.598 5.598 5.607 5.381 5.617 12,080,663 5.5502 2.41%
2024-11-06 0 5.810 5.800 5.810 5.780 6.000 18,128,007 105,583,725 5.8243 5.466 5.457 5.466 5.438 5.645 19,268,413 5.4796 -3.17%
2024-11-05 0 6.000 5.990 6.000 5.980 6.210 27,996,293 168,363,023 6.0138 5.645 5.635 5.645 5.626 5.842 29,757,499 5.6578 -3.69%
2024-11-04 0 6.230 6.220 6.230 6.210 6.260 2,044,400 12,759,632 6.2413 5.861 5.852 5.861 5.842 5.890 2,173,010 5.8719 0.16%
2024-11-01 0 6.220 6.200 6.220 6.120 6.250 5,051,800 31,265,865 6.1891 5.852 5.833 5.852 5.758 5.880 5,369,601 5.8228 1.30%
2024-10-31 0 6.140 6.140 6.150 6.120 6.260 5,399,600 33,341,847 6.1749 5.777 5.777 5.786 5.758 5.890 5,739,281 5.8094 -1.92%
2024-10-30 0 6.260 6.240 6.260 6.200 6.390 3,969,350 24,841,052 6.2582 5.890 5.871 5.890 5.833 6.012 4,219,056 5.8878 -0.32%
2024-10-29 0 6.280 6.270 6.280 6.270 6.450 6,097,834 38,584,478 6.3276 5.908 5.899 5.908 5.899 6.068 6,481,440 5.9531 -0.63%
2024-10-28 0 6.320 6.300 6.320 6.200 6.350 5,690,000 35,875,873 6.3051 5.946 5.927 5.946 5.833 5.974 6,047,950 5.9319 0.80%
2024-10-25 0 6.270 6.260 6.270 6.190 6.350 4,280,800 26,866,076 6.2759 5.899 5.890 5.899 5.824 5.974 4,550,099 5.9045 0.80%
2024-10-24 0 6.220 6.190 6.220 6.130 6.270 3,070,600 19,005,576 6.1895 5.852 5.824 5.852 5.767 5.899 3,263,767 5.8232 -0.64%
2024-10-23 0 6.260 6.250 6.260 6.120 6.320 8,923,767 55,840,746 6.2575 5.890 5.880 5.890 5.758 5.946 9,485,148 5.8872 1.62%
2024-10-22 0 6.160 6.160 6.180 6.120 6.230 6,052,100 37,319,602 6.1664 5.795 5.795 5.814 5.758 5.861 6,432,829 5.8014 0.49%
2024-10-21 0 6.130 6.120 6.130 6.090 6.360 6,759,884 41,718,642 6.1715 5.767 5.758 5.767 5.730 5.984 7,185,138 5.8062 -2.70%
2024-10-18 0 6.300 6.280 6.300 5.980 6.300 9,398,901 58,119,893 6.1837 5.927 5.908 5.927 5.626 5.927 9,990,172 5.8177 5.18%
2024-10-17 0 5.990 5.990 6.000 5.950 6.300 10,586,649 64,395,567 6.0827 5.635 5.635 5.645 5.598 5.927 11,252,640 5.7227 -1.96%
2024-10-16 0 6.110 6.110 6.120 6.070 6.250 11,187,000 68,448,096 6.1185 5.748 5.748 5.758 5.711 5.880 11,890,758 5.7564 -2.24%
2024-10-15 0 6.250 6.240 6.250 6.170 6.500 18,547,765 117,269,273 6.3226 5.880 5.871 5.880 5.805 6.115 19,714,578 5.9484 -3.10%
2024-10-14 0 6.450 6.430 6.450 6.000 6.680 36,996,767 232,466,714 6.2834 6.068 6.049 6.068 5.645 6.285 39,324,179 5.9115 -4.44%
2024-10-10 0 6.750 6.750 6.770 6.630 6.900 18,415,600 125,263,444 6.8020 6.350 6.350 6.369 6.238 6.492 19,574,098 6.3994 1.50%
2024-10-09 0 6.650 6.640 6.650 6.310 6.930 34,307,388 227,608,855 6.6344 6.256 6.247 6.256 5.937 6.520 36,465,615 6.2417 0.00%
2024-10-08 0 6.650 6.640 6.650 6.450 7.500 56,858,196 386,609,566 6.7995 6.256 6.247 6.256 6.068 7.056 60,435,061 6.3971 -11.57%
2024-10-07 0 7.520 7.510 7.520 7.140 7.790 55,280,857 415,667,704 7.5192 7.075 7.066 7.075 6.717 7.329 58,758,494 7.0742 5.92%
2024-10-04 0 7.100 7.090 7.100 6.760 7.160 24,384,207 169,760,725 6.9619 6.680 6.670 6.680 6.360 6.736 25,918,182 6.5499 2.01%
2024-10-03 0 6.960 6.920 6.960 6.690 7.040 45,548,329 313,580,406 6.8846 6.548 6.510 6.548 6.294 6.623 48,413,707 6.4771 -1.14%
2024-10-02 0 7.040 7.030 7.040 6.750 7.120 46,011,183 321,644,550 6.9906 6.623 6.614 6.623 6.350 6.699 48,905,679 6.5768 4.14%
2024-09-30 0 6.760 6.750 6.760 6.560 6.850 46,263,665 312,693,375 6.7589 6.360 6.350 6.360 6.172 6.445 49,174,044 6.3589 7.30%
2024-09-27 0 6.300 6.300 6.310 5.990 6.350 69,477,088 429,658,356 6.1842 5.927 5.927 5.937 5.635 5.974 73,847,789 5.8182 9.00%
2024-09-26 0 5.780 5.770 5.780 5.310 5.780 25,548,086 142,503,833 5.5779 5.438 5.429 5.438 4.996 5.438 27,155,278 5.2477 9.26%
2024-09-25 0 5.290 5.280 5.290 5.270 5.600 14,832,486 80,522,638 5.4288 4.977 4.968 4.977 4.958 5.269 15,765,576 5.1075 -1.67%
2024-09-24 0 5.380 5.370 5.380 5.130 5.380 12,521,600 66,328,024 5.2971 5.062 5.052 5.062 4.826 5.062 13,309,315 4.9836 4.87%
2024-09-23 0 5.130 5.130 5.140 5.130 5.260 5,602,152 29,085,173 5.1918 4.826 4.826 4.836 4.826 4.949 5,954,575 4.8845 -0.97%
2024-09-20 0 5.180 5.160 5.180 5.110 5.220 13,317,600 68,777,866 5.1644 4.873 4.855 4.873 4.808 4.911 14,155,391 4.8588 1.17%
2024-09-19 0 5.120 5.110 5.120 4.970 5.140 9,725,934 49,542,968 5.0939 4.817 4.808 4.817 4.676 4.836 10,337,778 4.7924 2.81%
2024-09-17 0 4.980 4.960 4.980 4.850 5.000 5,313,948 26,374,324 4.9632 4.685 4.666 4.685 4.563 4.704 5,648,241 4.6695 1.01%
2024-09-16 0 4.930 4.920 4.930 4.740 4.930 4,936,888 23,948,513 4.8509 4.638 4.629 4.638 4.459 4.638 5,247,460 4.5638 1.02%
2024-09-13 0 4.880 4.870 4.880 4.870 4.960 3,723,600 18,287,255 4.9112 4.591 4.582 4.591 4.582 4.666 3,957,846 4.6205 0.00%
2024-09-12 0 4.880 4.870 4.880 4.830 4.930 6,785,800 33,135,148 4.8830 4.591 4.582 4.591 4.544 4.638 7,212,685 4.5940 1.67%
2024-09-11 0 4.800 4.800 4.810 4.740 4.980 11,383,339 54,978,407 4.8297 4.516 4.516 4.525 4.459 4.685 12,099,448 4.5439 -3.61%
2024-09-10 0 4.980 4.970 4.980 4.930 5.030 7,481,600 37,306,827 4.9865 4.685 4.676 4.685 4.638 4.732 7,952,256 4.6914 -0.40%
2024-09-09 0 5.000 4.980 5.000 4.950 5.180 8,124,255 40,790,428 5.0208 4.704 4.685 4.704 4.657 4.873 8,635,340 4.7237 -3.47%
2024-09-05 0 5.180 5.170 5.180 5.150 5.310 6,548,000 33,970,704 5.1880 4.873 4.864 4.873 4.845 4.996 6,959,925 4.8809 -1.33%
2024-09-04 0 5.250 5.240 5.250 5.210 5.300 6,646,800 34,902,070 5.2510 4.939 4.930 4.939 4.902 4.986 7,064,940 4.9402 -1.32%
2024-09-03 0 5.320 5.300 5.320 5.250 5.430 4,737,179 25,233,314 5.3267 5.005 4.986 5.005 4.939 5.109 5,035,188 5.0114 1.14%
2024-09-02 0 5.260 5.250 5.260 5.200 5.440 6,008,900 31,679,076 5.2720 4.949 4.939 4.949 4.892 5.118 6,386,911 4.9600 -1.50%
2024-08-30 0 5.340 5.340 5.350 5.190 5.460 9,411,869 50,445,640 5.3598 5.024 5.024 5.033 4.883 5.137 10,003,956 5.0426 1.91%
2024-08-29 0 5.240 5.240 5.250 5.190 5.310 6,253,400 32,773,765 5.2410 4.930 4.930 4.939 4.883 4.996 6,646,792 4.9308 -1.32%
2024-08-28 0 5.310 5.300 5.310 5.200 5.380 7,916,020 41,575,041 5.2520 4.996 4.986 4.996 4.892 5.062 8,414,005 4.9412 -0.65%
2024-08-27 0 5.420 5.410 5.420 5.370 5.440 4,820,200 26,021,038 5.3983 5.029 5.019 5.029 4.982 5.047 5,195,323 5.0086 -0.37%
2024-08-26 0 5.440 5.420 5.440 5.400 5.470 1,491,350 8,103,413 5.4336 5.047 5.029 5.047 5.010 5.075 1,607,411 5.0413 0.37%
2024-08-23 0 5.420 5.390 5.420 5.320 5.470 3,420,000 18,398,250 5.3796 5.029 5.001 5.029 4.936 5.075 3,686,155 4.9912 -1.09%
2024-08-22 0 5.480 5.470 5.480 5.380 5.480 5,460,200 29,610,066 5.4229 5.084 5.075 5.084 4.992 5.084 5,885,129 5.0313 1.67%
2024-08-21 0 5.390 5.390 5.400 5.330 5.480 7,591,144 40,830,981 5.3788 5.001 5.001 5.010 4.945 5.084 8,181,910 4.9904 -1.46%
2024-08-20 0 5.470 5.450 5.470 5.350 5.480 8,064,000 43,824,216 5.4346 5.075 5.056 5.075 4.964 5.084 8,691,565 5.0422 0.55%
2024-08-19 0 5.440 5.430 5.440 5.350 5.510 9,421,818 51,419,254 5.4575 5.047 5.038 5.047 4.964 5.112 10,155,053 5.0634 1.87%
2024-08-16 0 5.340 5.330 5.340 5.240 5.510 20,037,800 108,017,909 5.3907 4.954 4.945 4.954 4.862 5.112 21,597,203 5.0015 1.91%
2024-08-15 0 5.240 5.230 5.240 5.040 5.260 41,091,421 212,041,792 5.1602 4.862 4.852 4.862 4.676 4.880 44,289,281 4.7877 1.75%
2024-08-14 0 5.150 5.150 5.160 5.130 5.300 8,993,888 46,666,316 5.1887 4.778 4.778 4.787 4.760 4.917 9,693,820 4.8140 -1.53%
2024-08-13 0 5.230 5.220 5.230 5.190 5.330 20,455,897 106,915,069 5.2266 4.852 4.843 4.852 4.815 4.945 22,047,837 4.8492 -1.51%
2024-08-12 0 5.310 5.300 5.310 5.190 5.440 16,438,770 86,815,103 5.2811 4.927 4.917 4.927 4.815 5.047 17,718,085 4.8998 -2.39%
2024-08-09 0 5.440 5.430 5.440 5.390 5.540 16,096,800 87,522,810 5.4373 5.047 5.038 5.047 5.001 5.140 17,349,502 5.0447 2.06%
2024-08-08 0 5.330 5.320 5.330 5.290 5.460 14,980,400 80,364,374 5.3646 4.945 4.936 4.945 4.908 5.066 16,146,220 4.9773 -2.38%
2024-08-07 0 5.460 5.450 5.460 5.410 5.560 22,337,750 122,608,917 5.4889 5.066 5.056 5.066 5.019 5.159 24,076,142 5.0925 -1.80%
2024-08-06 0 5.560 5.550 5.560 5.500 5.720 9,096,000 50,543,068 5.5566 5.159 5.149 5.159 5.103 5.307 9,803,878 5.1554 -1.94%
2024-08-05 0 5.670 5.660 5.670 5.450 5.750 12,189,222 68,867,253 5.6498 5.261 5.251 5.261 5.056 5.335 13,137,824 5.2419 0.89%
2024-08-02 0 5.620 5.610 5.620 5.600 5.870 9,055,000 51,244,708 5.6593 5.214 5.205 5.214 5.196 5.446 9,759,688 5.2507 -4.26%
2024-08-01 0 5.870 5.860 5.870 5.660 5.870 12,730,026 73,196,308 5.7499 5.446 5.437 5.446 5.251 5.446 13,720,715 5.3347 1.73%
2024-07-31 0 5.770 5.770 5.780 5.720 5.810 6,435,330 37,134,261 5.7704 5.353 5.353 5.363 5.307 5.390 6,936,147 5.3537 0.87%
2024-07-30 0 5.720 5.710 5.720 5.710 5.860 6,218,400 35,779,336 5.7538 5.307 5.298 5.307 5.298 5.437 6,702,335 5.3383 -2.39%
2024-07-29 0 5.860 5.860 5.870 5.820 5.900 1,905,600 11,197,296 5.8760 5.437 5.437 5.446 5.400 5.474 2,053,900 5.4517 0.51%
2024-07-26 0 5.830 5.820 5.830 5.820 5.910 3,543,600 20,714,072 5.8455 5.409 5.400 5.409 5.400 5.483 3,819,374 5.4234 -0.51%
2024-07-25 0 5.860 5.850 5.860 5.800 5.970 8,347,738 48,810,588 5.8472 5.437 5.428 5.437 5.381 5.539 8,997,384 5.4250 -1.84%
2024-07-24 0 5.970 5.960 5.970 5.930 6.020 6,223,126 37,089,207 5.9599 5.539 5.530 5.539 5.502 5.585 6,707,429 5.5296 0.51%
2024-07-23 0 5.940 5.930 5.940 5.900 6.010 4,934,400 29,261,262 5.9301 5.511 5.502 5.511 5.474 5.576 5,318,410 5.5019 -1.00%
2024-07-22 0 6.000 5.990 6.000 5.880 6.040 7,008,248 41,842,004 5.9704 5.567 5.557 5.567 5.455 5.604 7,553,651 5.5393 0.00%
2024-07-19 0 6.000 6.000 6.010 6.000 6.110 6,835,770 41,318,620 6.0445 5.567 5.567 5.576 5.567 5.669 7,367,750 5.6080 -2.12%
2024-07-18 0 6.130 6.120 6.130 6.050 6.140 7,192,200 43,826,801 6.0937 5.687 5.678 5.687 5.613 5.697 7,751,919 5.6537 -0.33%
2024-07-17 0 6.150 6.140 6.150 6.080 6.210 5,297,528 32,582,442 6.1505 5.706 5.697 5.706 5.641 5.762 5,709,798 5.7064 0.65%
2024-07-16 0 6.110 6.110 6.120 6.050 6.140 11,130,800 67,877,814 6.0982 5.669 5.669 5.678 5.613 5.697 11,997,033 5.6579 -0.16%
2024-07-15 0 6.120 6.120 6.140 6.070 6.480 7,906,575 48,694,314 6.1587 5.678 5.678 5.697 5.632 6.012 8,521,889 5.7140 -3.47%
2024-07-12 0 6.340 6.340 6.350 6.270 6.430 5,154,281 32,811,690 6.3659 5.882 5.882 5.892 5.817 5.966 5,555,403 5.9063 1.12%
2024-07-11 0 6.270 6.260 6.270 6.110 6.300 4,328,782 26,957,318 6.2275 5.817 5.808 5.817 5.669 5.845 4,665,661 5.7778 2.28%
2024-07-10 0 6.130 6.120 6.130 6.130 6.270 8,409,200 51,997,408 6.1834 5.687 5.678 5.687 5.687 5.817 9,063,630 5.7369 -1.13%
2024-07-09 0 6.200 6.180 6.200 6.090 6.230 6,363,455 39,211,523 6.1620 5.752 5.734 5.752 5.650 5.780 6,858,678 5.7171 0.81%
2024-07-08 0 6.150 6.140 6.150 6.150 6.280 8,022,676 49,609,058 6.1836 5.706 5.697 5.706 5.706 5.827 8,647,025 5.7371 -2.23%
2024-07-05 0 6.290 6.280 6.290 6.270 6.430 5,986,754 37,726,812 6.3017 5.836 5.827 5.836 5.817 5.966 6,452,661 5.8467 -2.18%
2024-07-04 0 6.430 6.430 6.450 6.410 6.540 4,062,000 26,187,510 6.4469 5.966 5.966 5.984 5.947 6.068 4,378,117 5.9815 -0.92%
2024-07-03 0 6.490 6.490 6.510 6.290 6.510 8,266,279 53,069,015 6.4199 6.021 6.021 6.040 5.836 6.040 8,909,586 5.9564 3.18%
2024-07-02 0 6.290 6.280 6.290 6.240 6.440 6,307,831 39,757,986 6.3030 5.836 5.827 5.836 5.789 5.975 6,798,726 5.8479 -1.72%
2024-06-28 0 6.400 6.400 6.420 6.360 6.500 7,839,758 50,447,002 6.4348 5.938 5.938 5.956 5.901 6.031 8,449,872 5.9701 -1.08%
2024-06-27 0 6.470 6.460 6.470 6.470 6.590 6,690,251 43,465,516 6.4968 6.003 5.994 6.003 6.003 6.114 7,210,907 6.0277 -1.22%
2024-06-26 0 6.550 6.550 6.560 6.500 6.600 3,925,600 25,740,146 6.5570 6.077 6.077 6.086 6.031 6.123 4,231,102 6.0836 -0.61%
2024-06-25 0 6.590 6.580 6.590 6.550 6.700 8,991,600 59,309,240 6.5961 6.114 6.105 6.114 6.077 6.216 9,691,354 6.1198 -0.45%
2024-06-24 0 6.620 6.610 6.620 6.490 6.670 12,160,817 79,890,518 6.5695 6.142 6.133 6.142 6.021 6.188 13,107,209 6.0952 -0.60%
2024-06-21 0 6.660 6.650 6.660 6.630 6.770 9,015,688 60,262,570 6.6842 6.179 6.170 6.179 6.151 6.281 9,717,316 6.2016 -1.04%
2024-06-20 0 6.730 6.730 6.750 6.700 6.900 6,230,307 42,085,231 6.7549 6.244 6.244 6.263 6.216 6.402 6,715,169 6.2672 -2.04%
2024-06-19 0 6.870 6.860 6.870 6.750 6.890 8,998,210 61,475,786 6.8320 6.374 6.365 6.374 6.263 6.393 9,698,478 6.3387 1.48%
2024-06-18 0 6.770 6.770 6.790 6.710 6.920 6,148,083 41,761,563 6.7926 6.281 6.281 6.300 6.226 6.420 6,626,546 6.3022 1.04%
2024-06-17 0 6.700 6.690 6.700 6.670 6.870 15,503,400 104,464,842 6.7382 6.216 6.207 6.216 6.188 6.374 16,709,922 6.2517 -2.47%
2024-06-14 0 6.870 6.860 6.870 6.840 7.010 6,404,546 44,184,597 6.8989 6.374 6.365 6.374 6.346 6.504 6,902,967 6.4008 -1.15%
2024-06-13 0 6.950 6.950 6.960 6.860 6.990 7,098,000 49,073,298 6.9137 6.448 6.448 6.457 6.365 6.485 7,650,388 6.4145 0.58%
2024-06-12 0 6.910 6.900 6.910 6.810 7.080 17,241,787 119,009,582 6.9024 6.411 6.402 6.411 6.318 6.569 18,583,596 6.4040 -3.09%
2024-06-11 0 7.130 7.120 7.130 7.020 7.180 9,947,588 70,541,278 7.0913 6.615 6.606 6.615 6.513 6.662 10,721,740 6.5793 0.42%
2024-06-07 0 7.100 7.090 7.100 7.060 7.280 10,178,513 72,400,158 7.1130 6.587 6.578 6.587 6.550 6.754 10,970,636 6.5994 -1.66%
2024-06-06 0 7.220 7.210 7.220 7.150 7.420 12,038,600 87,115,685 7.2364 6.699 6.689 6.699 6.634 6.884 12,975,481 6.7139 -2.04%
2024-06-05 0 7.370 7.350 7.370 7.340 7.590 6,671,100 49,643,206 7.4415 6.838 6.819 6.838 6.810 7.042 7,190,265 6.9042 -1.99%
2024-06-04 0 7.520 7.500 7.520 7.360 7.570 3,604,647 27,044,765 7.5027 6.977 6.958 6.977 6.829 7.023 3,885,172 6.9610 0.94%
2024-06-03 0 7.450 7.440 7.450 7.380 7.540 5,193,569 38,771,476 7.4653 6.912 6.903 6.912 6.847 6.996 5,597,748 6.9263 1.43%
2024-05-31 0 7.420 7.380 7.420 7.320 7.540 15,423,260 114,604,300 7.4306 6.815 6.778 6.815 6.723 6.925 16,793,289 6.8244 2.20%
2024-05-30 0 7.260 7.260 7.270 7.190 7.440 19,296,850 140,442,867 7.2780 6.668 6.668 6.677 6.603 6.833 21,010,965 6.6843 -1.63%
2024-05-29 0 7.380 7.380 7.390 7.370 7.590 12,246,843 91,285,809 7.4538 6.778 6.778 6.787 6.769 6.971 13,334,715 6.8457 -2.64%
2024-05-28 0 7.580 7.580 7.590 7.520 7.670 11,578,395 87,918,606 7.5933 6.962 6.962 6.971 6.907 7.044 12,606,889 6.9739 -0.13%
2024-05-27 0 7.590 7.590 7.600 7.450 7.680 6,818,200 51,395,689 7.5380 6.971 6.971 6.980 6.842 7.053 7,423,852 6.9230 -0.26%
2024-05-24 0 7.610 7.600 7.610 7.500 7.790 15,083,300 114,377,348 7.5830 6.989 6.980 6.989 6.888 7.154 16,423,130 6.9644 -2.93%
2024-05-23 0 7.840 7.830 7.840 7.780 7.960 8,108,492 63,496,939 7.8309 7.200 7.191 7.200 7.145 7.311 8,828,759 7.1921 -1.51%
2024-05-22 0 7.960 7.960 7.970 7.910 8.060 5,920,200 47,131,196 7.9611 7.311 7.311 7.320 7.265 7.402 6,446,084 7.3116 -1.00%
2024-05-21 0 8.040 8.030 8.040 7.990 8.270 8,749,400 70,703,742 8.0810 7.384 7.375 7.384 7.338 7.595 9,526,598 7.4217 -2.55%
2024-05-20 0 8.250 8.240 8.250 8.180 8.400 9,372,424 77,569,189 8.2763 7.577 7.568 7.577 7.513 7.715 10,204,965 7.6011 -0.12%
2024-05-17 0 8.260 8.250 8.260 8.180 8.310 8,697,255 71,698,129 8.2438 7.586 7.577 7.586 7.513 7.632 9,469,821 7.5712 0.24%
2024-05-16 0 8.240 8.220 8.240 8.170 8.300 14,571,762 119,969,098 8.2330 7.568 7.549 7.568 7.503 7.623 15,866,153 7.5613 0.98%
2024-05-14 0 8.160 8.160 8.170 8.110 8.410 9,820,244 80,651,433 8.2128 7.494 7.494 7.503 7.448 7.724 10,692,564 7.5428 -2.86%
2024-05-13 0 8.400 8.390 8.400 7.930 8.450 21,651,136 180,813,559 8.3512 7.715 7.706 7.715 7.283 7.761 23,574,379 7.6699 5.13%
2024-05-10 0 7.990 7.980 7.990 7.930 8.170 9,814,549 78,745,924 8.0234 7.338 7.329 7.338 7.283 7.503 10,686,363 7.3688 -0.75%
2024-05-09 0 8.050 8.040 8.050 7.740 8.190 23,078,266 185,735,482 8.0481 7.393 7.384 7.393 7.109 7.522 25,128,279 7.3915 4.01%
2024-05-08 0 7.740 7.730 7.740 7.650 7.960 11,026,329 85,330,520 7.7388 7.109 7.099 7.109 7.026 7.311 12,005,784 7.1075 0.91%
2024-05-07 0 7.670 7.670 7.690 7.620 7.750 3,941,325 30,346,315 7.6995 7.044 7.044 7.063 6.998 7.118 4,291,428 7.0714 -0.65%
2024-05-06 0 7.720 7.700 7.720 7.590 7.780 7,926,522 60,787,991 7.6689 7.090 7.072 7.090 6.971 7.145 8,630,625 7.0433 -0.77%
2024-05-03 0 7.780 7.770 7.780 7.540 7.880 13,436,850 104,327,910 7.7643 7.145 7.136 7.145 6.925 7.237 14,630,428 7.1309 3.18%
2024-05-02 0 7.540 7.540 7.550 7.270 7.560 5,822,549 43,653,453 7.4973 6.925 6.925 6.934 6.677 6.943 6,339,759 6.8857 3.15%
2024-04-30 0 7.310 7.310 7.330 7.280 7.650 8,442,347 62,265,940 7.3754 6.714 6.714 6.732 6.686 7.026 9,192,270 6.7737 -3.18%
2024-04-29 0 7.550 7.540 7.550 7.500 7.790 15,086,018 115,351,991 7.6463 6.934 6.925 6.934 6.888 7.154 16,426,090 7.0225 -0.26%
2024-04-26 0 7.570 7.560 7.570 7.400 7.600 7,444,350 56,094,290 7.5351 6.952 6.943 6.952 6.796 6.980 8,105,622 6.9204 1.75%
2024-04-25 0 7.440 7.430 7.440 7.320 7.530 4,261,317 31,681,398 7.4346 6.833 6.824 6.833 6.723 6.916 4,639,844 6.8281 -0.53%
2024-04-24 0 7.480 7.470 7.480 7.390 7.530 3,533,805 26,422,923 7.4772 6.870 6.861 6.870 6.787 6.916 3,847,708 6.8672 0.13%
2024-04-23 0 7.470 7.450 7.470 7.250 7.490 3,812,839 28,329,653 7.4301 6.861 6.842 6.861 6.659 6.879 4,151,529 6.8239 2.05%
2024-04-22 0 7.320 7.320 7.330 7.150 7.390 3,819,668 27,959,855 7.3200 6.723 6.723 6.732 6.567 6.787 4,158,964 6.7228 1.95%
2024-04-19 0 7.180 7.170 7.180 7.120 7.410 10,225,550 73,605,317 7.1982 6.594 6.585 6.594 6.539 6.805 11,133,873 6.6109 -2.58%
2024-04-18 0 7.370 7.370 7.380 7.250 7.440 7,399,220 54,447,117 7.3585 6.769 6.769 6.778 6.659 6.833 8,056,483 6.7582 0.55%
2024-04-17 0 7.330 7.330 7.340 7.240 7.600 13,963,053 102,061,334 7.3094 6.732 6.732 6.741 6.649 6.980 15,203,373 6.7131 -1.48%
2024-04-16 0 7.440 7.440 7.450 7.380 7.670 9,948,150 74,383,590 7.4771 6.833 6.833 6.842 6.778 7.044 10,831,832 6.8671 -3.75%
2024-04-15 0 7.730 7.720 7.730 7.690 7.950 7,677,598 59,735,387 7.7805 7.099 7.090 7.099 7.063 7.301 8,359,589 7.1457 -3.25%
2024-04-12 0 7.990 7.970 7.990 7.740 8.000 12,654,632 100,149,132 7.9140 7.338 7.320 7.338 7.109 7.347 13,778,727 7.2684 1.14%
2024-04-11 0 7.900 7.890 7.900 7.810 8.000 12,006,626 95,162,695 7.9258 7.256 7.246 7.256 7.173 7.347 13,073,159 7.2792 0.00%
2024-04-10 0 7.900 7.890 7.900 7.740 7.900 10,280,778 80,622,741 7.8421 7.256 7.246 7.256 7.109 7.256 11,194,006 7.2023 1.15%
2024-04-09 0 7.810 7.800 7.810 7.660 7.900 17,725,792 138,064,139 7.7889 7.173 7.164 7.173 7.035 7.256 19,300,352 7.1535 -0.89%
2024-04-08 0 7.880 7.870 7.880 7.580 7.950 30,160,777 235,391,336 7.8046 7.237 7.228 7.237 6.962 7.301 32,839,921 7.1678 4.93%
2024-04-05 0 7.510 7.500 7.510 7.230 7.540 11,295,638 83,570,881 7.3985 6.897 6.888 6.897 6.640 6.925 12,299,015 6.7949 2.32%
2024-04-03 0 7.340 7.330 7.340 7.280 7.400 5,117,226 37,528,174 7.3337 6.741 6.732 6.741 6.686 6.796 5,571,783 6.7354 -0.54%
2024-04-02 0 7.380 7.360 7.380 7.070 7.500 18,209,499 133,493,440 7.3310 6.778 6.760 6.778 6.493 6.888 19,827,026 6.7329 5.58%
2024-03-28 0 6.990 6.980 6.990 6.850 7.090 5,030,247 35,108,383 6.9795 6.420 6.411 6.420 6.291 6.512 5,477,077 6.4101 1.16%
2024-03-27 0 6.910 6.900 6.910 6.880 7.060 7,660,619 53,436,603 6.9755 6.346 6.337 6.346 6.319 6.484 8,341,102 6.4064 -2.40%
2024-03-26 0 7.080 7.070 7.080 6.990 7.190 11,116,141 79,269,444 7.1310 6.502 6.493 6.502 6.420 6.603 12,103,574 6.5493 0.43%
2024-03-25 0 7.050 7.050 7.060 6.940 7.140 8,579,301 60,470,989 7.0485 6.475 6.475 6.484 6.374 6.558 9,341,389 6.4734 -0.14%
2024-03-22 0 7.060 7.050 7.060 6.880 7.090 9,900,730 69,261,412 6.9956 6.484 6.475 6.484 6.319 6.512 10,780,199 6.4249 1.29%
2024-03-21 0 6.970 6.960 6.970 6.750 6.980 6,781,948 46,994,498 6.9294 6.401 6.392 6.401 6.199 6.411 7,384,380 6.3640 2.80%
2024-03-20 0 6.780 6.770 6.780 6.630 6.800 4,618,272 31,043,756 6.7219 6.227 6.218 6.227 6.089 6.245 5,028,507 6.1736 1.50%
2024-03-19 0 6.680 6.680 6.700 6.660 6.830 3,356,934 22,502,501 6.7033 6.135 6.135 6.153 6.117 6.273 3,655,126 6.1564 -1.47%
2024-03-18 0 6.780 6.780 6.810 6.720 6.820 3,060,200 20,724,086 6.7721 6.227 6.227 6.254 6.172 6.264 3,332,034 6.2197 -0.73%
2024-03-15 0 6.830 6.820 6.830 6.740 6.950 9,230,803 62,887,430 6.8128 6.273 6.264 6.273 6.190 6.383 10,050,764 6.2570 -2.29%
2024-03-14 0 6.990 6.980 6.990 6.850 6.990 11,466,468 79,450,567 6.9289 6.420 6.411 6.420 6.291 6.420 12,485,020 6.3637 2.34%
2024-03-13 0 6.830 6.800 6.830 6.770 6.870 7,359,600 50,102,695 6.8078 6.273 6.245 6.273 6.218 6.310 8,013,344 6.2524 0.44%
2024-03-12 0 6.800 6.800 6.810 6.470 6.840 11,715,085 79,147,893 6.7561 6.245 6.245 6.254 5.942 6.282 12,755,721 6.2049 4.62%
2024-03-11 0 6.500 6.500 6.510 6.330 6.530 6,089,000 39,223,280 6.4417 5.970 5.970 5.979 5.814 5.997 6,629,878 5.9161 1.88%
2024-03-08 0 6.380 6.360 6.380 6.300 6.530 5,324,614 34,046,492 6.3942 5.860 5.841 5.860 5.786 5.997 5,797,593 5.8725 0.16%
2024-03-07 0 6.370 6.370 6.380 6.360 6.500 4,509,087 28,979,821 6.4270 5.850 5.850 5.860 5.841 5.970 4,909,623 5.9027 -0.47%
2024-03-06 0 6.400 6.390 6.400 6.180 6.400 6,416,007 40,694,082 6.3426 5.878 5.869 5.878 5.676 5.878 6,985,933 5.8251 2.73%
2024-03-05 0 6.230 6.220 6.230 6.110 6.380 6,477,569 40,402,752 6.2373 5.722 5.713 5.722 5.612 5.860 7,052,963 5.7285 -2.35%
2024-03-04 0 6.380 6.370 6.380 6.320 6.560 9,048,190 57,617,547 6.3679 5.860 5.850 5.860 5.804 6.025 9,851,929 5.8484 -2.60%
2024-03-01 0 6.550 6.540 6.550 6.510 6.820 10,596,132 70,260,407 6.6308 6.016 6.006 6.016 5.979 6.264 11,537,373 6.0898 -0.91%
2024-02-29 0 6.610 6.570 6.610 6.460 6.670 46,070,832 304,445,651 6.6082 6.071 6.034 6.071 5.933 6.126 50,163,246 6.0691 1.38%
2024-02-28 0 6.520 6.510 6.520 6.500 6.800 11,642,188 76,909,761 6.6061 5.988 5.979 5.988 5.970 6.245 12,676,349 6.0672 -3.55%
2024-02-27 0 6.760 6.760 6.770 6.640 6.980 6,273,448 42,207,336 6.7279 6.209 6.209 6.218 6.098 6.411 6,830,710 6.1791 -1.31%
2024-02-26 0 6.850 6.840 6.850 6.850 7.030 3,946,295 27,302,170 6.9184 6.291 6.282 6.291 6.291 6.456 4,296,839 6.3540 -1.01%
2024-02-23 0 6.920 6.920 6.930 6.820 7.030 8,584,074 59,435,841 6.9240 6.355 6.355 6.365 6.264 6.456 9,346,586 6.3591 -0.72%
2024-02-22 0 6.970 6.960 6.970 6.830 6.990 6,078,200 42,136,178 6.9323 6.401 6.392 6.401 6.273 6.420 6,618,119 6.3668 0.43%
2024-02-21 0 6.940 6.940 6.950 6.910 7.070 10,507,357 73,315,847 6.9776 6.374 6.374 6.383 6.346 6.493 11,440,712 6.4083 -1.00%
2024-02-20 0 7.010 7.000 7.010 6.940 7.050 4,885,692 34,194,228 6.9989 6.438 6.429 6.438 6.374 6.475 5,319,682 6.4279 -0.14%
2024-02-19 0 7.020 7.000 7.020 6.920 7.170 9,781,966 68,388,476 6.9913 6.447 6.429 6.447 6.355 6.585 10,650,886 6.4209 -2.09%
2024-02-16 0 7.170 7.160 7.170 7.010 7.250 10,119,641 72,510,089 7.1653 6.585 6.576 6.585 6.438 6.659 11,018,556 6.5807 1.27%
2024-02-15 0 7.080 7.070 7.080 6.950 7.160 9,273,141 65,693,357 7.0843 6.502 6.493 6.502 6.383 6.576 10,096,862 6.5063 0.14%
2024-02-14 0 7.070 7.060 7.070 6.820 7.160 31,918,436 224,344,575 7.0287 6.493 6.484 6.493 6.264 6.576 34,753,710 6.4553 3.21%
2024-02-09 0 6.850 6.830 6.850 6.580 6.880 6,313,114 42,875,036 6.7914 6.291 6.273 6.291 6.043 6.319 6,873,900 6.2374 1.33%
2024-02-08 0 6.760 6.750 6.760 6.560 6.800 28,057,380 188,495,261 6.7182 6.209 6.199 6.209 6.025 6.245 30,549,682 6.1701 3.05%
2024-02-07 0 6.560 6.540 6.560 6.470 6.620 7,762,263 50,845,163 6.5503 6.025 6.006 6.025 5.942 6.080 8,451,775 6.0159 0.15%
2024-02-06 0 6.550 6.520 6.550 6.280 6.550 17,626,600 114,073,288 6.4717 6.016 5.988 6.016 5.768 6.016 19,192,349 5.9437 3.80%
2024-02-05 0 6.310 6.290 6.310 6.220 6.390 7,465,667 46,840,511 6.2741 5.795 5.777 5.795 5.713 5.869 8,128,833 5.7623 0.80%
2024-02-02 0 6.260 6.250 6.260 6.190 6.500 10,867,536 68,886,080 6.3387 5.749 5.740 5.749 5.685 5.970 11,832,885 5.8216 2.12%
2024-02-01 0 6.130 6.130 6.140 5.850 6.190 8,030,028 49,034,861 6.1064 5.630 5.630 5.639 5.373 5.685 8,743,325 5.6083 4.07%
2024-01-31 0 5.890 5.880 5.890 5.880 6.120 8,702,400 51,888,514 5.9626 5.409 5.400 5.409 5.400 5.621 9,475,423 5.4761 -2.48%
2024-01-30 0 6.040 6.030 6.050 6.030 6.320 7,670,400 46,720,278 6.0910 5.547 5.538 5.556 5.538 5.804 8,351,752 5.5941 -4.43%
2024-01-29 0 6.320 6.300 6.320 6.270 6.430 2,490,506 15,757,914 6.3272 5.804 5.786 5.804 5.758 5.905 2,711,734 5.8110 0.48%
2024-01-26 0 6.290 6.280 6.290 6.260 6.500 6,228,751 39,646,107 6.3650 5.777 5.768 5.777 5.749 5.970 6,782,043 5.8457 -0.47%
2024-01-25 0 6.320 6.320 6.330 6.130 6.350 5,922,076 37,152,079 6.2735 5.804 5.804 5.814 5.630 5.832 6,448,127 5.7617 1.94%
2024-01-24 0 6.200 6.180 6.200 5.970 6.200 5,365,213 32,844,063 6.1217 5.694 5.676 5.694 5.483 5.694 5,841,798 5.6223 3.33%
2024-01-23 0 6.000 5.980 6.000 5.770 6.050 8,493,798 50,287,929 5.9205 5.511 5.492 5.511 5.299 5.556 9,248,291 5.4375 3.99%
2024-01-22 0 5.770 5.760 5.770 5.730 6.030 8,174,601 47,612,837 5.8245 5.299 5.290 5.299 5.263 5.538 8,900,740 5.3493 -3.35%
2024-01-19 0 5.970 5.950 5.970 5.920 6.080 5,763,600 34,433,822 5.9744 5.483 5.465 5.483 5.437 5.584 6,275,573 5.4870 0.17%
2024-01-18 0 5.960 5.960 5.970 5.810 6.000 7,845,311 46,389,970 5.9131 5.474 5.474 5.483 5.336 5.511 8,542,200 5.4307 2.23%
2024-01-17 0 5.830 5.820 5.830 5.810 6.240 11,985,610 71,125,310 5.9342 5.354 5.345 5.354 5.336 5.731 13,050,277 5.4501 -6.57%
2024-01-16 0 6.240 6.230 6.240 6.190 6.400 9,317,732 58,264,022 6.2530 5.731 5.722 5.731 5.685 5.878 10,145,414 5.7429 -1.11%
2024-01-15 0 6.310 6.290 6.310 6.180 6.350 6,020,528 37,892,370 6.2939 5.795 5.777 5.795 5.676 5.832 6,555,324 5.7804 1.45%
2024-01-12 0 6.220 6.220 6.230 6.120 6.280 5,683,800 35,366,996 6.2224 5.713 5.713 5.722 5.621 5.768 6,188,685 5.7148 0.00%
2024-01-11 0 6.220 6.210 6.220 6.150 6.330 9,704,226 60,325,966 6.2165 5.713 5.703 5.713 5.648 5.814 10,566,240 5.7093 -1.27%
2024-01-10 0 6.300 6.290 6.300 6.300 6.500 5,243,061 33,371,515 6.3649 5.786 5.777 5.786 5.786 5.970 5,708,795 5.8456 -3.08%
2024-01-09 0 6.500 6.490 6.500 6.300 6.540 9,226,672 59,723,187 6.4729 5.970 5.961 5.970 5.786 6.006 10,046,266 5.9448 1.40%
2024-01-08 0 6.410 6.380 6.410 6.260 6.580 8,714,735 55,442,809 6.3620 5.887 5.860 5.887 5.749 6.043 9,488,854 5.8429 -0.93%
2024-01-05 0 6.470 6.460 6.470 6.290 6.490 12,655,700 80,879,526 6.3908 5.942 5.933 5.942 5.777 5.961 13,779,890 5.8694 1.41%
2024-01-04 0 6.380 6.370 6.380 6.330 6.460 11,792,400 75,424,512 6.3960 5.860 5.850 5.860 5.814 5.933 12,839,904 5.8742 -1.39%
2024-01-03 0 6.470 6.460 6.470 6.390 6.560 5,464,347 35,206,719 6.4430 5.942 5.933 5.942 5.869 6.025 5,949,738 5.9174 -1.37%
2024-01-02 0 6.560 6.550 6.560 6.440 6.600 9,454,567 61,763,102 6.5326 6.025 6.016 6.025 5.915 6.062 10,294,404 5.9997 2.02%
2023-12-29 0 6.430 6.420 6.430 6.340 6.450 4,534,800 29,058,420 6.4079 5.905 5.896 5.905 5.823 5.924 4,937,621 5.8851 0.78%
2023-12-28 0 6.380 6.360 6.380 6.140 6.380 5,120,000 32,271,993 6.3031 5.860 5.841 5.860 5.639 5.860 5,574,803 5.7889 3.57%
2023-12-27 0 6.160 6.160 6.170 6.080 6.280 4,501,101 27,646,091 6.1421 5.657 5.657 5.667 5.584 5.768 4,900,928 5.6410 -1.60%
2023-12-22 0 6.260 6.250 6.260 6.200 6.520 11,825,600 75,033,680 6.3450 5.749 5.740 5.749 5.694 5.988 12,876,053 5.8274 -2.19%
2023-12-21 0 6.400 6.390 6.400 6.130 6.400 10,961,579 69,388,433 6.3301 5.878 5.869 5.878 5.630 5.878 11,935,282 5.8137 2.40%
2023-12-20 0 6.250 6.250 6.260 5.900 6.330 16,306,403 101,502,178 6.2247 5.740 5.740 5.749 5.419 5.814 17,754,880 5.7169 5.93%
2023-12-19 0 5.900 5.890 5.900 5.840 5.930 4,713,000 27,755,287 5.8891 5.419 5.409 5.419 5.364 5.446 5,131,650 5.4086 -0.17%
2023-12-18 0 5.910 5.910 5.920 5.900 6.080 9,056,000 54,041,448 5.9675 5.428 5.428 5.437 5.419 5.584 9,860,433 5.4806 -2.31%
2023-12-15 0 6.050 6.050 6.060 6.010 6.180 10,143,589 61,668,957 6.0796 5.556 5.556 5.566 5.520 5.676 11,044,631 5.5836 0.00%
2023-12-14 0 6.050 6.050 6.060 5.930 6.080 9,334,009 56,168,034 6.0176 5.556 5.556 5.566 5.446 5.584 10,163,137 5.5266 2.02%
2023-12-13 0 5.930 5.920 5.930 5.780 6.120 9,421,893 55,584,689 5.8995 5.446 5.437 5.446 5.308 5.621 10,258,828 5.4182 -2.31%
2023-12-12 0 6.070 6.060 6.070 5.990 6.110 11,244,202 68,106,257 6.0570 5.575 5.566 5.575 5.501 5.612 12,243,010 5.5629 0.66%
2023-12-11 0 6.030 6.030 6.040 5.900 6.050 8,848,870 52,999,841 5.9894 5.538 5.538 5.547 5.419 5.556 9,634,904 5.5008 0.17%
2023-12-08 0 6.020 6.000 6.020 5.930 6.080 7,422,000 44,614,554 6.0111 5.529 5.511 5.529 5.446 5.584 8,081,287 5.5207 1.35%
2023-12-07 0 5.940 5.930 5.940 5.840 6.060 11,687,567 69,134,221 5.9152 5.455 5.446 5.455 5.364 5.566 12,725,759 5.4326 -0.34%
2023-12-06 0 5.960 5.950 5.960 5.800 6.020 8,137,000 48,287,030 5.9343 5.474 5.465 5.474 5.327 5.529 8,859,799 5.4501 2.23%
2023-12-05 0 5.830 5.810 5.830 5.750 5.920 8,853,562 51,476,504 5.8142 5.354 5.336 5.354 5.281 5.437 9,640,013 5.3399 0.00%
2023-12-04 0 5.830 5.830 5.850 5.710 5.900 7,620,400 44,268,390 5.8092 5.354 5.354 5.373 5.244 5.419 8,297,310 5.3353 2.10%
2023-12-01 0 5.710 5.700 5.710 5.560 5.790 13,561,192 77,309,448 5.7008 5.244 5.235 5.244 5.106 5.318 14,765,816 5.2357 1.96%
2023-11-30 0 5.600 5.590 5.600 5.500 5.630 7,374,000 41,265,727 5.5961 5.143 5.134 5.143 5.051 5.171 8,029,023 5.1396 0.00%
2023-11-29 0 5.600 5.600 5.610 5.540 5.800 11,963,205 67,334,282 5.6284 5.143 5.143 5.152 5.088 5.327 13,025,881 5.1693 -3.95%
2023-11-28 0 5.830 5.830 5.840 5.780 6.080 12,522,400 73,849,820 5.8974 5.354 5.354 5.364 5.308 5.584 13,634,749 5.4163 -3.48%
2023-11-27 0 6.040 6.030 6.040 6.020 6.140 4,617,500 27,927,171 6.0481 5.547 5.538 5.547 5.529 5.639 5,027,667 5.5547 -0.98%
2023-11-24 0 6.100 6.090 6.100 6.050 6.160 5,290,200 32,313,664 6.1082 5.602 5.593 5.602 5.556 5.657 5,760,122 5.6099 -1.13%
2023-11-23 0 6.170 6.160 6.170 6.060 6.170 5,294,400 32,356,848 6.1115 5.667 5.657 5.667 5.566 5.667 5,764,695 5.6129 1.15%
2023-11-22 0 6.100 6.100 6.110 6.060 6.320 5,651,400 34,658,457 6.1327 5.602 5.602 5.612 5.566 5.804 6,153,407 5.6324 -1.77%
2023-11-21 0 6.210 6.190 6.210 6.180 6.420 7,258,000 45,673,914 6.2929 5.703 5.685 5.703 5.676 5.896 7,902,719 5.7795 -0.16%
2023-11-20 0 6.220 6.210 6.220 6.050 6.240 4,507,414 27,869,870 6.1831 5.713 5.703 5.713 5.556 5.731 4,907,802 5.6787 2.98%
2023-11-17 0 6.040 6.040 6.060 5.970 6.060 7,169,700 43,205,225 6.0261 5.547 5.547 5.566 5.483 5.566 7,806,575 5.5345 -0.33%
2023-11-16 0 6.060 6.060 6.070 6.050 6.270 12,016,582 73,343,262 6.1035 5.566 5.566 5.575 5.556 5.758 13,084,000 5.6056 -2.57%
2023-11-15 0 6.220 6.220 6.230 6.060 6.310 20,557,917 127,478,496 6.2009 5.713 5.713 5.722 5.566 5.795 22,384,051 5.6951 2.64%
2023-11-14 0 6.060 6.050 6.060 6.020 6.170 12,921,491 78,629,598 6.0852 5.566 5.556 5.566 5.529 5.667 14,069,291 5.5887 -0.82%
2023-11-13 0 6.110 6.100 6.110 6.050 6.240 19,283,083 118,162,576 6.1278 5.612 5.602 5.612 5.556 5.731 20,995,975 5.6279 0.49%
2023-11-10 0 6.080 6.060 6.080 6.000 6.920 57,640,152 357,838,165 6.2081 5.584 5.566 5.584 5.511 6.355 62,760,254 5.7017 -12.77%
2023-11-09 0 6.970 6.960 6.970 6.920 7.150 9,757,536 68,086,237 6.9778 6.401 6.392 6.401 6.355 6.567 10,624,286 6.4085 -2.65%
2023-11-08 0 7.160 7.150 7.160 7.060 7.230 5,233,672 37,201,146 7.1080 6.576 6.567 6.576 6.484 6.640 5,698,572 6.5282 -0.97%
2023-11-07 0 7.230 7.200 7.230 7.190 7.370 3,598,593 26,133,424 7.2621 6.640 6.613 6.640 6.603 6.769 3,918,251 6.6697 -2.43%
2023-11-06 0 7.410 7.400 7.410 7.100 7.410 12,249,345 89,512,025 7.3075 6.805 6.796 6.805 6.521 6.805 13,337,439 6.7113 4.81%
2023-11-03 0 7.070 7.060 7.070 6.820 7.080 6,115,521 43,003,327 7.0318 6.493 6.484 6.493 6.264 6.502 6,658,755 6.4582 3.21%
2023-11-02 0 6.850 6.820 6.850 6.750 6.940 8,801,900 60,242,249 6.8442 6.291 6.264 6.291 6.199 6.374 9,583,762 6.2859 0.29%
2023-11-01 0 6.830 6.820 6.830 6.760 6.940 5,026,400 34,362,582 6.8364 6.273 6.264 6.273 6.209 6.374 5,472,889 6.2787 -1.16%
2023-10-31 0 6.910 6.910 6.920 6.890 7.030 4,412,589 30,548,221 6.9230 6.346 6.346 6.355 6.328 6.456 4,804,554 6.3582 -1.71%
2023-10-30 0 7.030 7.020 7.030 6.910 7.070 3,978,589 27,808,305 6.9895 6.456 6.447 6.456 6.346 6.493 4,332,002 6.4193 1.01%
2023-10-27 0 6.960 6.950 6.960 6.850 7.040 9,178,872 63,635,018 6.9328 6.392 6.383 6.392 6.291 6.466 9,994,220 6.3672 -0.29%
2023-10-26 0 6.980 6.970 6.980 6.940 7.140 5,718,602 40,078,103 7.0084 6.411 6.401 6.411 6.374 6.558 6,226,578 6.4366 -0.99%
2023-10-25 0 7.050 7.040 7.050 6.910 7.100 5,657,324 39,872,910 7.0480 6.475 6.466 6.475 6.346 6.521 6,159,857 6.4730 2.03%
2023-10-24 0 6.910 6.890 6.910 6.750 6.960 5,848,471 40,167,079 6.8680 6.346 6.328 6.346 6.199 6.392 6,367,983 6.3077 -0.14%
2023-10-20 0 6.920 6.910 6.920 6.720 6.920 7,075,000 48,426,090 6.8447 6.355 6.346 6.355 6.172 6.355 7,703,463 6.2863 1.62%
2023-10-19 0 6.810 6.800 6.810 6.730 6.920 23,292,800 159,238,489 6.8364 6.254 6.245 6.254 6.181 6.355 25,361,870 6.2787 -2.01%
2023-10-18 0 6.950 6.950 6.960 6.900 7.060 7,982,100 55,446,730 6.9464 6.383 6.383 6.392 6.337 6.484 8,691,140 6.3797 -0.71%
2023-10-17 0 7.000 6.990 7.000 7.000 7.170 5,236,962 36,872,602 7.0408 6.429 6.420 6.429 6.429 6.585 5,702,155 6.4664 -0.43%
2023-10-16 0 7.030 7.020 7.030 7.020 7.270 5,522,100 39,113,470 7.0831 6.456 6.447 6.456 6.447 6.677 6,012,621 6.5052 -2.36%
2023-10-13 0 7.200 7.190 7.200 7.190 7.410 4,767,200 34,626,640 7.2635 6.613 6.603 6.613 6.603 6.805 5,190,664 6.6709 -3.74%
2023-10-12 0 7.480 7.470 7.480 7.370 7.510 7,739,650 57,735,882 7.4598 6.870 6.861 6.870 6.769 6.897 8,427,153 6.8512 0.67%
2023-10-11 0 7.430 7.410 7.430 7.340 7.490 6,464,515 47,945,730 7.4168 6.824 6.805 6.824 6.741 6.879 7,038,750 6.8117 1.36%
2023-10-10 0 7.330 7.300 7.330 7.230 7.430 5,087,025 37,279,807 7.3284 6.732 6.704 6.732 6.640 6.824 5,538,899 6.7305 1.38%
2023-10-09 0 7.230 7.220 7.230 7.000 7.340 3,504,868 25,235,950 7.2003 6.640 6.631 6.640 6.429 6.741 3,816,201 6.6128 0.14%
2023-10-06 0 7.220 7.210 7.220 7.160 7.320 4,109,889 29,752,120 7.2392 6.631 6.622 6.631 6.576 6.723 4,474,965 6.6486 1.55%
2023-10-05 0 7.110 7.100 7.110 7.080 7.410 5,588,298 40,259,946 7.2043 6.530 6.521 6.530 6.502 6.805 6,084,699 6.6166 -2.07%
2023-10-04 0 7.260 7.250 7.260 7.250 7.420 3,964,775 28,875,332 7.2830 6.668 6.659 6.668 6.659 6.815 4,316,961 6.6888 -3.20%
2023-10-03 0 7.500 7.480 7.500 7.300 7.580 3,816,129 28,197,000 7.3889 6.888 6.870 6.888 6.704 6.962 4,155,111 6.7861 0.00%
2023-09-29 0 7.500 7.500 7.510 7.300 7.560 3,738,600 27,878,147 7.4568 6.888 6.888 6.897 6.704 6.943 4,070,695 6.8485 1.63%
2023-09-28 0 7.380 7.370 7.380 7.370 7.640 4,677,200 34,865,160 7.4543 6.778 6.769 6.778 6.769 7.017 5,092,670 6.8461 -3.02%
2023-09-27 0 7.610 7.590 7.610 7.500 7.640 2,929,292 22,214,029 7.5834 6.989 6.971 6.989 6.888 7.017 3,189,497 6.9647 0.66%
2023-09-26 0 7.560 7.550 7.560 7.450 7.640 4,781,450 36,096,830 7.5493 6.943 6.934 6.943 6.842 7.017 5,206,180 6.9335 1.48%
2023-09-25 0 7.450 7.440 7.450 7.430 7.900 11,513,800 87,018,017 7.5577 6.842 6.833 6.842 6.824 7.256 12,536,556 6.9411 -5.58%
2023-09-22 0 7.890 7.880 7.890 7.680 7.950 5,734,815 44,922,057 7.8332 7.246 7.237 7.246 7.053 7.301 6,244,231 7.1942 1.15%
2023-09-21 0 7.800 7.790 7.800 7.760 7.890 3,784,600 29,508,612 7.7970 7.164 7.154 7.164 7.127 7.246 4,120,781 7.1609 -0.89%
2023-09-20 0 7.870 7.860 7.870 7.800 8.010 3,076,280 24,215,112 7.8716 7.228 7.219 7.228 7.164 7.357 3,349,542 7.2294 -1.99%
2023-09-19 0 8.030 8.020 8.030 7.880 8.080 9,480,941 75,920,415 8.0077 7.375 7.366 7.375 7.237 7.421 10,323,121 7.3544 1.26%
2023-09-18 0 7.930 7.930 7.950 7.670 8.000 9,421,787 74,591,816 7.9169 7.283 7.283 7.301 7.044 7.347 10,258,712 7.2711 1.93%
2023-09-15 0 7.780 7.780 7.790 7.680 7.860 5,923,600 46,175,561 7.7952 7.145 7.145 7.154 7.053 7.219 6,449,786 7.1592 1.04%
2023-09-14 0 7.700 7.700 7.710 7.600 7.810 5,024,300 38,641,284 7.6909 7.072 7.072 7.081 6.980 7.173 5,470,602 7.0634 -1.41%
2023-09-13 0 7.810 7.790 7.810 7.750 7.940 4,406,450 34,500,221 7.8295 7.173 7.154 7.173 7.118 7.292 4,797,869 7.1907 -0.38%
2023-09-12 0 7.840 7.840 7.850 7.420 7.900 10,215,030 79,545,715 7.7871 7.200 7.200 7.210 6.815 7.256 11,122,418 7.1518 4.26%
2023-09-11 0 7.520 7.490 7.520 7.270 7.540 10,126,504 75,247,242 7.4307 6.907 6.879 6.907 6.677 6.925 11,026,029 6.8245 0.67%
2023-09-07 0 7.470 7.440 7.470 7.380 7.540 5,644,422 42,065,592 7.4526 6.861 6.833 6.861 6.778 6.925 6,145,809 6.8446 -1.45%
2023-09-06 0 7.580 7.570 7.580 7.460 7.750 16,915,800 128,576,463 7.6010 6.962 6.952 6.962 6.851 7.118 18,418,409 6.9809 -2.45%
2023-09-05 0 7.770 7.760 7.770 7.540 7.840 14,450,008 111,456,140 7.7132 7.136 7.127 7.136 6.925 7.200 15,733,584 7.0840 -0.89%
2023-09-04 0 7.840 7.830 7.840 7.660 7.860 7,337,900 57,284,542 7.8067 7.200 7.191 7.200 7.035 7.219 7,989,716 7.1698 2.48%
2023-08-31 0 7.650 7.620 7.650 7.600 7.770 1,585,900 12,143,229 7.6570 7.026 6.998 7.026 6.980 7.136 1,726,773 7.0323 -0.26%
2023-08-30 0 7.670 7.660 7.670 7.650 7.820 3,456,820 26,676,472 7.7171 7.044 7.035 7.044 7.026 7.182 3,763,885 7.0875 -0.78%
2023-08-29 0 7.730 7.700 7.730 7.520 7.760 6,060,800 46,670,218 7.7003 7.099 7.072 7.099 6.907 7.127 6,599,173 7.0721 2.11%
2023-08-28 0 7.570 7.540 7.570 7.550 7.840 4,494,961 34,342,085 7.6401 6.952 6.925 6.952 6.934 7.200 4,894,243 7.0168 0.00%
2023-08-25 0 7.570 7.530 7.570 7.480 7.630 8,444,600 63,815,863 7.5570 6.952 6.916 6.952 6.870 7.008 9,194,723 6.9405 -0.79%
2023-08-24 0 7.630 7.620 7.630 7.460 7.710 13,422,675 101,631,951 7.5717 7.008 6.998 7.008 6.851 7.081 14,614,994 6.9540 4.09%
2023-08-23 0 7.330 7.320 7.330 7.220 7.390 6,972,900 51,023,709 7.3174 6.732 6.723 6.732 6.631 6.787 7,592,294 6.7205 0.27%
2023-08-22 0 7.310 7.300 7.310 6.970 7.350 10,850,705 78,300,207 7.2161 6.714 6.704 6.714 6.401 6.750 11,814,559 6.6274 5.03%
2023-08-21 0 6.960 6.930 6.960 6.820 7.140 17,012,641 118,368,062 6.9577 6.392 6.365 6.392 6.264 6.558 18,523,852 6.3900 -2.52%
2023-08-18 0 7.140 7.140 7.150 7.040 7.240 18,348,200 130,707,350 7.1237 6.558 6.558 6.567 6.466 6.649 19,978,047 6.5425 -1.11%
2023-08-17 0 7.220 7.220 7.230 7.090 7.440 18,777,011 135,536,121 7.2182 6.631 6.631 6.640 6.512 6.833 20,444,949 6.6293 -1.23%
2023-08-16 0 7.310 7.300 7.310 7.140 7.390 13,800,409 99,827,075 7.2336 6.714 6.704 6.714 6.558 6.787 15,026,282 6.6435 -1.22%
2023-08-15 0 7.400 7.390 7.400 7.200 7.680 27,989,609 206,871,177 7.3910 6.796 6.787 6.796 6.613 7.053 30,475,891 6.7880 -3.77%
2023-08-14 0 7.690 7.680 7.690 7.500 7.840 9,771,200 74,132,784 7.5869 7.063 7.053 7.063 6.888 7.200 10,639,163 6.9679 -2.04%
2023-08-11 0 7.850 7.840 7.850 7.850 8.180 9,200,529 72,874,481 7.9207 7.210 7.200 7.210 7.210 7.513 10,017,800 7.2745 -3.68%
2023-08-10 0 8.150 8.140 8.150 7.960 8.200 7,169,700 58,045,379 8.0959 7.485 7.476 7.485 7.311 7.531 7,806,575 7.4354 -0.49%
2023-08-09 0 8.190 8.170 8.190 8.000 8.190 9,520,122 77,218,475 8.1111 7.522 7.503 7.522 7.347 7.522 10,365,782 7.4494 1.61%
2023-08-08 0 8.060 8.030 8.060 8.000 8.170 6,483,500 52,137,629 8.0416 7.402 7.375 7.402 7.347 7.503 7,059,421 7.3855 -0.74%
2023-08-07 0 8.120 8.100 8.120 8.010 8.190 6,422,112 52,012,934 8.0990 7.458 7.439 7.458 7.357 7.522 6,992,580 7.4383 -0.37%
2023-08-04 0 8.150 8.140 8.150 8.020 8.180 6,108,000 49,609,466 8.1220 7.485 7.476 7.485 7.366 7.513 6,650,566 7.4594 0.49%
2023-08-03 0 8.110 8.100 8.110 7.730 8.200 8,092,702 65,346,205 8.0747 7.448 7.439 7.448 7.099 7.531 8,811,566 7.4160 2.79%
2023-08-02 0 7.890 7.870 7.890 7.820 8.150 7,687,032 61,078,369 7.9456 7.246 7.228 7.246 7.182 7.485 8,369,861 7.2974 -2.35%
2023-08-01 0 8.080 8.080 8.100 8.000 8.240 8,170,467 66,076,848 8.0873 7.421 7.421 7.439 7.347 7.568 8,896,239 7.4275 -0.25%
2023-07-31 0 8.100 8.090 8.100 7.960 8.440 14,492,557 118,711,790 8.1912 7.439 7.430 7.439 7.311 7.751 15,779,912 7.5230 -1.46%
2023-07-28 0 8.220 8.210 8.220 8.090 8.290 10,584,020 86,872,749 8.2079 7.549 7.540 7.549 7.430 7.614 11,524,185 7.5383 -0.72%
2023-07-27 0 8.280 8.260 8.280 7.920 8.300 18,199,724 147,635,232 8.1119 7.605 7.586 7.605 7.274 7.623 19,816,382 7.4502 4.68%
2023-07-26 0 7.910 7.900 7.910 7.770 7.920 8,977,300 70,639,039 7.8686 7.265 7.256 7.265 7.136 7.274 9,774,742 7.2267 0.89%
2023-07-25 0 7.840 7.800 7.840 7.640 7.900 17,308,783 135,139,444 7.8076 7.200 7.164 7.200 7.017 7.256 18,846,300 7.1706 3.16%
2023-07-24 0 7.600 7.580 7.600 7.500 7.650 4,678,400 35,482,512 7.5843 6.980 6.962 6.980 6.888 7.026 5,093,976 6.9656 0.26%
2023-07-21 0 7.580 7.570 7.580 7.440 7.610 5,074,990 38,243,121 7.5356 6.962 6.952 6.962 6.833 6.989 5,525,795 6.9208 0.80%
2023-07-20 0 7.520 7.500 7.520 7.470 7.670 4,988,000 37,574,020 7.5329 6.907 6.888 6.907 6.861 7.044 5,431,078 6.9183 -1.05%
2023-07-19 0 7.600 7.580 7.600 7.480 7.710 6,880,900 52,015,027 7.5593 6.980 6.962 6.980 6.870 7.081 7,492,122 6.9426 -1.43%
2023-07-18 0 7.710 7.700 7.710 7.670 7.850 9,641,500 74,635,064 7.7410 7.081 7.072 7.081 7.044 7.210 10,497,942 7.1095 -2.03%
2023-07-14 0 7.870 7.850 7.870 7.660 7.920 10,994,300 86,293,419 7.8489 7.228 7.210 7.228 7.035 7.274 11,970,910 7.2086 0.25%
2023-07-13 0 7.850 7.840 7.850 7.700 7.860 10,833,995 84,648,652 7.8132 7.210 7.200 7.210 7.072 7.219 11,796,365 7.1758 2.48%
2023-07-12 0 7.660 7.650 7.660 7.500 7.700 7,233,603 55,144,235 7.6233 7.035 7.026 7.035 6.888 7.072 7,876,155 7.0014 1.73%
2023-07-11 0 7.530 7.520 7.530 7.170 7.600 19,906,228 149,350,579 7.5027 6.916 6.907 6.916 6.585 6.980 21,674,473 6.8906 4.87%
2023-07-10 0 7.180 7.160 7.180 7.140 7.290 6,098,985 43,786,953 7.1794 6.594 6.576 6.594 6.558 6.695 6,640,750 6.5937 1.70%
2023-07-07 0 7.060 7.050 7.060 6.900 7.160 9,398,504 66,041,373 7.0268 6.484 6.475 6.484 6.337 6.576 10,233,361 6.4535 -0.70%
2023-07-06 0 7.110 7.090 7.110 7.020 7.340 10,898,900 77,543,968 7.1148 6.530 6.512 6.530 6.447 6.741 11,867,035 6.5344 -4.18%
2023-07-05 0 7.420 7.410 7.420 7.380 7.500 4,997,798 37,150,356 7.4333 6.815 6.805 6.815 6.778 6.888 5,441,746 6.8269 -0.40%
2023-07-04 0 7.450 7.450 7.460 7.370 7.450 3,632,853 26,932,867 7.4137 6.842 6.842 6.851 6.769 6.842 3,955,555 6.8089 0.40%
2023-07-03 0 7.420 7.420 7.430 7.080 7.460 10,075,513 74,329,418 7.3772 6.815 6.815 6.824 6.502 6.851 10,970,508 6.7754 4.07%
2023-06-30 0 7.130 7.120 7.130 7.100 7.310 17,922,092 128,921,504 7.1934 6.548 6.539 6.548 6.521 6.714 19,514,089 6.6066 -0.56%
2023-06-29 0 7.170 7.160 7.170 7.130 7.330 4,608,500 33,076,151 7.1772 6.585 6.576 6.585 6.548 6.732 5,017,867 6.5917 -1.65%
2023-06-28 0 7.290 7.280 7.290 7.080 7.330 10,836,500 78,046,136 7.2022 6.695 6.686 6.695 6.502 6.732 11,799,093 6.6146 0.00%
2023-06-27 0 7.290 7.270 7.290 7.140 7.350 5,390,575 39,145,729 7.2619 6.695 6.677 6.695 6.558 6.750 5,869,413 6.6694 0.83%
2023-06-26 0 7.230 7.230 7.240 7.100 7.520 16,261,324 116,918,181 7.1900 6.640 6.640 6.649 6.521 6.907 17,705,797 6.6034 -3.08%
2023-06-23 0 7.460 7.460 7.480 7.340 7.700 9,287,700 69,253,624 7.4565 6.851 6.851 6.870 6.741 7.072 10,112,715 6.8482 -1.97%
2023-06-21 0 7.610 7.610 7.620 7.550 7.880 8,602,746 65,890,860 7.6593 6.989 6.989 6.998 6.934 7.237 9,366,917 7.0344 -3.79%
2023-06-20 0 7.910 7.910 7.920 7.690 7.960 17,865,620 140,657,505 7.8731 7.265 7.265 7.274 7.063 7.311 19,452,600 7.2308 2.59%
2023-06-19 0 7.710 7.670 7.710 7.530 7.750 11,830,365 90,338,704 7.6362 7.081 7.044 7.081 6.916 7.118 12,881,241 7.0132 1.31%
2023-06-16 0 7.610 7.610 7.620 7.340 7.670 11,033,002 83,604,324 7.5777 6.989 6.989 6.998 6.741 7.044 12,013,050 6.9595 2.15%
2023-06-15 0 7.450 7.450 7.460 7.170 7.500 8,885,034 65,102,727 7.3272 6.842 6.842 6.851 6.585 6.888 9,674,280 6.7295 1.09%
2023-06-14 0 7.370 7.360 7.370 7.320 7.490 6,645,515 49,078,537 7.3852 6.769 6.760 6.769 6.723 6.879 7,235,828 6.7827 -0.27%
2023-06-13 0 7.390 7.380 7.390 7.310 7.450 5,529,050 40,765,033 7.3729 6.787 6.778 6.787 6.714 6.842 6,020,189 6.7714 -0.81%
2023-06-12 0 7.450 7.430 7.450 7.310 7.510 7,507,600 55,390,052 7.3779 6.842 6.824 6.842 6.714 6.897 8,174,491 6.7760 -0.40%
2023-06-09 0 7.480 7.450 7.480 7.410 7.690 12,920,044 97,092,709 7.5149 6.870 6.842 6.870 6.805 7.063 14,067,715 6.9018 -1.97%
2023-06-08 0 7.630 7.630 7.640 7.420 7.680 14,017,946 106,131,270 7.5711 7.008 7.008 7.017 6.815 7.053 15,263,142 6.9534 0.66%
2023-06-07 0 7.580 7.570 7.580 7.420 7.680 13,285,821 100,864,160 7.5919 6.962 6.952 6.962 6.815 7.053 14,465,984 6.9725 3.13%
2023-06-06 0 7.350 7.350 7.360 7.220 7.400 15,236,176 112,088,118 7.3567 6.750 6.750 6.760 6.631 6.796 16,589,586 6.7565 1.24%
2023-06-05 0 7.260 7.250 7.260 7.070 7.330 10,207,959 73,558,464 7.2060 6.668 6.659 6.668 6.493 6.732 11,114,719 6.6181 2.83%
2023-06-02 0 7.060 7.060 7.070 6.750 7.190 13,542,211 95,305,695 7.0377 6.484 6.484 6.493 6.199 6.603 14,745,148 6.4635 5.37%
2023-06-01 0 6.700 6.680 6.700 6.620 6.910 11,165,676 75,864,276 6.7944 6.153 6.135 6.153 6.080 6.346 12,157,509 6.2401 0.00%
2023-05-31 0 6.700 6.700 6.710 6.600 6.800 14,196,913 94,687,777 6.6696 6.153 6.153 6.163 6.062 6.245 15,458,007 6.1255 -2.76%
2023-05-30 0 6.890 6.880 6.890 6.660 6.900 6,551,889 44,617,045 6.8098 6.328 6.319 6.328 6.117 6.337 7,133,885 6.2542 2.38%
2023-05-29 0 6.730 6.720 6.730 6.700 6.940 7,261,720 49,346,544 6.7954 6.181 6.172 6.181 6.153 6.374 7,906,769 6.2411 0.60%
2023-05-25 0 6.690 6.690 6.700 6.500 6.810 13,862,526 92,184,972 6.6499 6.144 6.144 6.153 5.970 6.254 15,093,917 6.1074 0.00%
2023-05-24 0 6.690 6.680 6.690 6.570 6.930 19,769,540 132,444,574 6.6994 6.144 6.135 6.144 6.034 6.365 21,525,643 6.1529 -3.46%
2023-05-23 0 6.930 6.920 6.930 6.880 7.120 6,240,788 43,614,730 6.9887 6.365 6.355 6.365 6.319 6.539 6,795,149 6.4185 -1.70%
2023-05-22 0 7.050 7.050 7.060 7.010 7.190 6,540,612 46,471,756 7.1051 6.475 6.475 6.484 6.438 6.603 7,121,606 6.5255 0.14%
2023-05-19 0 7.040 7.040 7.050 7.000 7.250 15,121,880 107,109,930 7.0831 6.466 6.466 6.475 6.429 6.659 16,465,137 6.5053 -1.26%
2023-05-18 0 7.130 7.130 7.140 7.070 7.350 12,749,400 91,387,123 7.1680 6.548 6.548 6.558 6.493 6.750 13,881,913 6.5832 -0.56%
2023-05-17 0 7.170 7.170 7.180 7.130 7.420 11,633,716 84,229,179 7.2401 6.585 6.585 6.594 6.548 6.815 12,667,124 6.6494 -2.32%
2023-05-16 0 7.340 7.340 7.360 7.260 7.520 7,787,694 57,573,223 7.3928 6.741 6.741 6.760 6.668 6.907 8,479,465 6.7897 0.41%
2023-05-15 0 7.310 7.310 7.320 7.210 7.430 12,184,871 88,735,725 7.2825 6.714 6.714 6.723 6.622 6.824 13,267,238 6.6883 -0.95%
2023-05-12 0 7.380 7.370 7.380 7.310 7.610 12,866,492 95,103,960 7.3916 6.778 6.769 6.778 6.714 6.989 14,009,406 6.7886 -2.51%
2023-05-11 0 7.570 7.560 7.570 7.460 7.700 12,172,920 92,043,295 7.5613 6.952 6.943 6.952 6.851 7.072 13,254,225 6.9444 -0.39%
2023-05-10 0 7.600 7.580 7.600 7.250 7.670 17,126,314 128,054,545 7.4771 6.980 6.962 6.980 6.659 7.044 18,647,623 6.8671 2.01%
2023-05-09 0 7.450 7.420 7.450 7.410 7.810 20,931,370 157,069,838 7.5040 6.842 6.815 6.842 6.805 7.173 22,790,677 6.8918 -3.87%
2023-05-08 0 7.750 7.730 7.750 7.700 7.990 11,216,875 87,546,490 7.8049 7.118 7.099 7.118 7.072 7.338 12,213,256 7.1682 -1.77%
2023-05-05 0 7.890 7.890 7.900 7.840 8.100 8,330,844 66,139,117 7.9391 7.246 7.246 7.256 7.200 7.439 9,070,862 7.2914 -0.75%
2023-05-04 0 7.950 7.940 7.950 7.600 8.240 31,677,487 248,453,059 7.8432 7.301 7.292 7.301 6.980 7.568 34,491,358 7.2033 -3.52%
2023-05-03 0 8.240 8.230 8.240 8.030 8.540 15,332,831 124,956,424 8.1496 7.568 7.559 7.568 7.375 7.843 16,694,827 7.4847 -3.85%
2023-05-02 0 8.570 8.560 8.570 8.400 8.750 11,324,949 96,930,214 8.5590 7.871 7.862 7.871 7.715 8.036 12,330,930 7.8607 1.66%
2023-04-28 0 8.430 8.410 8.430 8.310 8.490 8,989,568 75,419,402 8.3897 7.742 7.724 7.742 7.632 7.797 9,788,100 7.7052 1.57%
2023-04-27 0 8.300 8.280 8.300 8.080 8.320 6,241,992 51,408,352 8.2359 7.623 7.605 7.623 7.421 7.641 6,796,460 7.5640 0.00%
2023-04-26 0 8.300 8.290 8.300 8.060 8.360 8,742,571 72,167,020 8.2547 7.623 7.614 7.623 7.402 7.678 9,519,163 7.5812 0.85%
2023-04-25 0 8.230 8.220 8.230 8.130 8.530 14,716,739 122,158,742 8.3007 7.559 7.549 7.559 7.467 7.834 16,024,008 7.6235 -3.06%
2023-04-24 0 8.490 8.460 8.490 8.330 8.590 8,719,197 73,503,713 8.4301 7.797 7.770 7.797 7.650 7.889 9,493,712 7.7424 -0.70%
2023-04-21 0 8.550 8.540 8.550 8.470 8.740 15,306,392 130,879,387 8.5506 7.852 7.843 7.852 7.779 8.027 16,666,039 7.8531 -2.17%
2023-04-20 0 8.740 8.730 8.740 8.600 9.080 26,325,815 230,972,618 8.7736 8.027 8.018 8.027 7.898 8.339 28,664,304 8.0578 -0.34%
2023-04-19 0 8.770 8.750 8.770 8.580 8.930 29,074,731 255,169,519 8.7763 8.055 8.036 8.055 7.880 8.201 31,657,403 8.0603 2.21%
2023-04-18 0 8.580 8.560 8.580 8.510 8.700 12,899,183 110,841,590 8.5929 7.880 7.862 7.880 7.816 7.990 14,045,001 7.8919 0.00%
2023-04-17 0 8.580 8.560 8.580 8.080 8.600 20,753,900 174,924,235 8.4285 7.880 7.862 7.880 7.421 7.898 22,597,443 7.7409 6.45%
2023-04-14 0 8.060 8.060 8.070 7.950 8.230 7,451,698 60,006,501 8.0527 7.402 7.402 7.412 7.301 7.559 8,113,623 7.3958 -0.98%
2023-04-13 0 8.140 8.130 8.140 7.930 8.180 16,303,837 130,537,868 8.0066 7.476 7.467 7.476 7.283 7.513 17,752,086 7.3534 -1.57%
2023-04-12 0 8.270 8.260 8.270 8.120 8.490 13,347,670 110,402,148 8.2713 7.595 7.586 7.595 7.458 7.797 14,533,327 7.5965 -2.59%
2023-04-11 0 8.490 8.490 8.500 8.350 8.560 16,940,999 142,986,395 8.4403 7.797 7.797 7.807 7.669 7.862 18,445,847 7.7517 2.29%
2023-04-06 0 8.300 8.290 8.300 8.190 8.400 11,615,220 96,250,090 8.2865 7.623 7.614 7.623 7.522 7.715 12,646,985 7.6105 -0.48%
2023-04-04 0 8.340 8.330 8.340 8.190 8.460 16,863,394 139,577,631 8.2770 7.660 7.650 7.660 7.522 7.770 18,361,348 7.6017 -0.95%
2023-04-03 0 8.420 8.410 8.420 7.900 8.470 51,585,172 429,823,073 8.3323 7.733 7.724 7.733 7.256 7.779 56,167,418 7.6525 8.79%
2023-03-31 0 7.740 7.740 7.750 7.570 7.970 20,147,371 157,245,010 7.8047 7.109 7.109 7.118 6.952 7.320 21,937,036 7.1680 2.25%
2023-03-30 0 7.570 7.570 7.580 7.410 7.620 11,441,360 85,994,807 7.5161 6.952 6.952 6.962 6.805 6.998 12,457,682 6.9030 1.88%
2023-03-29 0 7.430 7.410 7.430 7.390 7.540 15,027,808 112,291,543 7.4723 6.824 6.805 6.824 6.787 6.925 16,362,709 6.8626 2.20%
2023-03-28 0 7.270 7.260 7.270 7.140 7.400 9,831,224 71,514,087 7.2742 6.677 6.668 6.677 6.558 6.796 10,704,519 6.6807 0.55%
2023-03-27 0 7.230 7.230 7.240 7.200 7.470 7,750,200 56,431,479 7.2813 6.640 6.640 6.649 6.613 6.861 8,438,640 6.6873 -1.77%
2023-03-24 0 7.360 7.350 7.360 7.310 7.540 6,777,795 50,045,173 7.3837 6.760 6.750 6.760 6.714 6.925 7,379,858 6.7813 -1.21%
2023-03-23 0 7.450 7.440 7.450 7.250 7.460 11,209,400 82,593,195 7.3682 6.842 6.833 6.842 6.659 6.851 12,205,117 6.7671 0.00%
2023-03-22 0 7.450 7.450 7.460 7.360 7.550 10,448,721 77,972,845 7.4624 6.842 6.842 6.851 6.760 6.934 11,376,868 6.8536 0.95%
2023-03-21 0 7.380 7.360 7.380 7.230 7.390 6,791,879 49,775,433 7.3287 6.778 6.760 6.778 6.640 6.787 7,395,193 6.7308 2.22%
2023-03-20 0 7.220 7.210 7.220 7.140 7.500 10,489,409 76,060,444 7.2512 6.631 6.622 6.631 6.558 6.888 11,421,170 6.6596 -2.56%
2023-03-17 0 7.410 7.410 7.420 7.310 7.480 11,568,789 85,867,209 7.4223 6.805 6.805 6.815 6.714 6.870 12,596,430 6.8168 2.07%
2023-03-16 0 7.260 7.240 7.260 6.990 7.300 11,843,700 84,990,212 7.1760 6.668 6.649 6.668 6.420 6.704 12,895,761 6.5906 0.28%
2023-03-15 0 7.240 7.240 7.260 7.220 7.480 14,876,253 108,604,024 7.3005 6.649 6.649 6.668 6.631 6.870 16,197,692 6.7049 1.54%
2023-03-14 0 7.130 7.110 7.130 7.010 7.430 17,175,405 122,621,802 7.1394 6.548 6.530 6.548 6.438 6.824 18,701,074 6.5569 -3.91%
2023-03-13 0 7.420 7.420 7.430 7.150 7.560 22,788,448 169,119,426 7.4213 6.815 6.815 6.824 6.567 6.943 24,812,717 6.8158 3.49%
2023-03-10 0 7.170 7.160 7.170 7.000 7.290 24,635,101 175,552,963 7.1261 6.585 6.576 6.585 6.429 6.695 26,823,406 6.5448 -2.58%
2023-03-09 0 7.360 7.360 7.370 7.350 7.640 14,507,405 107,849,203 7.4341 6.760 6.760 6.769 6.750 7.017 15,796,079 6.8276 -2.39%
2023-03-08 0 7.540 7.530 7.540 7.450 7.590 19,005,116 143,403,538 7.5455 6.925 6.916 6.925 6.842 6.971 20,693,316 6.9299 -0.66%
2023-03-07 0 7.590 7.580 7.590 7.420 7.680 33,148,079 249,976,511 7.5412 6.971 6.962 6.971 6.815 7.053 36,092,581 6.9260 0.40%
2023-03-06 0 7.560 7.560 7.570 7.500 7.770 40,741,895 311,747,472 7.6518 6.943 6.943 6.952 6.888 7.136 44,360,946 7.0275 -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 7.099 7.090 7.099 6.888 7.421 148,139,358 7.0957 -4.33%
2023-03-02 0 8.080 8.080 8.090 8.070 8.700 33,841,435 279,837,437 8.2691 7.421 7.421 7.430 7.412 7.990 36,847,527 7.5945 -7.02%
2023-03-01 0 8.690 8.680 8.690 8.130 8.770 47,818,165 403,953,639 8.4477 7.981 7.972 7.981 7.467 8.055 52,065,792 7.7585 7.15%
2023-02-28 0 8.110 8.100 8.110 8.020 8.460 49,301,505 400,717,516 8.1279 7.448 7.439 7.448 7.366 7.770 53,680,895 7.4648 -1.58%
2023-02-27 0 8.240 8.230 8.240 8.010 8.300 8,248,900 67,628,421 8.1985 7.568 7.559 7.568 7.357 7.623 8,981,639 7.5296 0.73%
2023-02-24 0 8.180 8.180 8.200 8.170 8.500 11,875,907 98,521,595 8.2959 7.513 7.513 7.531 7.503 7.807 12,930,829 7.6191 -0.24%
2023-02-23 0 8.200 8.200 8.210 8.080 8.850 15,780,499 130,466,680 8.2676 7.531 7.531 7.540 7.421 8.128 17,182,261 7.5931 1.49%
2023-02-22 0 8.080 8.070 8.080 7.960 8.190 10,124,635 81,715,370 8.0709 7.421 7.412 7.421 7.311 7.522 11,023,994 7.4125 -1.46%
2023-02-21 0 8.200 8.190 8.200 8.180 8.420 7,170,236 59,432,756 8.2888 7.531 7.522 7.531 7.513 7.733 7,807,159 7.6126 -2.03%
2023-02-20 0 8.370 8.350 8.370 7.900 8.410 15,965,323 131,392,935 8.2299 7.687 7.669 7.687 7.256 7.724 17,383,502 7.5585 0.97%
2023-02-17 0 8.290 8.280 8.290 8.280 8.470 8,925,403 74,486,226 8.3454 7.614 7.605 7.614 7.605 7.779 9,718,235 7.6646 -1.66%
2023-02-16 0 8.430 8.410 8.430 8.320 8.850 15,208,554 129,468,994 8.5129 7.742 7.724 7.742 7.641 8.128 16,559,511 7.8184 -1.86%
2023-02-15 0 8.590 8.580 8.590 8.480 8.710 11,088,772 95,291,836 8.5935 7.889 7.880 7.889 7.788 7.999 12,073,774 7.8925 -1.60%
2023-02-14 0 8.730 8.720 8.730 8.670 8.900 7,073,261 61,897,462 8.7509 8.018 8.009 8.018 7.963 8.174 7,701,570 8.0370 -1.13%
2023-02-13 0 8.830 8.820 8.830 8.540 8.870 7,960,586 69,455,330 8.7249 8.110 8.100 8.110 7.843 8.146 8,667,715 8.0131 0.91%
2023-02-10 0 8.750 8.750 8.760 8.710 9.140 16,977,943 150,610,049 8.8709 8.036 8.036 8.045 7.999 8.394 18,486,072 8.1472 -1.91%
2023-02-09 0 8.920 8.910 8.920 8.370 8.950 26,461,019 232,808,702 8.7982 8.192 8.183 8.192 7.687 8.220 28,811,518 8.0804 7.21%
2023-02-08 0 8.320 8.310 8.320 8.280 8.660 16,703,413 140,159,611 8.3911 7.641 7.632 7.641 7.605 7.954 18,187,156 7.7065 -2.58%
2023-02-07 0 8.540 8.530 8.540 8.460 8.800 19,749,809 169,496,383 8.5822 7.843 7.834 7.843 7.770 8.082 21,504,160 7.8820 -0.70%
2023-02-06 0 8.600 8.600 8.620 8.480 8.800 19,246,825 165,505,433 8.5991 7.898 7.898 7.917 7.788 8.082 20,956,496 7.8976 -2.82%
2023-02-03 0 8.850 8.850 8.860 8.770 9.080 19,318,947 171,119,465 8.8576 8.128 8.128 8.137 8.055 8.339 21,035,025 8.1350 -2.64%
2023-02-02 0 9.090 9.070 9.090 8.980 9.330 13,654,413 124,217,894 9.0973 8.348 8.330 8.348 8.247 8.569 14,867,317 8.3551 -1.41%
2023-02-01 0 9.220 9.210 9.220 8.830 9.360 20,844,096 190,396,434 9.1343 8.468 8.459 8.468 8.110 8.596 22,695,651 8.3891 3.13%
2023-01-31 0 8.940 8.940 8.950 8.620 9.070 33,855,849 298,664,500 8.8217 8.211 8.211 8.220 7.917 8.330 36,863,221 8.1020 0.22%
2023-01-30 0 8.920 8.920 8.930 8.770 9.670 55,652,573 501,104,694 9.0042 8.192 8.192 8.201 8.055 8.881 60,596,121 8.2696 -7.76%
2023-01-27 0 9.670 9.660 9.670 9.450 9.800 13,842,489 133,161,893 9.6198 8.881 8.872 8.881 8.679 9.000 15,072,100 8.8350 2.98%
2023-01-26 0 9.390 9.380 9.390 9.310 10.32 35,909,897 346,217,865 9.6413 8.624 8.615 8.624 8.550 9.478 39,099,728 8.8547 -5.15%
2023-01-20 0 9.900 9.890 9.900 9.440 9.930 23,819,113 232,397,514 9.7568 9.092 9.083 9.092 8.670 9.120 25,934,935 8.9608 5.10%
2023-01-19 0 9.420 9.410 9.420 9.220 9.450 12,332,100 115,055,067 9.3297 8.651 8.642 8.651 8.468 8.679 13,427,545 8.5686 0.21%
2023-01-18 0 9.400 9.400 9.410 9.190 9.510 14,995,337 140,460,561 9.3669 8.633 8.633 8.642 8.440 8.734 16,327,354 8.6028 1.18%
2023-01-17 0 9.290 9.280 9.290 9.100 9.680 19,130,731 178,207,898 9.3153 8.532 8.523 8.532 8.358 8.890 20,830,090 8.5553 -3.83%
2023-01-16 0 9.660 9.650 9.660 9.600 10.08 24,817,409 242,962,537 9.7900 8.872 8.863 8.872 8.817 9.258 27,021,908 8.9913 -1.33%
2023-01-13 0 9.790 9.770 9.790 9.430 9.830 20,932,297 202,661,794 9.6818 8.991 8.973 8.991 8.661 9.028 22,791,686 8.8919 1.66%
2023-01-12 0 9.630 9.620 9.630 9.420 10.04 28,759,773 278,701,951 9.6907 8.844 8.835 8.844 8.651 9.221 31,314,467 8.9001 0.73%
2023-01-11 0 9.560 9.560 9.570 9.400 10.30 41,083,989 400,654,906 9.7521 8.780 8.780 8.789 8.633 9.460 44,733,428 8.9565 -4.21%
2023-01-10 0 9.980 9.980 10.00 9.520 10.24 47,663,515 473,578,071 9.9359 9.166 9.166 9.184 8.743 9.405 51,897,405 9.1253 3.85%
2023-01-09 0 9.610 9.600 9.610 9.330 9.970 40,804,172 395,508,277 9.6928 8.826 8.817 8.826 8.569 9.157 44,428,755 8.9021 4.68%
2023-01-06 0 9.180 9.170 9.180 9.000 9.550 31,125,599 286,264,409 9.1971 8.431 8.422 8.431 8.266 8.771 33,890,447 8.4468 -2.24%
2023-01-05 0 9.390 9.390 9.400 9.350 9.790 24,831,737 235,795,559 9.4957 8.624 8.624 8.633 8.587 8.991 27,037,509 8.7211 -0.74%
2023-01-04 0 9.460 9.460 9.470 9.080 9.550 31,351,915 294,626,249 9.3974 8.688 8.688 8.697 8.339 8.771 34,136,866 8.6307 2.38%
2023-01-03 0 9.240 9.230 9.240 8.570 9.600 44,529,171 413,216,510 9.2797 8.486 8.477 8.486 7.871 8.817 48,484,641 8.5226 6.21%
2022-12-30 0 8.700 8.700 8.710 8.650 8.930 14,747,049 129,417,934 8.7759 7.990 7.990 7.999 7.944 8.201 16,057,011 8.0599 1.05%
2022-12-29 0 8.610 8.600 8.610 8.400 8.850 10,259,300 88,556,634 8.6318 7.908 7.898 7.908 7.715 8.128 11,170,621 7.9276 -0.92%
2022-12-28 0 8.690 8.680 8.690 8.400 9.080 37,636,966 326,170,579 8.6662 7.981 7.972 7.981 7.715 8.339 40,980,210 7.9592 4.20%
2022-12-23 0 8.340 8.330 8.340 8.270 8.680 14,152,054 119,040,769 8.4116 7.660 7.650 7.660 7.595 7.972 15,409,163 7.7253 -1.65%
2022-12-22 0 8.480 8.480 8.490 8.300 8.730 23,219,000 197,321,187 8.4983 7.788 7.788 7.797 7.623 8.018 25,281,514 7.8050 3.16%
2022-12-21 0 8.220 8.210 8.220 7.900 8.290 16,455,683 133,719,420 8.1260 7.549 7.540 7.549 7.256 7.614 17,917,420 7.4631 0.12%
2022-12-20 0 8.210 8.210 8.240 7.870 8.570 34,154,358 282,737,958 8.2782 7.540 7.540 7.568 7.228 7.871 37,188,246 7.6029 -0.85%
2022-12-19 0 8.280 8.280 8.290 8.160 9.120 40,875,853 343,829,641 8.4116 7.605 7.605 7.614 7.494 8.376 44,506,803 7.7253 -9.21%
2022-12-16 0 9.120 9.110 9.120 8.600 9.180 40,363,425 358,706,858 8.8869 8.376 8.367 8.376 7.898 8.431 43,948,857 8.1619 1.45%
2022-12-15 0 8.990 8.990 9.000 8.700 9.220 28,389,953 253,036,977 8.9129 8.257 8.257 8.266 7.990 8.468 30,911,797 8.1858 -1.43%
2022-12-14 0 9.120 9.110 9.120 9.000 9.580 36,199,416 334,834,996 9.2497 8.376 8.367 8.376 8.266 8.798 39,414,964 8.4951 -2.36%
2022-12-13 0 9.340 9.340 9.350 8.980 9.530 47,992,481 444,564,917 9.2632 8.578 8.578 8.587 8.247 8.753 52,255,592 8.5075 2.41%
2022-12-12 0 9.120 9.110 9.120 8.970 9.790 46,678,247 434,541,980 9.3093 8.376 8.367 8.376 8.238 8.991 50,824,617 8.5498 -3.29%
2022-12-09 0 9.430 9.420 9.430 8.820 9.890 104,536,752 979,072,114 9.3658 8.661 8.651 8.661 8.100 9.083 113,822,619 8.6017 -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 8.734 8.734 8.753 7.393 9.074 130,813,431 8.3515 22.39%
2022-12-07 0 7.770 7.770 7.780 7.700 9.270 115,827,662 996,272,925 8.6013 7.136 7.136 7.145 7.072 8.514 126,116,487 7.8996 -6.05%
2022-12-06 0 8.270 8.250 8.270 7.440 8.410 57,678,583 467,809,367 8.1106 7.595 7.577 7.595 6.833 7.724 62,802,099 7.4489 5.22%
2022-12-05 0 7.860 7.850 7.860 7.110 8.000 73,667,916 564,217,667 7.6589 7.219 7.210 7.219 6.530 7.347 80,211,744 7.0341 15.59%
2022-12-02 0 6.800 6.780 6.800 6.510 7.020 47,080,268 318,536,767 6.7658 6.245 6.227 6.245 5.979 6.447 51,262,349 6.2139 4.29%
2022-12-01 0 6.520 6.520 6.530 6.210 6.780 55,941,692 365,554,629 6.5346 5.988 5.988 5.997 5.703 6.227 60,910,922 6.0015 9.40%
2022-11-30 0 5.960 5.960 5.970 5.590 6.100 38,058,099 220,356,041 5.7900 5.474 5.474 5.483 5.134 5.602 41,438,752 5.3176 5.30%
2022-11-29 0 5.660 5.650 5.660 4.940 5.720 57,945,071 314,345,300 5.4249 5.198 5.189 5.198 4.537 5.253 63,092,258 4.9823 12.75%
2022-11-28 0 5.020 5.020 5.030 4.580 5.180 69,956,058 344,471,246 4.9241 4.610 4.610 4.620 4.206 4.757 76,170,166 4.5224 15.14%
2022-11-25 0 4.360 4.360 4.370 4.310 4.450 4,942,599 21,524,625 4.3549 4.004 4.004 4.013 3.958 4.087 5,381,644 3.9996 -2.68%
2022-11-24 0 4.480 4.480 4.490 4.390 4.560 3,782,900 16,913,804 4.4711 4.115 4.115 4.124 4.032 4.188 4,118,930 4.1064 0.67%
2022-11-23 0 4.450 4.450 4.460 4.330 4.540 8,847,827 39,214,019 4.4321 4.087 4.087 4.096 3.977 4.170 9,633,768 4.0705 -0.67%
2022-11-22 0 4.480 4.460 4.480 4.380 4.680 13,481,700 60,659,362 4.4994 4.115 4.096 4.115 4.023 4.298 14,679,262 4.1323 -2.82%
2022-11-21 0 4.610 4.610 4.620 4.500 4.900 16,002,152 73,448,741 4.5899 4.234 4.234 4.243 4.133 4.500 17,423,603 4.2155 -5.92%
2022-11-18 0 4.900 4.880 4.900 4.850 5.050 18,387,214 90,576,198 4.9260 4.500 4.482 4.500 4.454 4.638 20,020,527 4.5242 -0.41%
2022-11-17 0 4.920 4.900 4.920 4.700 4.990 19,201,912 92,457,291 4.8150 4.519 4.500 4.519 4.317 4.583 20,907,594 4.4222 0.41%
2022-11-16 0 4.900 4.890 4.900 4.830 5.120 30,660,100 151,461,009 4.9400 4.500 4.491 4.500 4.436 4.702 33,383,598 4.5370 -0.61%
2022-11-15 0 4.930 4.930 4.940 4.500 5.000 38,270,212 186,258,827 4.8669 4.528 4.528 4.537 4.133 4.592 41,669,707 4.4699 9.80%
2022-11-14 0 4.490 4.450 4.490 4.320 4.600 27,417,302 122,012,845 4.4502 4.124 4.087 4.124 3.968 4.225 29,852,746 4.0872 4.42%
2022-11-11 0 4.300 4.300 4.310 3.990 4.300 43,221,132 179,935,832 4.1631 3.949 3.949 3.958 3.664 3.949 47,060,410 3.8235 9.41%
2022-11-10 0 3.930 3.910 3.930 3.710 4.010 11,828,434 46,119,361 3.8990 3.609 3.591 3.609 3.407 3.683 12,879,139 3.5809 -1.50%
2022-11-09 0 3.990 3.960 3.990 3.920 4.140 15,719,868 62,922,037 4.0027 3.664 3.637 3.664 3.600 3.802 17,116,244 3.6762 -1.48%
2022-11-08 0 4.050 4.030 4.050 3.890 4.100 19,797,900 79,428,778 4.0120 3.720 3.701 3.720 3.573 3.766 21,556,522 3.6847 3.58%
2022-11-07 0 3.910 3.900 3.910 3.650 4.000 24,709,505 95,316,292 3.8575 3.591 3.582 3.591 3.352 3.674 26,904,419 3.5428 2.09%
2022-11-04 0 3.830 3.810 3.830 3.710 4.030 43,063,200 167,533,372 3.8904 3.518 3.499 3.518 3.407 3.701 46,888,450 3.5730 3.23%
2022-11-03 0 3.710 3.700 3.710 3.670 3.970 26,367,846 99,369,786 3.7686 3.407 3.398 3.407 3.371 3.646 28,710,068 3.4611 -5.12%
2022-11-02 0 3.910 3.900 3.910 3.440 3.960 29,223,592 108,912,049 3.7269 3.591 3.582 3.591 3.159 3.637 31,819,487 3.4228 11.71%
2022-11-01 0 3.500 3.500 3.510 3.080 3.600 35,399,781 118,967,747 3.3607 3.214 3.214 3.224 2.829 3.306 38,544,299 3.0865 11.82%
2022-10-31 0 3.130 3.130 3.140 2.950 3.260 27,185,234 84,756,284 3.1177 2.875 2.875 2.884 2.709 2.994 29,600,064 2.8634 2.62%
2022-10-28 0 3.050 3.040 3.050 3.020 3.290 24,826,900 77,146,372 3.1074 2.801 2.792 2.801 2.774 3.022 27,032,242 2.8539 -8.13%
2022-10-27 0 3.320 3.310 3.320 3.270 3.480 18,458,200 61,776,166 3.3468 3.049 3.040 3.049 3.003 3.196 20,097,819 3.0738 0.00%
2022-10-26 0 3.320 3.310 3.320 3.090 3.480 36,502,800 121,078,194 3.3170 3.049 3.040 3.049 2.838 3.196 39,745,298 3.0464 4.73%
2022-10-25 0 3.170 3.160 3.170 3.040 3.250 21,993,038 69,366,825 3.1540 2.911 2.902 2.911 2.792 2.985 23,946,652 2.8967 0.96%
2022-10-24 0 3.140 3.140 3.150 3.090 3.480 36,333,526 116,489,416 3.2061 2.884 2.884 2.893 2.838 3.196 39,560,987 2.9446 -9.77%
2022-10-21 0 3.480 3.480 3.490 3.450 3.750 25,464,877 89,960,727 3.5327 3.196 3.196 3.205 3.169 3.444 27,726,890 3.2445 -5.18%
2022-10-20 0 3.670 3.670 3.680 3.500 3.800 31,704,970 113,826,914 3.5902 3.371 3.371 3.380 3.214 3.490 34,521,282 3.2973 -3.42%
2022-10-19 0 3.800 3.800 3.810 3.800 4.100 21,684,000 85,021,638 3.9209 3.490 3.490 3.499 3.490 3.766 23,610,162 3.6011 -7.32%
2022-10-18 0 4.100 4.100 4.110 4.070 4.370 15,697,730 64,473,140 4.1072 3.766 3.766 3.775 3.738 4.013 17,092,139 3.7721 -2.15%
2022-10-17 0 4.190 4.190 4.210 4.080 4.310 26,242,183 108,680,537 4.1414 3.848 3.848 3.867 3.747 3.958 28,573,243 3.8036 -2.78%
2022-10-14 0 4.310 4.300 4.310 4.260 4.590 20,834,300 91,660,511 4.3995 3.958 3.949 3.958 3.912 4.216 22,684,985 4.0406 -2.05%
2022-10-13 0 4.400 4.390 4.400 4.300 4.770 22,348,600 99,950,348 4.4723 4.041 4.032 4.041 3.949 4.381 24,333,798 4.1075 -6.38%
2022-10-12 0 4.700 4.700 4.710 4.650 4.980 17,140,400 81,087,456 4.7308 4.317 4.317 4.326 4.271 4.574 18,662,960 4.3448 -4.86%
2022-10-11 0 4.940 4.930 4.940 4.890 5.170 10,678,212 53,122,191 4.9748 4.537 4.528 4.537 4.491 4.748 11,626,744 4.5690 -4.45%
2022-10-10 0 5.170 5.160 5.170 5.110 5.400 12,472,911 64,904,685 5.2037 4.748 4.739 4.748 4.693 4.959 13,580,864 4.7791 -5.48%
2022-10-07 0 5.470 5.460 5.470 5.310 5.640 15,292,705 84,430,186 5.5209 5.024 5.015 5.024 4.877 5.180 16,651,137 5.0705 1.86%
2022-10-06 0 5.370 5.370 5.390 5.200 5.420 10,170,760 54,354,451 5.3442 4.932 4.932 4.950 4.776 4.978 11,074,216 4.9082 1.90%
2022-10-05 0 5.270 5.270 5.280 4.950 5.270 18,883,207 97,999,154 5.1898 4.840 4.840 4.849 4.546 4.840 20,560,578 4.7664 7.55%
2022-10-03 0 4.900 4.890 4.900 4.860 5.050 7,557,318 37,279,804 4.9329 4.500 4.491 4.500 4.464 4.638 8,228,625 4.5305 -2.78%
2022-09-30 0 5.040 5.040 5.060 4.980 5.170 9,658,071 48,829,377 5.0558 4.629 4.629 4.647 4.574 4.748 10,515,985 4.6433 0.00%
2022-09-29 0 5.040 5.040 5.050 4.980 5.300 12,730,070 64,907,926 5.0988 4.629 4.629 4.638 4.574 4.868 13,860,866 4.6828 -5.79%
2022-09-28 0 5.350 5.340 5.350 5.300 5.520 15,958,758 85,725,404 5.3717 4.914 4.904 4.914 4.868 5.070 17,376,354 4.9335 -0.74%
2022-09-27 0 5.390 5.380 5.390 5.000 5.500 24,839,865 133,082,123 5.3576 4.950 4.941 4.950 4.592 5.051 27,046,359 4.9205 5.27%
2022-09-26 0 5.120 5.100 5.120 4.840 5.170 34,618,603 173,751,574 5.0190 4.702 4.684 4.702 4.445 4.748 37,693,730 4.6096 11.06%
2022-09-23 0 4.610 4.600 4.610 4.600 4.760 11,897,867 55,323,292 4.6498 4.234 4.225 4.234 4.225 4.372 12,954,739 4.2705 -3.96%
2022-09-22 0 4.800 4.790 4.800 4.630 4.860 11,861,921 55,864,887 4.7096 4.408 4.399 4.408 4.252 4.464 12,915,600 4.3254 -2.64%
2022-09-21 0 4.930 4.920 4.930 4.900 5.050 8,771,980 43,430,215 4.9510 4.528 4.519 4.528 4.500 4.638 9,551,184 4.5471 -2.57%
2022-09-20 0 5.060 5.040 5.060 4.660 5.060 19,495,300 96,879,473 4.9694 4.647 4.629 4.647 4.280 4.647 21,227,043 4.5640 8.58%
2022-09-19 0 4.660 4.650 4.660 4.590 4.850 13,554,619 63,097,603 4.6551 4.280 4.271 4.280 4.216 4.454 14,758,659 4.2753 -3.32%
2022-09-16 0 4.820 4.810 4.820 4.780 5.070 15,271,524 74,727,219 4.8932 4.427 4.418 4.427 4.390 4.656 16,628,074 4.4940 0.42%
2022-09-15 0 4.800 4.800 4.810 4.770 5.080 16,090,900 77,975,154 4.8459 4.408 4.408 4.418 4.381 4.666 17,520,234 4.4506 -6.80%
2022-09-14 0 5.150 5.140 5.150 5.000 5.170 6,807,422 34,548,692 5.0752 4.730 4.721 4.730 4.592 4.748 7,412,117 4.6611 -0.77%
2022-09-13 0 5.190 5.180 5.190 4.870 5.320 15,626,969 80,747,892 5.1672 4.767 4.757 4.767 4.473 4.886 17,015,093 4.7457 6.13%
2022-09-09 0 4.890 4.880 4.890 4.660 4.890 4,606,500 22,234,723 4.8268 4.491 4.482 4.491 4.280 4.491 5,015,690 4.4330 4.94%
2022-09-08 0 4.660 4.660 4.670 4.630 4.750 3,574,000 16,754,275 4.6878 4.280 4.280 4.289 4.252 4.362 3,891,474 4.3054 -0.85%
2022-09-07 0 4.700 4.700 4.710 4.670 4.740 3,328,226 15,621,970 4.6938 4.317 4.317 4.326 4.289 4.353 3,623,868 4.3109 -0.84%
2022-09-06 0 4.740 4.730 4.740 4.680 4.760 2,693,832 12,714,130 4.7197 4.353 4.344 4.353 4.298 4.372 2,933,122 4.3347 2.16%
2022-09-05 0 4.640 4.630 4.640 4.620 4.690 2,200,800 10,240,399 4.6530 4.261 4.252 4.261 4.243 4.307 2,396,294 4.2734 -1.28%
2022-09-02 0 4.700 4.690 4.700 4.670 4.730 3,611,800 16,962,260 4.6963 4.317 4.307 4.317 4.289 4.344 3,932,632 4.3132 0.86%
2022-09-01 0 4.660 4.650 4.660 4.580 4.740 3,902,800 18,132,468 4.6460 4.280 4.271 4.280 4.206 4.353 4,249,481 4.2670 -1.69%
2022-08-31 0 4.740 4.740 4.750 4.630 4.810 3,212,936 15,207,774 4.7333 4.353 4.353 4.362 4.252 4.418 3,498,337 4.3471 0.42%
2022-08-30 0 4.720 4.720 4.730 4.610 4.770 2,073,564 9,716,595 4.6859 4.335 4.335 4.344 4.234 4.381 2,257,756 4.3037 0.21%
2022-08-29 0 4.710 4.700 4.710 4.590 4.730 1,973,599 9,191,424 4.6572 4.326 4.317 4.326 4.216 4.344 2,148,911 4.2772 -0.63%
2022-08-26 0 4.740 4.730 4.740 4.640 4.800 3,121,328 14,796,988 4.7406 4.353 4.344 4.353 4.261 4.408 3,398,592 4.3539 2.60%
2022-08-25 0 4.620 4.620 4.630 4.490 4.630 3,728,641 17,037,978 4.5695 4.243 4.243 4.252 4.124 4.252 4,059,851 4.1967 2.90%
2022-08-24 0 4.490 4.480 4.490 4.490 4.540 4,167,200 18,764,416 4.5029 4.124 4.115 4.124 4.124 4.170 4,537,367 4.1355 -0.44%
2022-08-23 0 4.510 4.500 4.510 4.500 4.610 5,223,100 23,693,995 4.5364 4.142 4.133 4.142 4.133 4.234 5,687,061 4.1663 -3.01%
2022-08-22 0 4.650 4.640 4.650 4.630 4.710 3,643,793 16,987,403 4.6620 4.271 4.261 4.271 4.252 4.326 3,967,467 4.2817 -1.27%
2022-08-19 0 4.710 4.700 4.710 4.690 4.780 2,781,400 13,150,072 4.7279 4.326 4.317 4.326 4.307 4.390 3,028,468 4.3422 0.86%
2022-08-18 0 4.670 4.670 4.680 4.670 4.830 7,038,430 33,312,018 4.7329 4.289 4.289 4.298 4.289 4.436 7,663,645 4.3468 -2.91%
2022-08-17 0 4.810 4.800 4.810 4.810 4.890 1,752,800 8,481,624 4.8389 4.418 4.408 4.418 4.418 4.491 1,908,499 4.4441 -1.43%
2022-08-16 0 4.880 4.850 4.880 4.780 4.950 5,531,262 26,818,561 4.8485 4.482 4.454 4.482 4.390 4.546 6,022,597 4.4530 0.00%
2022-08-15 0 4.880 4.880 4.890 4.760 5.000 4,625,652 22,670,189 4.9010 4.482 4.482 4.491 4.372 4.592 5,036,543 4.5011 1.04%
2022-08-12 0 4.830 4.830 4.840 4.800 4.920 2,259,600 10,934,098 4.8390 4.436 4.436 4.445 4.408 4.519 2,460,317 4.4442 -0.62%
2022-08-11 0 4.860 4.860 4.870 4.700 4.870 3,861,237 18,471,075 4.7837 4.464 4.464 4.473 4.317 4.473 4,204,226 4.3935 2.97%
2022-08-10 0 4.720 4.710 4.720 4.710 4.930 5,966,500 28,436,519 4.7660 4.335 4.326 4.335 4.326 4.528 6,496,497 4.3772 -3.87%
2022-08-09 0 4.910 4.900 4.910 4.860 5.060 3,036,610 14,897,831 4.9061 4.509 4.500 4.509 4.464 4.647 3,306,348 4.5058 -0.81%
2022-08-08 0 4.950 4.940 4.950 4.900 5.070 2,592,646 12,839,139 4.9521 4.546 4.537 4.546 4.500 4.656 2,822,947 4.5481 -1.20%
2022-08-05 0 5.010 5.000 5.010 4.900 5.090 2,621,446 13,085,817 4.9918 4.601 4.592 4.601 4.500 4.675 2,854,306 4.5846 -0.60%
2022-08-04 0 5.040 5.010 5.040 4.880 5.050 3,444,942 17,106,225 4.9656 4.629 4.601 4.629 4.482 4.638 3,750,952 4.5605 0.60%
2022-08-03 0 5.010 5.000 5.010 4.860 5.150 9,739,356 48,519,849 4.9818 4.601 4.592 4.601 4.464 4.730 10,604,491 4.5754 1.62%
2022-08-02 0 4.930 4.920 4.930 4.890 5.090 9,035,600 44,775,475 4.9555 4.528 4.519 4.528 4.491 4.675 9,838,221 4.5512 -5.01%
2022-08-01 0 5.190 5.160 5.190 5.030 5.210 3,079,616 15,808,205 5.1332 4.767 4.739 4.767 4.620 4.785 3,353,174 4.7144 0.58%
2022-07-29 0 5.160 5.150 5.160 5.120 5.430 6,154,500 32,133,884 5.2212 4.739 4.730 4.739 4.702 4.987 6,701,196 4.7952 -3.55%
2022-07-28 0 5.350 5.340 5.350 5.010 5.350 12,963,857 68,333,721 5.2711 4.914 4.904 4.914 4.601 4.914 14,115,420 4.8411 5.52%
2022-07-27 0 5.070 5.040 5.070 4.960 5.110 3,357,601 16,857,556 5.0207 4.656 4.629 4.656 4.555 4.693 3,655,852 4.6111 -0.59%
2022-07-26 0 5.100 5.080 5.100 5.000 5.200 12,272,023 62,097,758 5.0601 4.684 4.666 4.684 4.592 4.776 13,362,131 4.6473 0.20%
2022-07-25 0 5.090 5.080 5.090 4.980 5.120 6,664,278 33,618,332 5.0446 4.675 4.666 4.675 4.574 4.702 7,256,257 4.6330 0.00%
2022-07-22 0 5.090 5.080 5.090 5.050 5.140 4,794,239 24,458,630 5.1017 4.675 4.666 4.675 4.638 4.721 5,220,105 4.6855 1.80%
2022-07-21 0 5.000 4.990 5.000 4.950 5.140 8,495,300 42,674,640 5.0233 4.592 4.583 4.592 4.546 4.721 9,249,927 4.6135 1.42%
2022-07-20 0 4.930 4.920 4.930 4.820 4.990 5,884,345 28,951,133 4.9200 4.528 4.519 4.528 4.427 4.583 6,407,044 4.5186 3.14%
2022-07-19 0 4.780 4.770 4.780 4.720 5.000 7,255,200 34,976,744 4.8209 4.390 4.381 4.390 4.335 4.592 7,899,670 4.4276 -0.42%
2022-07-18 0 4.800 4.790 4.800 4.730 4.870 2,389,578 11,446,814 4.7903 4.408 4.399 4.408 4.344 4.473 2,601,841 4.3995 1.48%
2022-07-15 0 4.730 4.730 4.740 4.700 5.010 4,848,300 23,239,509 4.7933 4.344 4.344 4.353 4.317 4.601 5,278,968 4.4023 -4.25%
2022-07-14 0 4.940 4.920 4.940 4.810 4.970 4,294,560 21,067,327 4.9056 4.537 4.519 4.537 4.418 4.565 4,676,040 4.5054 2.07%
2022-07-13 0 4.840 4.810 4.840 4.820 4.930 3,222,181 15,685,303 4.8679 4.445 4.418 4.445 4.427 4.528 3,508,403 4.4708 0.83%
2022-07-12 0 4.800 4.790 4.800 4.750 4.900 4,049,251 19,503,759 4.8166 4.408 4.399 4.408 4.362 4.500 4,408,941 4.4237 -1.84%
2022-07-11 0 4.890 4.880 4.890 4.830 5.100 7,685,387 37,587,570 4.8908 4.491 4.482 4.491 4.436 4.684 8,368,070 4.4918 -6.68%
2022-07-08 0 5.240 5.200 5.240 5.180 5.350 4,158,498 21,795,717 5.2412 4.813 4.776 4.813 4.757 4.914 4,527,892 4.8137 1.95%
2022-07-07 0 5.140 5.140 5.150 4.950 5.240 5,809,400 29,755,216 5.1219 4.721 4.721 4.730 4.546 4.813 6,325,442 4.7041 2.39%
2022-07-06 0 5.020 5.010 5.020 4.940 5.230 9,890,711 49,723,195 5.0273 4.610 4.601 4.610 4.537 4.803 10,769,290 4.6171 -2.52%
2022-07-05 0 5.150 5.150 5.160 5.010 5.290 6,170,124 31,516,373 5.1079 4.730 4.730 4.739 4.601 4.858 6,718,208 4.6912 -0.39%
2022-07-04 0 5.170 5.170 5.180 5.050 5.280 7,170,506 36,968,397 5.1556 4.748 4.748 4.757 4.638 4.849 7,807,453 4.7350 -3.00%
2022-06-30 0 5.330 5.320 5.330 5.220 5.450 13,864,302 73,992,892 5.3369 4.895 4.886 4.895 4.794 5.005 15,095,850 4.9015 -1.30%
2022-06-29 0 5.400 5.390 5.400 5.200 5.500 20,134,478 107,417,728 5.3350 4.959 4.950 4.959 4.776 5.051 21,922,998 4.8998 -2.70%
2022-06-28 0 5.550 5.530 5.550 4.740 5.590 28,476,785 152,025,549 5.3386 5.097 5.079 5.097 4.353 5.134 31,006,342 4.9030 12.80%
2022-06-27 0 4.920 4.910 4.920 4.620 5.040 21,577,106 106,107,705 4.9176 4.519 4.509 4.519 4.243 4.629 23,493,773 4.5164 6.96%
2022-06-24 0 4.600 4.590 4.600 4.360 4.620 15,678,902 71,068,106 4.5327 4.225 4.216 4.225 4.004 4.243 17,071,639 4.1629 5.50%
2022-06-23 0 4.360 4.350 4.360 4.300 4.420 5,100,900 22,201,728 4.3525 4.004 3.995 4.004 3.949 4.059 5,554,006 3.9974 -0.23%
2022-06-22 0 4.370 4.360 4.370 4.320 4.500 5,199,357 22,895,625 4.4035 4.013 4.004 4.013 3.968 4.133 5,661,209 4.0443 -1.35%
2022-06-21 0 4.430 4.420 4.430 4.300 4.560 7,173,879 32,113,708 4.4765 4.069 4.059 4.069 3.949 4.188 7,811,126 4.1113 3.26%
2022-06-20 0 4.290 4.280 4.290 4.100 4.340 9,876,924 41,627,554 4.2146 3.940 3.931 3.940 3.766 3.986 10,754,279 3.8708 -3.38%
2022-06-17 0 4.440 4.420 4.440 4.350 4.480 10,584,159 46,671,905 4.4096 4.078 4.059 4.078 3.995 4.115 11,524,336 4.0499 -2.42%
2022-06-16 0 4.550 4.540 4.550 4.460 4.740 6,134,972 28,316,808 4.6156 4.179 4.170 4.179 4.096 4.353 6,679,934 4.2391 -1.30%
2022-06-15 0 4.610 4.600 4.610 4.480 4.670 5,879,136 27,045,257 4.6002 4.234 4.225 4.234 4.115 4.289 6,401,372 4.2249 1.10%
2022-06-14 0 4.560 4.550 4.560 4.410 4.580 6,427,178 28,882,204 4.4938 4.188 4.179 4.188 4.050 4.206 6,998,096 4.1272 -0.44%
2022-06-13 0 4.580 4.560 4.580 4.550 4.850 6,024,402 28,002,811 4.6482 4.206 4.188 4.206 4.179 4.454 6,559,542 4.2690 -6.72%
2022-06-10 0 4.910 4.910 4.920 4.800 4.950 4,301,200 20,988,678 4.8797 4.509 4.509 4.519 4.408 4.546 4,683,270 4.4816 -0.81%
2022-06-09 0 4.950 4.940 4.950 4.880 5.100 9,926,100 49,525,746 4.9894 4.546 4.537 4.546 4.482 4.684 10,807,823 4.5824 -1.00%
2022-06-08 0 5.000 4.990 5.000 4.800 5.060 8,106,517 40,407,592 4.9846 4.592 4.583 4.592 4.408 4.647 8,826,609 4.5779 4.38%
2022-06-07 0 4.790 4.770 4.790 4.670 4.810 5,273,690 25,095,749 4.7587 4.399 4.381 4.399 4.289 4.418 5,742,145 4.3704 0.84%
2022-06-06 0 4.750 4.740 4.750 4.510 4.750 8,229,616 38,442,838 4.6713 4.362 4.353 4.362 4.142 4.362 8,960,642 4.2902 3.94%
2022-06-02 0 4.570 4.560 4.570 4.480 4.600 4,815,308 21,901,604 4.5483 4.197 4.188 4.197 4.115 4.225 5,243,046 4.1773 -0.22%
2022-06-01 0 4.580 4.570 4.580 4.450 4.620 5,535,000 25,068,094 4.5290 4.206 4.197 4.206 4.087 4.243 6,026,667 4.1595 0.00%
2022-05-31 0 4.580 4.570 4.580 4.400 4.590 6,893,270 31,321,879 4.5438 4.206 4.197 4.206 4.041 4.216 7,505,590 4.1731 2.92%
2022-05-30 0 4.450 4.450 4.460 4.260 4.470 6,289,400 27,645,625 4.3956 4.087 4.087 4.096 3.912 4.105 6,848,079 4.0370 4.46%
2022-05-27 0 4.260 4.240 4.260 4.200 4.330 7,073,600 30,093,288 4.2543 3.912 3.894 3.912 3.857 3.977 7,701,939 3.9072 2.65%
2022-05-26 0 4.150 4.150 4.160 4.080 4.170 4,934,600 20,335,899 4.1211 3.811 3.811 3.821 3.747 3.830 5,372,934 3.7849 0.00%
2022-05-25 0 4.150 4.150 4.160 4.110 4.200 8,372,051 34,612,210 4.1343 3.811 3.811 3.821 3.775 3.857 9,115,730 3.7970 -1.19%
2022-05-24 0 4.200 4.190 4.200 4.190 4.340 7,227,500 30,703,652 4.2482 3.857 3.848 3.857 3.848 3.986 7,869,510 3.9016 -2.78%
2022-05-23 0 4.320 4.310 4.320 4.300 4.390 3,653,600 15,784,088 4.3201 3.968 3.958 3.968 3.949 4.032 3,978,145 3.9677 -1.82%
2022-05-20 0 4.400 4.390 4.400 4.310 4.430 5,255,300 22,906,133 4.3587 4.041 4.032 4.041 3.958 4.069 5,722,122 4.0031 2.09%
2022-05-19 0 4.310 4.300 4.310 4.300 4.390 4,859,500 21,042,513 4.3302 3.958 3.949 3.958 3.949 4.032 5,291,163 3.9769 -4.01%
2022-05-18 0 4.490 4.480 4.490 4.430 4.560 4,202,914 18,833,233 4.4810 4.124 4.115 4.124 4.069 4.188 4,576,254 4.1154 -0.44%
2022-05-17 0 4.510 4.500 4.510 4.480 4.570 4,287,500 19,391,236 4.5227 4.142 4.133 4.142 4.115 4.197 4,668,353 4.1538 0.45%
2022-05-16 0 4.490 4.470 4.490 4.450 4.760 13,251,987 60,692,003 4.5798 4.124 4.105 4.124 4.087 4.372 14,429,144 4.2062 0.45%
2022-05-13 0 4.470 4.470 4.480 4.300 4.500 7,778,281 34,246,718 4.4029 4.105 4.105 4.115 3.949 4.133 8,469,216 4.0437 1.36%
2022-05-12 0 4.410 4.370 4.410 4.350 4.560 6,558,900 28,911,904 4.4080 4.050 4.013 4.050 3.995 4.188 7,141,519 4.0484 -3.50%
2022-05-11 0 4.570 4.560 4.570 4.490 4.660 6,731,078 30,825,706 4.5796 4.197 4.188 4.197 4.124 4.280 7,328,991 4.2060 2.47%
2022-05-10 0 4.460 4.450 4.460 4.380 4.600 7,112,247 31,762,026 4.4658 4.096 4.087 4.096 4.023 4.225 7,744,019 4.1015 -3.88%
2022-05-06 0 4.640 4.630 4.640 4.600 4.890 10,980,470 51,425,584 4.6834 4.261 4.252 4.261 4.225 4.491 11,955,851 4.3013 -5.88%
2022-05-05 0 4.930 4.910 4.930 4.890 5.110 5,047,055 25,261,038 5.0051 4.528 4.509 4.528 4.491 4.693 5,495,379 4.5968 -1.60%
2022-05-04 0 5.010 4.990 5.010 4.940 5.170 2,835,142 14,179,811 5.0014 4.601 4.583 4.601 4.537 4.748 3,086,984 4.5934 -1.38%
2022-05-03 0 5.080 5.060 5.080 4.780 5.090 4,914,000 24,633,084 5.0128 4.666 4.647 4.666 4.390 4.675 5,350,504 4.6039 3.67%
2022-04-29 0 4.900 4.900 4.920 4.680 4.990 8,188,280 39,782,295 4.8584 4.500 4.500 4.519 4.298 4.583 8,915,635 4.4621 3.38%
2022-04-28 0 4.740 4.740 4.750 4.620 4.790 4,059,000 19,046,624 4.6924 4.353 4.353 4.362 4.243 4.399 4,419,556 4.3096 0.00%
2022-04-27 0 4.740 4.730 4.740 4.500 4.790 5,550,800 25,825,856 4.6526 4.353 4.344 4.353 4.133 4.399 6,043,871 4.2731 1.94%
2022-04-26 0 4.650 4.630 4.650 4.600 4.800 5,435,600 25,561,635 4.7026 4.271 4.252 4.271 4.225 4.408 5,918,437 4.3190 1.53%
2022-04-25 0 4.580 4.560 4.580 4.500 4.780 12,901,000 59,677,994 4.6258 4.206 4.188 4.206 4.133 4.390 14,046,980 4.2485 -5.18%
2022-04-22 0 4.830 4.820 4.830 4.730 4.930 16,537,300 79,463,742 4.8051 4.436 4.427 4.436 4.344 4.528 18,006,287 4.4131 -2.03%
2022-04-21 0 4.930 4.930 4.940 4.920 5.360 17,326,810 87,646,287 5.0584 4.528 4.528 4.537 4.519 4.923 18,865,929 4.6457 -8.19%
2022-04-20 0 5.370 5.350 5.370 5.200 5.580 6,064,361 32,754,263 5.4011 4.932 4.914 4.932 4.776 5.125 6,603,051 4.9605 2.87%
2022-04-19 0 5.220 5.210 5.220 5.160 5.400 4,771,700 24,813,243 5.2001 4.794 4.785 4.794 4.739 4.959 5,195,564 4.7759 -3.33%
2022-04-14 0 5.400 5.390 5.400 5.170 5.430 4,138,200 22,155,759 5.3540 4.959 4.950 4.959 4.748 4.987 4,505,791 4.9172 4.25%
2022-04-13 0 5.180 5.170 5.180 5.070 5.360 6,821,581 35,366,018 5.1844 4.757 4.748 4.757 4.656 4.923 7,427,533 4.7615 -1.15%
2022-04-12 0 5.240 5.230 5.240 5.010 5.450 9,243,577 48,063,926 5.1997 4.813 4.803 4.813 4.601 5.005 10,064,672 4.7755 4.59%
2022-04-11 0 5.010 5.010 5.020 5.000 5.340 9,211,900 46,584,529 5.0570 4.601 4.601 4.610 4.592 4.904 10,030,181 4.6444 -6.36%
2022-04-08 0 5.350 5.350 5.360 5.230 5.450 5,036,660 26,725,998 5.3063 4.914 4.914 4.923 4.803 5.005 5,484,060 4.8734 -1.11%
2022-04-07 0 5.410 5.400 5.410 5.380 5.700 6,197,377 33,826,352 5.4582 4.969 4.959 4.969 4.941 5.235 6,747,882 5.0129 -4.08%
2022-04-06 0 5.640 5.630 5.640 5.620 5.790 4,579,307 25,897,562 5.6553 5.180 5.171 5.180 5.162 5.318 4,986,081 5.1940 -2.59%
2022-04-04 0 5.790 5.770 5.790 5.700 5.870 4,602,336 26,574,240 5.7741 5.318 5.299 5.318 5.235 5.391 5,011,156 5.3030 0.87%
2022-04-01 0 5.740 5.740 5.750 5.540 5.770 4,334,140 24,693,252 5.6974 5.272 5.272 5.281 5.088 5.299 4,719,136 5.2326 0.00%
2022-03-31 0 5.740 5.740 5.760 5.650 5.900 4,683,633 26,885,931 5.7404 5.272 5.272 5.290 5.189 5.419 5,099,674 5.2721 -1.54%
2022-03-30 0 5.830 5.830 5.840 5.610 5.870 10,087,365 58,452,192 5.7946 5.354 5.354 5.364 5.152 5.391 10,983,413 5.3219 4.48%
2022-03-29 0 5.580 5.580 5.590 5.490 5.660 4,203,631 23,330,986 5.5502 5.125 5.125 5.134 5.042 5.198 4,577,034 5.0974 1.09%
2022-03-28 0 5.520 5.480 5.520 5.190 5.580 7,584,600 40,971,492 5.4019 5.070 5.033 5.070 4.767 5.125 8,258,330 4.9612 0.18%
2022-03-25 0 5.510 5.500 5.510 5.450 5.870 8,984,550 50,521,477 5.6232 5.060 5.051 5.060 5.005 5.391 9,782,636 5.1644 -4.51%
2022-03-24 0 5.770 5.770 5.780 5.610 5.830 5,505,200 31,498,300 5.7216 5.299 5.299 5.308 5.152 5.354 5,994,220 5.2548 -0.17%
2022-03-23 0 5.780 5.760 5.780 5.710 5.950 8,473,425 49,301,491 5.8184 5.308 5.290 5.308 5.244 5.465 9,226,109 5.3437 -0.86%
2022-03-22 0 5.830 5.830 5.840 5.480 5.850 9,363,400 53,448,780 5.7083 5.354 5.354 5.364 5.033 5.373 10,195,139 5.2426 4.11%
2022-03-21 0 5.600 5.550 5.600 5.520 5.830 11,259,989 63,095,264 5.6035 5.143 5.097 5.143 5.070 5.354 12,260,200 5.1463 -2.27%
2022-03-18 0 5.730 5.720 5.730 4.920 5.840 26,655,052 145,648,225 5.4642 5.263 5.253 5.263 4.519 5.364 29,022,787 5.0184 8.32%
2022-03-17 0 5.290 5.280 5.290 4.910 5.310 41,171,865 210,539,148 5.1137 4.858 4.849 4.858 4.509 4.877 44,829,110 4.6965 11.84%
2022-03-16 0 4.730 4.730 4.740 4.380 4.780 42,020,798 193,879,250 4.6139 4.344 4.344 4.353 4.023 4.390 45,753,452 4.2375 9.49%
2022-03-15 0 4.320 4.310 4.320 4.230 5.110 35,538,604 163,205,811 4.5924 3.968 3.958 3.968 3.885 4.693 38,695,453 4.2177 -15.62%
2022-03-14 0 5.120 5.110 5.120 5.100 5.840 19,999,100 106,432,706 5.3219 4.702 4.693 4.702 4.684 5.364 21,775,595 4.8877 -13.22%
2022-03-11 0 5.900 5.900 5.910 5.660 6.050 12,462,193 72,225,679 5.7956 5.419 5.419 5.428 5.198 5.556 13,569,194 5.3228 -4.22%
2022-03-10 0 6.160 6.150 6.160 6.070 6.350 4,500,938 27,665,587 6.1466 5.657 5.648 5.657 5.575 5.832 4,900,751 5.6452 0.98%
2022-03-09 0 6.100 6.090 6.100 5.820 6.250 7,917,047 47,389,373 5.9857 5.602 5.593 5.602 5.345 5.740 8,620,308 5.4974 0.66%
2022-03-08 0 6.060 6.050 6.060 6.010 6.170 7,124,210 43,333,843 6.0826 5.566 5.556 5.566 5.520 5.667 7,757,045 5.5864 -1.30%
2022-03-07 0 6.140 6.130 6.140 6.000 6.460 15,424,641 93,806,389 6.0816 5.639 5.630 5.639 5.511 5.933 16,794,792 5.5854 -4.95%
2022-03-04 0 6.460 6.450 6.460 6.330 6.650 7,726,708 50,382,620 6.5206 5.933 5.924 5.933 5.814 6.107 8,413,062 5.9886 -3.58%
2022-03-03 0 6.700 6.700 6.710 6.540 6.870 9,110,986 60,964,650 6.6913 6.153 6.153 6.163 6.006 6.310 9,920,303 6.1454 3.72%
2022-03-02 0 6.460 6.450 6.460 6.450 6.700 8,102,545 52,825,818 6.5197 5.933 5.924 5.933 5.924 6.153 8,822,284 5.9878 -4.58%
2022-03-01 0 6.770 6.760 6.770 6.500 6.830 7,836,636 52,240,538 6.6662 6.218 6.209 6.218 5.970 6.273 8,532,754 6.1224 1.65%
2022-02-28 0 6.660 6.640 6.660 6.590 6.970 6,978,000 46,697,475 6.6921 6.117 6.098 6.117 6.052 6.401 7,597,847 6.1461 -5.13%
2022-02-25 0 7.020 7.000 7.020 6.860 7.150 7,205,500 50,202,298 6.9672 6.447 6.429 6.447 6.300 6.567 7,845,555 6.3988 1.45%
2022-02-24 0 6.920 6.910 6.920 6.800 7.250 11,669,800 81,439,407 6.9786 6.355 6.346 6.355 6.245 6.659 12,706,414 6.4093 -5.72%
2022-02-23 0 7.340 7.330 7.340 7.210 7.410 4,720,411 34,490,836 7.3067 6.741 6.732 6.741 6.622 6.805 5,139,719 6.7106 -0.27%
2022-02-22 0 7.360 7.350 7.360 7.260 7.460 7,982,900 58,465,110 7.3238 6.760 6.750 6.760 6.668 6.851 8,692,011 6.7263 -2.26%
2022-02-21 0 7.530 7.530 7.540 7.300 7.710 9,180,170 68,425,660 7.4536 6.916 6.916 6.925 6.704 7.081 9,995,633 6.8456 -2.33%
2022-02-18 0 7.710 7.690 7.710 7.590 7.780 13,129,900 100,669,541 7.6672 7.081 7.063 7.081 6.971 7.145 14,296,212 7.0417 0.52%
2022-02-17 0 7.670 7.670 7.680 7.520 7.750 13,282,895 101,707,871 7.6571 7.044 7.044 7.053 6.907 7.118 14,462,798 7.0324 1.19%
2022-02-16 0 7.580 7.580 7.590 7.240 7.650 24,919,600 187,083,451 7.5075 6.962 6.962 6.971 6.649 7.026 27,133,177 6.8950 6.31%
2022-02-15 0 7.130 7.130 7.140 7.130 7.370 7,340,900 52,905,879 7.2070 6.548 6.548 6.558 6.548 6.769 7,992,983 6.6190 -1.25%
2022-02-14 0 7.220 7.210 7.220 7.210 7.510 6,282,800 45,844,673 7.2969 6.631 6.622 6.631 6.622 6.897 6,840,893 6.7016 -4.37%
2022-02-11 0 7.550 7.540 7.550 7.390 7.590 8,886,407 66,875,249 7.5256 6.934 6.925 6.934 6.787 6.971 9,675,775 6.9116 0.00%
2022-02-10 0 7.550 7.540 7.550 7.270 7.620 8,987,366 67,193,821 7.4765 6.934 6.925 6.934 6.677 6.998 9,785,702 6.8665 1.62%
2022-02-09 0 7.430 7.430 7.440 7.250 7.470 9,314,599 68,635,879 7.3686 6.824 6.824 6.833 6.659 6.861 10,142,003 6.7675 2.48%
2022-02-08 0 7.250 7.250 7.260 7.050 7.370 11,102,882 80,510,796 7.2513 6.659 6.659 6.668 6.475 6.769 12,089,137 6.6598 3.42%
2022-02-07 0 7.010 7.010 7.040 6.860 7.160 8,250,853 58,209,210 7.0549 6.438 6.438 6.466 6.300 6.576 8,983,766 6.4794 0.14%
2022-02-04 0 7.000 7.000 7.030 6.780 7.100 14,493,402 101,481,679 7.0019 6.429 6.429 6.456 6.227 6.521 15,780,833 6.4307 -0.28%
2022-01-31 0 7.020 7.020 7.030 6.700 7.020 6,379,600 44,128,560 6.9171 6.447 6.447 6.456 6.153 6.447 6,946,292 6.3528 0.29%
2022-01-28 0 7.000 6.990 7.000 6.970 7.150 4,864,746 34,245,563 7.0395 6.429 6.420 6.429 6.401 6.567 5,296,875 6.4652 0.00%
2022-01-27 0 7.000 6.990 7.000 6.900 7.100 7,953,201 55,481,826 6.9760 6.429 6.420 6.429 6.337 6.521 8,659,674 6.4069 -1.69%
2022-01-26 0 7.120 7.120 7.130 7.040 7.310 5,413,100 38,765,345 7.1614 6.539 6.539 6.548 6.466 6.714 5,893,939 6.5772 -0.42%
2022-01-25 0 7.150 7.140 7.150 7.040 7.200 8,406,504 59,849,716 7.1195 6.567 6.558 6.567 6.466 6.613 9,153,243 6.5386 -2.05%
2022-01-24 0 7.300 7.290 7.300 7.250 7.510 8,721,040 64,483,049 7.3940 6.704 6.695 6.704 6.659 6.897 9,495,719 6.7907 -3.05%
2022-01-21 0 7.530 7.530 7.540 7.410 7.800 19,753,874 149,405,704 7.5634 6.916 6.916 6.925 6.805 7.164 21,508,586 6.9463 0.53%
2022-01-20 0 7.490 7.480 7.490 7.270 7.550 24,664,646 182,722,376 7.4083 6.879 6.870 6.879 6.677 6.934 26,855,575 6.8039 3.03%
2022-01-19 0 7.270 7.270 7.280 7.200 7.350 10,621,886 76,914,785 7.2412 6.677 6.677 6.686 6.613 6.750 11,565,415 6.6504 0.00%
2022-01-18 0 7.270 7.260 7.270 7.210 7.430 19,430,923 141,971,054 7.3064 6.677 6.668 6.677 6.622 6.824 21,156,947 6.7104 -0.82%
2022-01-17 0 7.330 7.320 7.330 6.940 7.800 36,312,314 262,090,331 7.2177 6.732 6.723 6.732 6.374 7.164 39,537,891 6.6288 11.91%
2022-01-14 0 6.550 6.540 6.550 6.150 6.550 11,490,348 73,381,476 6.3864 6.016 6.006 6.016 5.648 6.016 12,511,021 5.8653 4.63%
2022-01-13 0 6.260 6.250 6.260 6.240 6.490 7,903,159 49,715,455 6.2906 5.749 5.740 5.749 5.731 5.961 8,605,187 5.7774 -2.64%
2022-01-12 0 6.430 6.420 6.430 6.330 6.480 8,137,172 52,126,434 6.4060 5.905 5.896 5.905 5.814 5.951 8,859,987 5.8834 2.88%
2022-01-11 0 6.250 6.230 6.250 6.180 6.370 3,850,246 24,064,410 6.2501 5.740 5.722 5.740 5.676 5.850 4,192,258 5.7402 -0.95%
2022-01-10 0 6.310 6.310 6.320 6.030 6.380 5,232,016 32,867,899 6.2821 5.795 5.795 5.804 5.538 5.860 5,696,769 5.7696 0.64%
2022-01-07 0 6.270 6.260 6.270 6.200 6.440 3,626,559 22,717,308 6.2641 5.758 5.749 5.758 5.694 5.915 3,948,702 5.7531 -0.48%
2022-01-06 0 6.300 6.300 6.310 6.160 6.370 6,764,800 42,490,684 6.2811 5.786 5.786 5.795 5.657 5.850 7,365,709 5.7687 -0.16%
2022-01-05 0 6.310 6.300 6.310 6.240 6.690 10,153,600 65,954,692 6.4957 5.795 5.786 5.795 5.731 6.144 11,055,531 5.9658 -5.96%
2022-01-04 0 6.710 6.680 6.710 6.510 6.780 10,345,773 68,984,103 6.6679 6.163 6.135 6.163 5.979 6.227 11,264,775 6.1239 3.07%
2022-01-03 0 6.510 6.510 6.520 6.370 6.510 4,567,092 29,438,297 6.4457 5.979 5.979 5.988 5.850 5.979 4,972,781 5.9199 2.20%
2021-12-31 0 6.370 6.350 6.370 6.210 6.440 6,328,400 40,303,596 6.3687 5.850 5.832 5.850 5.703 5.915 6,890,544 5.8491 1.43%
2021-12-30 0 6.280 6.280 6.290 6.030 6.300 4,310,011 26,800,889 6.2183 5.768 5.768 5.777 5.538 5.786 4,692,864 5.7110 1.95%
2021-12-29 0 6.160 6.150 6.160 6.120 6.340 5,404,400 33,478,040 6.1946 5.657 5.648 5.657 5.621 5.823 5,884,466 5.6892 -0.48%
2021-12-28 0 6.190 6.180 6.190 6.000 6.300 10,340,198 63,248,921 6.1168 5.685 5.676 5.685 5.511 5.786 11,258,705 5.6178 -1.90%
2021-12-24 0 6.310 6.300 6.310 6.060 6.310 11,177,941 69,226,031 6.1931 5.795 5.786 5.795 5.566 5.795 12,170,863 5.6878 8.05%
2021-12-23 0 5.840 5.840 5.850 5.760 5.960 5,850,458 34,364,376 5.8738 5.364 5.364 5.373 5.290 5.474 6,370,147 5.3946 1.21%
2021-12-22 0 5.770 5.750 5.770 5.640 5.830 7,304,200 41,880,119 5.7337 5.299 5.281 5.299 5.180 5.354 7,953,023 5.2659 2.49%
2021-12-21 0 5.630 5.620 5.630 5.360 5.660 9,925,447 55,439,428 5.5856 5.171 5.162 5.171 4.923 5.198 10,807,112 5.1299 2.18%
2021-12-20 0 5.510 5.500 5.510 5.420 5.650 6,234,200 34,492,787 5.5328 5.060 5.051 5.060 4.978 5.189 6,787,976 5.0815 -0.18%
2021-12-17 0 5.520 5.510 5.520 5.480 5.670 16,403,428 91,002,126 5.5478 5.070 5.060 5.070 5.033 5.207 17,860,524 5.0952 -3.33%
2021-12-16 0 5.710 5.700 5.710 5.520 5.720 10,720,240 60,372,157 5.6316 5.244 5.235 5.244 5.070 5.253 11,672,505 5.1722 0.35%
2021-12-15 0 5.690 5.690 5.700 5.670 5.850 13,180,523 75,704,377 5.7437 5.226 5.226 5.235 5.207 5.373 14,351,332 5.2751 0.89%
2021-12-14 0 5.640 5.640 5.650 5.620 6.140 34,892,092 199,315,485 5.7123 5.180 5.180 5.189 5.162 5.639 37,991,512 5.2463 -8.89%
2021-12-13 0 6.190 6.180 6.190 6.180 6.410 7,434,364 46,421,571 6.2442 5.685 5.676 5.685 5.676 5.887 8,094,749 5.7348 -2.67%
2021-12-10 0 6.360 6.350 6.360 6.280 6.590 11,083,802 70,979,025 6.4039 5.841 5.832 5.841 5.768 6.052 12,068,362 5.8814 -4.22%
2021-12-09 0 6.640 6.630 6.640 6.550 6.700 5,427,800 35,969,764 6.6270 6.098 6.089 6.098 6.016 6.153 5,909,945 6.0863 0.00%
2021-12-08 0 6.640 6.640 6.650 6.470 6.760 8,353,063 55,057,227 6.5913 6.098 6.098 6.107 5.942 6.209 9,095,055 6.0535 2.00%
2021-12-07 0 6.510 6.510 6.520 6.250 6.560 11,792,632 75,947,301 6.4402 5.979 5.979 5.988 5.740 6.025 12,840,157 5.9148 4.49%
2021-12-06 0 6.230 6.220 6.230 6.220 6.590 10,233,521 65,071,510 6.3587 5.722 5.713 5.722 5.713 6.052 11,142,552 5.8399 -2.04%
2021-12-03 0 6.360 6.360 6.370 6.150 6.510 11,742,744 74,967,239 6.3841 5.841 5.841 5.850 5.648 5.979 12,785,837 5.8633 0.79%
2021-12-02 0 6.310 6.310 6.330 6.160 6.380 14,282,224 89,532,953 6.2688 5.795 5.795 5.814 5.657 5.860 15,550,896 5.7574 -0.63%
2021-12-01 0 6.350 6.350 6.360 6.340 6.900 54,470,181 365,181,923 6.7043 5.832 5.832 5.841 5.823 6.337 59,308,698 6.1573 -8.63%
2021-11-30 0 6.950 6.930 6.950 6.690 7.340 142,336,551 987,530,289 6.9380 6.383 6.365 6.383 6.144 6.741 154,980,127 6.3720 -3.34%
2021-11-29 0 7.190 7.190 7.200 6.710 7.340 33,615,657 239,005,484 7.1099 6.603 6.603 6.613 6.163 6.741 36,601,693 6.5299 -7.82%
2021-11-26 0 7.800 7.800 7.810 7.740 8.270 22,997,406 182,310,802 7.9275 7.164 7.164 7.173 7.109 7.595 25,040,236 7.2807 -6.47%
2021-11-25 0 8.340 8.330 8.340 7.870 8.470 21,125,100 174,054,325 8.2392 7.660 7.650 7.660 7.228 7.779 23,001,616 7.5670 5.97%
2021-11-24 0 7.870 7.850 7.870 7.530 7.910 20,201,714 156,818,514 7.7626 7.228 7.210 7.228 6.916 7.265 21,996,207 7.1293 0.77%
2021-11-23 0 7.810 7.800 7.810 7.590 7.960 15,579,133 121,518,854 7.8001 7.173 7.164 7.173 6.971 7.311 16,963,008 7.1638 2.36%
2021-11-22 0 7.630 7.630 7.640 7.090 7.760 30,955,928 232,244,218 7.5024 7.008 7.008 7.017 6.512 7.127 33,705,704 6.8904 5.97%
2021-11-19 0 7.200 7.190 7.200 7.100 7.360 12,664,978 90,918,724 7.1788 6.613 6.603 6.613 6.521 6.760 13,789,992 6.5931 0.00%
2021-11-18 0 7.200 7.200 7.210 7.160 7.380 9,573,108 69,267,860 7.2357 6.613 6.613 6.622 6.576 6.778 10,423,475 6.6454 -2.44%
2021-11-17 0 7.380 7.360 7.380 7.290 7.550 12,258,021 90,519,156 7.3845 6.778 6.760 6.778 6.695 6.934 13,346,885 6.7820 0.14%
2021-11-16 0 7.370 7.360 7.370 6.950 7.500 35,208,990 258,592,574 7.3445 6.769 6.760 6.769 6.383 6.888 38,336,560 6.7453 6.81%
2021-11-15 0 6.900 6.900 6.910 6.850 7.000 21,818,832 150,718,161 6.9077 6.337 6.337 6.346 6.291 6.429 23,756,971 6.3442 -1.29%
2021-11-12 0 6.990 6.990 7.000 6.870 7.040 13,220,100 91,583,242 6.9276 6.420 6.420 6.429 6.310 6.466 14,394,425 6.3624 -0.14%
2021-11-11 0 7.000 6.990 7.000 6.900 7.020 7,661,691 53,377,052 6.9667 6.429 6.420 6.429 6.337 6.447 8,342,269 6.3984 0.72%
2021-11-10 0 6.950 6.930 6.950 6.870 7.120 6,221,919 43,172,067 6.9387 6.383 6.365 6.383 6.310 6.539 6,774,604 6.3726 -0.57%
2021-11-09 0 6.990 6.980 6.990 6.950 7.200 7,550,919 52,890,778 7.0045 6.420 6.411 6.420 6.383 6.613 8,221,658 6.4331 -2.24%
2021-11-08 0 7.150 7.140 7.150 6.940 7.250 25,462,135 181,384,801 7.1237 6.567 6.558 6.567 6.374 6.659 27,723,904 6.5425 5.15%
2021-11-05 0 6.800 6.790 6.800 6.720 6.950 9,643,296 65,692,885 6.8123 6.245 6.236 6.245 6.172 6.383 10,499,898 6.2565 -1.31%
2021-11-04 0 6.890 6.870 6.890 6.740 7.030 9,273,346 63,413,059 6.8382 6.328 6.310 6.328 6.190 6.456 10,097,086 6.2803 0.29%
2021-11-03 0 6.870 6.830 6.870 6.660 6.980 6,339,347 43,023,620 6.7868 6.310 6.273 6.310 6.117 6.411 6,902,463 6.2331 0.15%
2021-11-02 0 6.860 6.840 6.860 6.760 7.070 8,028,770 55,205,174 6.8759 6.300 6.282 6.300 6.209 6.493 8,741,955 6.3150 -1.44%
2021-11-01 0 6.960 6.940 6.960 6.830 7.140 7,287,621 50,456,701 6.9236 6.392 6.374 6.392 6.273 6.558 7,934,971 6.3588 -0.57%
2021-10-29 0 7.000 6.990 7.000 6.940 7.250 12,917,169 90,603,334 7.0142 6.429 6.420 6.429 6.374 6.659 14,064,585 6.4419 -1.55%
2021-10-28 0 7.110 7.100 7.110 6.990 7.210 8,317,600 58,669,184 7.0536 6.530 6.521 6.530 6.420 6.622 9,056,442 6.4782 -1.25%
2021-10-27 0 7.200 7.150 7.200 7.000 7.210 12,687,612 89,900,678 7.0857 6.613 6.567 6.613 6.429 6.622 13,814,637 6.5076 0.14%
2021-10-26 0 7.190 7.190 7.200 7.120 7.480 10,801,167 78,580,315 7.2752 6.603 6.603 6.613 6.539 6.870 11,760,621 6.6816 1.27%
2021-10-25 0 7.100 7.100 7.110 7.090 7.270 8,892,177 63,529,535 7.1444 6.521 6.521 6.530 6.512 6.677 9,682,058 6.5616 -1.39%
2021-10-22 0 7.200 7.200 7.210 7.100 7.280 8,117,212 58,486,583 7.2053 6.613 6.613 6.622 6.521 6.686 8,838,254 6.6174 0.84%
2021-10-21 0 7.140 7.120 7.140 7.020 7.320 11,614,023 83,006,134 7.1471 6.558 6.539 6.558 6.447 6.723 12,645,682 6.5640 -1.92%
2021-10-20 0 7.280 7.250 7.280 7.050 7.310 11,881,944 85,627,531 7.2065 6.686 6.659 6.686 6.475 6.714 12,937,402 6.6186 3.70%
2021-10-19 0 7.020 7.010 7.020 6.900 7.150 11,125,153 77,993,800 7.0106 6.447 6.438 6.447 6.337 6.567 12,113,386 6.4386 0.57%
2021-10-18 0 6.980 6.950 6.980 6.630 7.000 11,372,942 78,375,718 6.8914 6.411 6.383 6.411 6.089 6.429 12,383,186 6.3292 4.18%
2021-10-15 0 6.700 6.690 6.700 6.550 6.820 18,299,111 122,380,434 6.6878 6.153 6.144 6.153 6.016 6.264 19,924,598 6.1422 -0.15%
2021-10-12 0 6.710 6.710 6.720 6.380 6.750 75,396,072 486,188,330 6.4485 6.163 6.163 6.172 5.860 6.199 82,093,410 5.9224 4.84%
2021-10-11 0 6.400 6.390 6.400 6.380 6.650 8,412,458 54,560,354 6.4857 5.878 5.869 5.878 5.860 6.107 9,159,726 5.9565 -1.69%
2021-10-08 0 6.510 6.510 6.520 6.410 6.630 9,937,344 64,537,121 6.4944 5.979 5.979 5.988 5.887 6.089 10,820,066 5.9646 -0.46%
2021-10-07 0 6.540 6.530 6.540 6.420 6.550 15,930,890 103,358,983 6.4880 6.006 5.997 6.006 5.896 6.016 17,346,011 5.9587 0.93%
2021-10-06 0 6.480 6.460 6.480 6.340 6.500 8,537,830 54,876,557 6.4275 5.951 5.933 5.951 5.823 5.970 9,296,235 5.9031 2.37%
2021-10-05 0 6.330 6.320 6.330 6.310 6.600 9,862,489 62,726,524 6.3601 5.814 5.804 5.814 5.795 6.062 10,738,561 5.8412 -1.56%
2021-10-04 0 6.430 6.430 6.440 6.400 6.700 11,939,632 77,392,802 6.4820 5.905 5.905 5.915 5.878 6.153 13,000,214 5.9532 -1.38%
2021-09-30 0 6.520 6.510 6.520 6.500 6.620 14,204,735 92,923,666 6.5417 5.988 5.979 5.988 5.970 6.080 15,466,524 6.0081 -0.31%
2021-09-29 0 6.540 6.530 6.540 6.250 6.640 12,520,263 81,407,529 6.5021 6.006 5.997 6.006 5.740 6.098 13,632,422 5.9716 2.67%
2021-09-28 0 6.370 6.370 6.380 6.250 6.480 15,370,801 98,082,330 6.3811 5.850 5.850 5.860 5.740 5.951 16,736,170 5.8605 3.41%
2021-09-27 0 6.160 6.150 6.160 6.000 6.250 20,152,809 124,165,395 6.1612 5.657 5.648 5.657 5.511 5.740 21,942,958 5.6586 -4.50%
2021-09-24 0 6.450 6.450 6.460 6.370 6.550 25,896,841 167,214,236 6.4569 5.924 5.924 5.933 5.850 6.016 28,197,225 5.9302 0.31%
2021-09-23 0 6.430 6.430 6.440 6.230 6.490 28,743,661 183,370,208 6.3795 5.905 5.905 5.915 5.722 5.961 31,296,924 5.8590 3.38%
2021-09-21 0 6.220 6.210 6.220 5.800 6.290 47,413,120 288,161,841 6.0777 5.713 5.703 5.713 5.327 5.777 51,624,767 5.5819 5.42%
2021-09-20 0 5.900 5.900 5.910 5.850 6.130 35,231,603 209,222,287 5.9385 5.419 5.419 5.428 5.373 5.630 38,361,182 5.4540 -3.28%
2021-09-17 0 6.100 6.100 6.110 6.080 6.260 44,664,117 273,689,917 6.1277 5.602 5.602 5.612 5.584 5.749 48,631,574 5.6278 0.00%
2021-09-16 0 6.100 6.100 6.110 6.030 6.510 59,943,194 367,733,709 6.1347 5.602 5.602 5.612 5.538 5.979 65,267,872 5.6342 -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 5.878 5.869 5.878 5.492 7.347 193,673,764 6.1185 -28.97%
2021-09-14 0 9.010 9.010 9.030 8.960 9.250 14,598,500 132,708,008 9.0905 8.275 8.275 8.293 8.229 8.495 15,895,266 8.3489 -1.21%
2021-09-13 0 9.120 9.100 9.120 9.000 9.450 16,061,418 146,510,988 9.1219 8.376 8.358 8.376 8.266 8.679 17,488,133 8.3777 -3.49%
2021-09-10 0 9.450 9.410 9.450 9.330 9.660 8,858,089 83,442,957 9.4200 8.679 8.642 8.679 8.569 8.872 9,644,942 8.6515 -1.15%
2021-09-09 0 9.560 9.540 9.560 9.380 9.790 6,172,504 59,032,269 9.5637 8.780 8.762 8.780 8.615 8.991 6,720,800 8.7835 -0.93%
2021-09-08 0 9.650 9.650 9.680 9.520 9.960 13,332,140 130,035,025 9.7535 8.863 8.863 8.890 8.743 9.147 14,516,417 8.9578 2.66%
2021-09-07 0 9.400 9.400 9.430 9.020 9.560 9,283,479 87,003,317 9.3718 8.633 8.633 8.661 8.284 8.780 10,108,119 8.6073 3.18%
2021-09-06 0 9.110 9.100 9.110 9.030 9.290 4,508,000 40,949,310 9.0837 8.367 8.358 8.367 8.293 8.532 4,908,440 8.3426 0.11%
2021-09-03 0 9.100 9.100 9.110 9.000 9.200 6,262,676 56,929,134 9.0902 8.358 8.358 8.367 8.266 8.449 6,818,982 8.3486 -1.09%
2021-09-02 0 9.200 9.190 9.200 9.120 9.440 7,062,830 65,346,807 9.2522 8.449 8.440 8.449 8.376 8.670 7,690,212 8.4974 0.77%
2021-09-01 0 9.130 9.130 9.140 8.900 9.400 14,054,104 128,523,244 9.1449 8.385 8.385 8.394 8.174 8.633 15,302,512 8.3988 4.22%
2021-08-31 0 8.760 8.760 8.770 8.600 8.880 6,816,413 59,538,484 8.7346 8.045 8.045 8.055 7.898 8.156 7,421,906 8.0220 -0.11%
2021-08-30 0 8.770 8.760 8.770 8.640 8.860 4,365,900 38,290,361 8.7703 8.055 8.045 8.055 7.935 8.137 4,753,717 8.0548 1.98%
2021-08-27 0 8.600 8.600 8.610 8.510 8.800 6,888,200 59,416,530 8.6258 7.898 7.898 7.908 7.816 8.082 7,500,070 7.9221 -2.16%
2021-08-26 0 8.790 8.780 8.790 8.650 8.940 6,674,300 58,597,914 8.7796 8.073 8.064 8.073 7.944 8.211 7,267,170 8.0634 1.62%
2021-08-25 0 8.650 8.650 8.670 8.560 8.900 8,790,217 76,272,933 8.6770 7.944 7.944 7.963 7.862 8.174 9,571,041 7.9691 1.05%
2021-08-24 0 8.560 8.550 8.560 7.980 8.580 14,173,976 119,855,547 8.4560 7.862 7.852 7.862 7.329 7.880 15,433,032 7.7662 10.88%
2021-08-23 0 7.720 7.720 7.740 7.710 7.870 6,001,708 46,649,352 7.7727 7.090 7.090 7.109 7.081 7.228 6,534,832 7.1386 0.39%
2021-08-20 0 7.690 7.690 7.700 7.680 8.170 9,372,998 73,249,348 7.8149 7.063 7.063 7.072 7.053 7.503 10,205,590 7.1774 -4.00%
2021-08-19 0 8.010 8.000 8.010 7.930 8.300 12,414,645 99,749,296 8.0348 7.357 7.347 7.357 7.283 7.623 13,517,422 7.3793 -3.49%
2021-08-18 0 8.300 8.290 8.300 8.260 8.470 5,285,575 43,841,352 8.2945 7.623 7.614 7.623 7.586 7.779 5,755,086 7.6178 -0.60%
2021-08-17 0 8.350 8.340 8.350 8.340 8.580 6,197,839 52,355,810 8.4474 7.669 7.660 7.669 7.660 7.880 6,748,385 7.7583 -2.00%
2021-08-16 0 8.520 8.510 8.520 8.360 8.560 10,304,048 87,562,143 8.4978 7.825 7.816 7.825 7.678 7.862 11,219,344 7.8046 -0.12%
2021-08-13 0 8.530 8.520 8.530 8.480 8.880 14,773,583 126,811,217 8.5836 7.834 7.825 7.834 7.788 8.156 16,085,902 7.8834 -4.16%
2021-08-12 0 8.900 8.890 8.900 8.730 9.000 9,637,200 85,577,858 8.8800 8.174 8.165 8.174 8.018 8.266 10,493,260 8.1555 0.56%
2021-08-11 0 8.850 8.840 8.850 8.810 9.020 8,822,032 78,181,480 8.8621 8.128 8.119 8.128 8.091 8.284 9,605,682 8.1391 -1.88%
2021-08-10 0 9.020 9.010 9.020 8.760 9.040 13,196,447 117,264,766 8.8861 8.284 8.275 8.284 8.045 8.302 14,368,671 8.1611 0.22%
2021-08-09 0 9.000 8.990 9.000 8.920 9.200 9,584,920 86,482,791 9.0228 8.266 8.257 8.266 8.192 8.449 10,436,336 8.2867 0.00%
2021-08-06 0 9.000 8.990 9.000 8.860 9.160 7,054,534 63,184,616 8.9566 8.266 8.257 8.266 8.137 8.413 7,681,179 8.2259 0.22%
2021-08-05 0 8.980 8.970 8.980 8.880 9.100 10,491,843 94,470,605 9.0042 8.247 8.238 8.247 8.156 8.358 11,423,820 8.2696 0.34%
2021-08-04 0 8.950 8.930 8.950 8.800 9.500 28,704,244 258,366,036 9.0010 8.220 8.201 8.220 8.082 8.725 31,254,006 8.2667 -7.83%
2021-08-03 0 9.710 9.700 9.710 9.670 9.880 11,459,300 111,857,743 9.7613 8.918 8.909 8.918 8.881 9.074 12,477,215 8.9650 -1.32%
2021-08-02 0 9.840 9.810 9.840 9.730 10.10 9,385,710 92,354,299 9.8399 9.037 9.010 9.037 8.936 9.276 10,219,431 9.0371 -1.50%
2021-07-30 0 9.990 9.990 10.00 9.750 10.04 12,768,873 126,682,396 9.9212 9.175 9.175 9.184 8.955 9.221 13,903,116 9.1118 -1.67%
2021-07-29 0 10.16 10.12 10.16 10.00 10.28 19,511,410 196,897,887 10.091 9.331 9.294 9.331 9.184 9.441 21,244,584 9.2681 0.99%
2021-07-28 0 10.06 10.04 10.06 9.660 10.06 9,127,473 90,354,213 9.8991 9.239 9.221 9.239 8.872 9.239 9,938,255 9.0916 1.51%
2021-07-27 0 9.910 9.890 9.910 9.800 10.80 14,766,835 148,964,356 10.088 9.102 9.083 9.102 9.000 9.919 16,078,554 9.2648 -5.26%
2021-07-26 0 10.46 10.44 10.46 10.36 10.98 12,125,120 127,552,472 10.520 9.607 9.588 9.607 9.515 10.08 13,202,179 9.6615 -4.74%
2021-07-23 0 10.98 10.98 11.00 10.96 11.38 4,796,900 52,909,902 11.030 10.08 10.08 10.10 10.07 10.45 5,223,003 10.130 -1.79%
2021-07-22 0 11.18 11.18 11.20 11.00 11.36 5,016,675 56,332,505 11.229 10.27 10.27 10.29 10.10 10.43 5,462,300 10.313 1.64%
2021-07-21 0 11.00 10.98 11.00 10.94 11.40 6,038,003 66,606,672 11.031 10.10 10.08 10.10 10.05 10.47 6,574,351 10.131 -0.90%
2021-07-20 0 11.10 11.02 11.10 11.00 11.24 5,764,400 63,807,818 11.069 10.19 10.12 10.19 10.10 10.32 6,276,444 10.166 -1.77%
2021-07-19 0 11.30 11.28 11.30 11.18 11.42 5,505,014 62,024,784 11.267 10.38 10.36 10.38 10.27 10.49 5,994,017 10.348 -1.22%
2021-07-16 0 11.44 11.42 11.44 11.38 11.54 3,702,047 42,376,674 11.447 10.51 10.49 10.51 10.45 10.60 4,030,895 10.513 -0.87%
2021-07-15 0 11.54 11.52 11.54 11.38 11.66 4,099,213 47,369,285 11.556 10.60 10.58 10.60 10.45 10.71 4,463,341 10.613 0.00%
2021-07-14 0 11.54 11.50 11.54 11.50 11.68 3,751,269 43,270,150 11.535 10.60 10.56 10.60 10.56 10.73 4,084,489 10.594 -1.20%
2021-07-13 0 11.68 11.66 11.68 11.56 11.82 4,699,658 54,922,153 11.686 10.73 10.71 10.73 10.62 10.86 5,117,123 10.733 0.86%
2021-07-12 0 11.58 11.58 11.60 11.34 11.76 10,896,180 125,613,262 11.528 10.64 10.64 10.65 10.41 10.80 11,864,074 10.588 -0.52%
2021-07-09 0 11.64 11.62 11.64 11.60 12.00 5,910,193 69,369,402 11.737 10.69 10.67 10.69 10.65 11.02 6,435,188 10.780 -1.19%
2021-07-08 0 11.78 11.70 11.78 11.62 12.00 14,765,126 172,836,214 11.706 10.82 10.75 10.82 10.67 11.02 16,076,693 10.751 -2.64%
2021-07-07 0 12.10 12.08 12.10 12.02 12.20 4,808,433 58,117,420 12.087 11.11 11.09 11.11 11.04 11.20 5,235,560 11.101 -0.33%
2021-07-06 0 12.14 12.10 12.14 12.04 12.20 3,680,898 44,581,270 12.112 11.15 11.11 11.15 11.06 11.20 4,007,868 11.123 0.17%
2021-07-05 0 12.12 12.10 12.12 12.04 12.20 4,111,290 49,699,852 12.089 11.13 11.11 11.13 11.06 11.20 4,476,491 11.102 -0.49%
2021-07-02 0 12.18 12.18 12.20 12.04 12.52 13,134,425 161,300,108 12.281 11.19 11.19 11.20 11.06 11.50 14,301,139 11.279 -0.33%
2021-06-30 0 12.22 12.22 12.24 12.00 12.50 22,808,869 280,748,495 12.309 11.22 11.22 11.24 11.02 11.48 24,834,952 11.305 1.83%
2021-06-29 0 12.00 11.98 12.00 12.00 12.14 9,453,433 113,875,107 12.046 11.02 11.00 11.02 11.02 11.15 10,293,169 11.063 -0.66%
2021-06-28 0 12.08 12.06 12.08 12.00 12.54 9,666,180 117,024,373 12.107 11.09 11.08 11.09 11.02 11.52 10,524,815 11.119 -3.05%
2021-06-25 0 12.46 12.46 12.48 12.38 12.72 11,532,084 143,588,741 12.451 11.44 11.44 11.46 11.37 11.68 12,556,464 11.435 -2.04%
2021-06-24 0 12.72 12.70 12.72 12.60 12.86 11,056,468 140,594,900 12.716 11.68 11.66 11.68 11.57 11.81 12,038,600 11.679 -1.70%
2021-06-23 0 12.94 12.92 12.94 12.76 13.10 9,241,400 119,642,693 12.946 11.88 11.87 11.88 11.72 12.03 10,062,302 11.890 -0.46%
2021-06-22 0 13.00 12.98 13.00 13.00 13.38 5,586,313 73,258,073 13.114 11.94 11.92 11.94 11.94 12.29 6,082,538 12.044 -1.07%
2021-06-21 0 13.14 13.12 13.14 12.74 13.20 7,731,437 100,103,944 12.948 12.07 12.05 12.07 11.70 12.12 8,418,211 11.891 2.34%
2021-06-18 0 12.84 12.84 12.86 12.78 12.92 6,333,996 81,444,987 12.858 11.79 11.79 11.81 11.74 11.87 6,896,637 11.809 -0.31%
2021-06-17 0 12.88 12.86 12.88 12.70 12.92 5,811,323 74,548,083 12.828 11.83 11.81 11.83 11.66 11.87 6,327,535 11.782 0.31%
2021-06-16 0 12.84 12.82 12.84 12.80 12.90 2,729,994 35,028,704 12.831 11.79 11.77 11.79 11.76 11.85 2,972,496 11.784 -0.62%
2021-06-15 0 12.92 12.88 12.92 12.84 13.14 4,431,450 57,187,420 12.905 11.87 11.83 11.87 11.79 12.07 4,825,090 11.852 -1.67%
2021-06-11 0 13.14 13.14 13.16 13.00 13.24 2,852,310 37,523,958 13.156 12.07 12.07 12.09 11.94 12.16 3,105,677 12.082 1.23%
2021-06-10 0 12.98 12.98 13.00 12.94 13.38 2,924,216 38,226,718 13.072 11.92 11.92 11.94 11.88 12.29 3,183,970 12.006 -0.61%
2021-06-09 0 13.06 13.06 13.08 12.92 13.22 3,539,238 46,309,714 13.085 11.99 11.99 12.01 11.87 12.14 3,853,624 12.017 0.15%
2021-06-08 0 13.04 13.02 13.04 12.94 13.08 2,869,450 37,355,572 13.018 11.98 11.96 11.98 11.88 12.01 3,124,340 11.956 -0.31%
2021-06-07 0 13.08 13.08 13.10 12.84 13.28 4,687,487 61,127,188 13.041 12.01 12.01 12.03 11.79 12.20 5,103,871 11.977 -1.80%
2021-06-04 0 13.32 13.32 13.36 13.20 13.48 3,153,964 41,973,392 13.308 12.23 12.23 12.27 12.12 12.38 3,434,127 12.222 -1.33%
2021-06-03 0 13.50 13.48 13.50 13.40 14.00 4,784,142 65,298,565 13.649 12.40 12.38 12.40 12.31 12.86 5,209,111 12.535 0.00%
2021-06-02 0 13.50 13.48 13.50 13.40 13.70 7,087,510 96,018,354 13.548 12.40 12.38 12.40 12.31 12.58 7,717,085 12.442 0.30%
2021-06-01 0 13.46 13.46 13.48 12.96 13.48 4,467,000 59,743,135 13.374 12.36 12.36 12.38 11.90 12.38 4,863,798 12.283 2.75%
2021-05-31 0 13.10 13.08 13.10 13.02 13.44 4,853,400 63,779,384 13.141 12.03 12.01 12.03 11.96 12.34 5,284,521 12.069 -2.38%
2021-05-28 0 13.42 13.42 13.44 13.34 13.56 5,372,979 72,204,190 13.438 12.33 12.33 12.34 12.25 12.45 5,850,254 12.342 0.00%
2021-05-27 0 13.42 13.42 13.44 13.38 13.76 7,465,000 100,599,206 13.476 12.33 12.33 12.34 12.29 12.64 8,128,107 12.377 -1.47%
2021-05-26 0 13.62 13.60 13.62 13.40 13.72 6,226,600 84,748,738 13.611 12.51 12.49 12.51 12.31 12.60 6,779,701 12.500 2.25%
2021-05-25 0 13.32 13.32 13.36 13.04 13.40 5,507,400 73,449,373 13.336 12.23 12.23 12.27 11.98 12.31 5,996,615 12.248 2.15%
2021-05-24 0 13.04 13.04 13.06 12.96 13.18 2,406,768 31,438,055 13.062 11.98 11.98 11.99 11.90 12.10 2,620,558 11.997 -0.91%
2021-05-21 0 13.16 13.14 13.16 12.80 13.26 6,890,068 90,276,772 13.102 12.09 12.07 12.09 11.76 12.18 7,502,104 12.034 2.49%
2021-05-20 0 12.84 12.82 12.84 12.62 13.06 12,387,122 158,374,792 12.785 11.79 11.77 11.79 11.59 11.99 13,487,454 11.742 -1.68%
2021-05-18 0 13.06 13.06 13.08 12.88 13.12 8,677,703 113,197,849 13.045 11.99 11.99 12.01 11.83 12.05 9,448,532 11.980 1.71%
2021-05-17 0 12.84 12.82 12.84 12.54 12.94 7,844,000 100,082,088 12.759 11.79 11.77 11.79 11.52 11.88 8,540,773 11.718 -0.77%
2021-05-14 0 12.94 12.92 12.94 12.82 13.22 24,335,282 314,510,278 12.924 11.88 11.87 11.88 11.77 12.14 26,496,954 11.870 -0.15%
2021-05-13 0 12.96 12.94 12.96 12.86 13.22 6,789,746 87,955,054 12.954 11.90 11.88 11.90 11.81 12.14 7,392,871 11.897 -2.41%
2021-05-12 0 13.28 13.22 13.28 13.00 13.40 10,590,706 138,964,537 13.121 12.20 12.14 12.20 11.94 12.31 11,531,465 12.051 -0.90%
2021-05-11 0 13.40 13.38 13.40 13.18 13.70 12,469,773 167,312,109 13.417 12.31 12.29 12.31 12.10 12.58 13,577,447 12.323 -2.05%
2021-05-10 0 13.68 13.66 13.68 13.42 13.74 7,120,538 96,582,282 13.564 12.56 12.55 12.56 12.33 12.62 7,753,046 12.457 0.00%
2021-05-07 0 13.68 13.66 13.68 13.56 13.84 7,358,009 100,720,444 13.689 12.56 12.55 12.56 12.45 12.71 8,011,612 12.572 -0.73%
2021-05-06 0 13.78 13.76 13.78 13.74 14.46 12,228,464 169,704,137 13.878 12.66 12.64 12.66 12.62 13.28 13,314,703 12.746 -4.70%
2021-05-05 0 14.46 14.38 14.46 14.32 14.72 4,396,197 63,706,028 14.491 13.28 13.21 13.28 13.15 13.52 4,786,706 13.309 -2.56%
2021-05-04 0 14.84 14.78 14.84 14.44 14.84 4,485,667 65,810,908 14.671 13.63 13.57 13.63 13.26 13.63 4,884,123 13.474 2.49%
2021-05-03 0 14.48 14.48 14.50 14.32 15.02 6,583,009 95,679,669 14.534 13.30 13.30 13.32 13.15 13.79 7,167,769 13.349 -3.08%
2021-04-30 0 14.94 14.94 14.96 14.88 15.10 5,382,536 80,447,859 14.946 13.72 13.72 13.74 13.67 13.87 5,860,660 13.727 -0.80%
2021-04-29 0 15.06 15.04 15.06 14.72 15.16 5,657,791 84,656,855 14.963 13.83 13.81 13.83 13.52 13.92 6,160,365 13.742 1.89%
2021-04-28 0 14.78 14.76 14.78 14.60 14.90 2,930,203 43,153,313 14.727 13.57 13.56 13.57 13.41 13.68 3,190,489 13.526 0.27%
2021-04-27 0 14.74 14.72 14.74 14.64 14.86 3,335,643 49,121,592 14.726 13.54 13.52 13.54 13.45 13.65 3,631,944 13.525 -0.41%
2021-04-26 0 14.80 14.78 14.80 14.54 14.80 2,681,886 39,465,297 14.716 13.59 13.57 13.59 13.35 13.59 2,920,115 13.515 1.23%
2021-04-23 0 14.62 14.62 14.64 14.62 14.90 2,941,800 43,225,040 14.693 13.43 13.43 13.45 13.43 13.68 3,203,116 13.495 -1.48%
2021-04-22 0 14.84 14.84 14.88 14.66 14.88 3,098,053 45,774,359 14.775 13.63 13.63 13.67 13.46 13.67 3,373,249 13.570 0.82%
2021-04-21 0 14.72 14.72 14.74 14.54 15.00 8,391,200 123,467,155 14.714 13.52 13.52 13.54 13.35 13.78 9,136,580 13.513 -2.39%
2021-04-20 0 15.08 15.08 15.10 14.92 15.20 2,741,248 41,343,379 15.082 13.85 13.85 13.87 13.70 13.96 2,984,750 13.852 0.00%
2021-04-19 0 15.08 15.06 15.08 14.60 15.26 4,699,289 71,012,161 15.111 13.85 13.83 13.85 13.41 14.02 5,116,721 13.878 2.17%
2021-04-16 0 14.76 14.76 14.78 14.60 14.90 6,471,100 95,537,885 14.764 13.56 13.56 13.57 13.41 13.68 7,045,920 13.559 -0.54%
2021-04-15 0 14.84 14.82 14.84 14.68 15.00 5,393,948 79,700,868 14.776 13.63 13.61 13.63 13.48 13.78 5,873,086 13.571 -0.80%
2021-04-14 0 14.96 14.94 14.96 14.80 15.18 4,714,489 70,504,592 14.955 13.74 13.72 13.74 13.59 13.94 5,133,271 13.735 0.54%
2021-04-13 0 14.88 14.88 14.90 14.82 15.16 4,925,173 73,527,471 14.929 13.67 13.67 13.68 13.61 13.92 5,362,670 13.711 -1.85%
2021-04-12 0 15.16 15.08 15.16 14.82 15.44 5,144,730 77,629,347 15.089 13.92 13.85 13.92 13.61 14.18 5,601,730 13.858 -1.81%
2021-04-09 0 15.44 15.38 15.44 15.34 15.56 4,766,139 73,672,795 15.458 14.18 14.13 14.18 14.09 14.29 5,189,509 14.196 0.13%
2021-04-08 0 15.42 15.38 15.42 15.28 15.60 4,345,882 66,835,866 15.379 14.16 14.13 14.16 14.03 14.33 4,731,921 14.124 -0.64%
2021-04-07 0 15.52 15.50 15.52 15.36 15.78 5,535,696 85,907,634 15.519 14.25 14.24 14.25 14.11 14.49 6,027,425 14.253 1.44%
2021-04-01 0 15.30 15.26 15.30 14.86 15.34 7,484,800 113,075,864 15.107 14.05 14.02 14.05 13.65 14.09 8,149,665 13.875 1.19%
2021-03-31 0 15.12 15.12 15.14 15.08 15.40 6,124,119 93,274,608 15.231 13.89 13.89 13.90 13.85 14.14 6,668,117 13.988 -0.13%
2021-03-30 0 15.14 15.14 15.16 15.00 15.30 3,130,080 47,469,253 15.166 13.90 13.90 13.92 13.78 14.05 3,408,121 13.928 -1.05%
2021-03-29 0 15.30 15.28 15.30 14.94 15.50 3,948,894 60,382,878 15.291 14.05 14.03 14.05 13.72 14.24 4,299,669 14.044 0.39%
2021-03-26 0 15.24 15.22 15.24 15.02 15.66 2,455,230 37,460,609 15.257 14.00 13.98 14.00 13.79 14.38 2,673,325 14.013 0.79%
2021-03-25 0 15.12 15.10 15.12 14.68 15.26 7,367,147 110,644,269 15.019 13.89 13.87 13.89 13.48 14.02 8,021,561 13.793 2.02%
2021-03-24 0 14.82 14.82 14.84 14.42 15.62 11,204,300 165,435,476 14.765 13.61 13.61 13.63 13.24 14.35 12,199,564 13.561 -5.12%
2021-03-23 0 15.62 15.58 15.62 15.38 15.92 5,557,398 86,747,540 15.609 14.35 14.31 14.35 14.13 14.62 6,051,055 14.336 -0.89%
2021-03-22 0 15.76 15.74 15.76 15.70 16.28 4,415,389 69,977,228 15.848 14.47 14.46 14.47 14.42 14.95 4,807,602 14.556 -1.01%
2021-03-19 0 15.92 15.90 15.92 15.62 16.18 8,733,812 138,503,972 15.858 14.62 14.60 14.62 14.35 14.86 9,509,625 14.565 -2.45%
2021-03-18 0 16.32 16.32 16.34 16.20 16.68 8,998,350 147,738,088 16.418 14.99 14.99 15.01 14.88 15.32 9,797,662 15.079 0.37%
2021-03-17 0 16.26 16.24 16.26 15.92 16.60 8,699,407 141,162,902 16.227 14.93 14.92 14.93 14.62 15.25 9,472,164 14.903 -1.09%
2021-03-16 0 16.44 16.42 16.44 15.70 16.50 14,959,164 242,645,450 16.221 15.10 15.08 15.10 14.42 15.15 16,287,968 14.897 3.92%
2021-03-15 0 15.82 15.80 15.82 15.36 15.96 6,538,637 103,502,392 15.829 14.53 14.51 14.53 14.11 14.66 7,119,456 14.538 1.80%
2021-03-12 0 15.54 15.50 15.54 15.30 15.82 3,715,248 57,545,265 15.489 14.27 14.24 14.27 14.05 14.53 4,045,269 14.225 -0.64%
2021-03-11 0 15.64 15.62 15.64 15.44 15.98 8,829,016 139,013,362 15.745 14.36 14.35 14.36 14.18 14.68 9,613,286 14.461 1.30%
2021-03-10 0 15.44 15.40 15.44 15.22 15.76 8,187,852 126,276,864 15.422 14.18 14.14 14.18 13.98 14.47 8,915,169 14.164 -0.64%
2021-03-09 0 15.54 15.44 15.54 14.78 15.74 12,307,449 190,274,625 15.460 14.27 14.18 14.27 13.57 14.46 13,400,704 14.199 3.88%
2021-03-08 0 14.96 14.90 14.96 14.74 15.70 16,939,568 255,816,126 15.102 13.74 13.68 13.74 13.54 14.42 18,444,288 13.870 -4.71%
2021-03-05 0 15.70 15.64 15.70 15.10 15.80 20,397,510 317,009,614 15.542 14.42 14.36 14.42 13.87 14.51 22,209,395 14.274 0.90%
2021-03-04 0 15.56 15.52 15.56 15.04 15.56 15,410,691 236,112,290 15.321 14.29 14.25 14.29 13.81 14.29 16,779,603 14.071 2.23%
2021-03-03 0 15.22 15.18 15.22 14.80 15.56 16,430,276 249,559,967 15.189 13.98 13.94 13.98 13.59 14.29 17,889,757 13.950 3.96%
2021-03-02 0 14.64 14.64 14.66 14.40 15.20 7,884,040 115,459,545 14.645 13.45 13.45 13.46 13.23 13.96 8,584,369 13.450 -2.27%
2021-03-01 0 14.98 14.98 15.00 14.72 15.12 8,447,600 126,113,564 14.929 13.76 13.76 13.78 13.52 13.89 9,197,990 13.711 2.32%
2021-02-26 0 14.64 14.62 14.64 14.64 15.40 14,934,179 222,075,002 14.870 13.45 13.43 13.45 13.45 14.14 16,260,763 13.657 -6.51%
2021-02-25 0 15.66 15.64 15.66 15.40 15.94 11,676,479 183,280,349 15.697 14.38 14.36 14.38 14.14 14.64 12,713,686 14.416 -0.89%
2021-02-24 0 15.80 15.78 15.80 15.26 16.30 46,914,183 739,664,968 15.766 14.51 14.49 14.51 14.02 14.97 51,081,511 14.480 4.08%
2021-02-23 0 15.18 15.18 15.20 14.78 15.90 44,980,046 698,090,354 15.520 13.94 13.94 13.96 13.57 14.60 48,975,567 14.254 4.69%
2021-02-22 0 14.50 14.50 14.52 14.08 14.88 15,075,349 219,424,532 14.555 13.32 13.32 13.34 12.93 13.67 16,414,473 13.368 3.13%
2021-02-19 0 14.06 14.06 14.08 13.92 14.40 10,663,490 150,660,647 14.129 12.91 12.91 12.93 12.78 13.23 11,610,714 12.976 -2.09%
2021-02-18 0 14.36 14.32 14.36 14.18 14.90 16,593,410 238,491,171 14.373 13.19 13.15 13.19 13.02 13.68 18,067,382 13.200 -3.75%
2021-02-17 0 14.92 14.90 14.92 14.24 14.96 24,703,682 361,863,365 14.648 13.70 13.68 13.70 13.08 13.74 26,898,079 13.453 4.04%
2021-02-16 0 14.34 14.34 14.36 14.08 14.40 11,607,333 165,872,985 14.290 13.17 13.17 13.19 12.93 13.23 12,638,398 13.125 1.99%
2021-02-11 0 14.06 14.04 14.06 13.94 14.18 4,569,838 64,221,236 14.053 12.91 12.89 12.91 12.80 13.02 4,975,771 12.907 -0.28%
2021-02-10 0 14.10 14.08 14.10 13.84 14.10 15,068,415 211,142,628 14.012 12.95 12.93 12.95 12.71 12.95 16,406,923 12.869 1.15%
2021-02-09 0 13.94 13.92 13.94 13.52 13.96 10,817,454 149,468,035 13.817 12.80 12.78 12.80 12.42 12.82 11,778,355 12.690 2.50%
2021-02-08 0 13.60 13.60 13.62 13.24 13.82 18,421,794 249,594,748 13.549 12.49 12.49 12.51 12.16 12.69 20,058,179 12.444 3.19%
2021-02-05 0 13.18 13.18 13.20 12.60 13.56 27,378,589 363,481,125 13.276 12.10 12.10 12.12 11.57 12.45 29,810,594 12.193 4.27%
2021-02-04 0 12.64 12.58 12.64 12.52 12.70 3,954,982 49,862,122 12.607 11.61 11.55 11.61 11.50 11.66 4,306,298 11.579 0.16%
2021-02-03 0 12.62 12.62 12.64 12.34 12.72 7,143,330 89,961,312 12.594 11.59 11.59 11.61 11.33 11.68 7,777,863 11.566 1.12%
2021-02-02 0 12.48 12.46 12.48 12.16 12.58 5,993,141 74,485,025 12.428 11.46 11.44 11.46 11.17 11.55 6,525,504 11.414 2.97%
2021-02-01 0 12.12 12.12 12.14 12.02 12.36 5,678,112 69,138,860 12.176 11.13 11.13 11.15 11.04 11.35 6,182,492 11.183 -1.62%
2021-01-29 0 12.32 12.30 12.32 12.16 12.60 10,220,389 126,138,761 12.342 11.31 11.30 11.31 11.17 11.57 11,128,253 11.335 1.82%
2021-01-28 0 12.10 12.08 12.10 11.98 12.20 9,282,459 112,300,015 12.098 11.11 11.09 11.11 11.00 11.20 10,107,008 11.111 -1.79%
2021-01-27 0 12.32 12.30 12.32 12.08 12.38 7,021,930 86,018,853 12.250 11.31 11.30 11.31 11.09 11.37 7,645,679 11.251 0.49%
2021-01-26 0 12.26 12.24 12.26 11.96 12.30 10,036,179 121,789,042 12.135 11.26 11.24 11.26 10.98 11.30 10,927,680 11.145 0.99%
2021-01-25 0 12.14 12.10 12.14 11.84 12.30 7,478,017 89,984,153 12.033 11.15 11.11 11.15 10.87 11.30 8,142,280 11.051 -0.98%
2021-01-22 0 12.26 12.24 12.26 12.18 12.56 8,614,449 105,572,362 12.255 11.26 11.24 11.26 11.19 11.54 9,379,660 11.255 -2.54%
2021-01-21 0 12.58 12.56 12.58 12.46 12.72 5,539,218 69,561,133 12.558 11.55 11.54 11.55 11.44 11.68 6,031,260 11.533 -0.16%
2021-01-20 0 12.60 12.58 12.60 12.36 12.76 12,569,124 157,785,175 12.553 11.57 11.55 11.57 11.35 11.72 13,685,623 11.529 2.11%
2021-01-19 0 12.34 12.30 12.34 12.02 12.40 11,942,281 146,737,499 12.287 11.33 11.30 11.33 11.04 11.39 13,003,099 11.285 1.65%
2021-01-18 0 12.14 12.14 12.16 11.76 12.18 12,150,206 144,835,116 11.920 11.15 11.15 11.17 10.80 11.19 13,229,493 10.948 -0.49%
2021-01-15 0 12.20 12.18 12.20 12.10 12.50 14,212,296 174,038,648 12.246 11.20 11.19 11.20 11.11 11.48 15,474,756 11.247 -2.40%
2021-01-14 0 12.50 12.50 12.52 12.50 12.80 6,917,714 87,192,965 12.604 11.48 11.48 11.50 11.48 11.76 7,532,206 11.576 -1.26%
2021-01-13 0 12.66 12.64 12.66 12.40 12.72 5,743,012 72,417,690 12.610 11.63 11.61 11.63 11.39 11.68 6,253,156 11.581 1.93%
2021-01-12 0 12.42 12.42 12.44 12.18 12.48 6,019,434 74,566,605 12.388 11.41 11.41 11.43 11.19 11.46 6,554,133 11.377 -0.80%
2021-01-11 0 12.52 12.50 12.52 12.50 12.88 7,680,917 96,556,543 12.571 11.50 11.48 11.50 11.48 11.83 8,363,203 11.545 -2.19%
2021-01-08 0 12.80 12.78 12.80 12.62 12.98 6,126,551 78,361,445 12.790 11.76 11.74 11.76 11.59 11.92 6,670,765 11.747 -0.93%
2021-01-07 0 12.92 12.92 12.94 12.86 13.26 4,938,193 64,314,717 13.024 11.87 11.87 11.88 11.81 12.18 5,376,846 11.961 -0.92%
2021-01-06 0 13.04 13.04 13.06 12.80 13.12 5,160,075 67,103,920 13.004 11.98 11.98 11.99 11.76 12.05 5,618,438 11.944 1.09%
2021-01-05 0 12.90 12.88 12.90 12.52 12.96 8,224,586 104,817,125 12.744 11.85 11.83 11.85 11.50 11.90 8,955,166 11.705 -0.46%
2021-01-04 0 12.96 12.94 12.96 12.88 13.12 6,687,571 86,632,275 12.954 11.90 11.88 11.90 11.83 12.05 7,281,619 11.897 -0.46%
2020-12-31 0 13.02 13.00 13.02 12.94 13.22 8,544,144 111,384,928 13.036 11.96 11.94 11.96 11.88 12.14 9,303,109 11.973 -0.76%
2020-12-30 0 13.12 13.08 13.12 12.92 13.16 6,775,540 88,454,648 13.055 12.05 12.01 12.05 11.87 12.09 7,377,403 11.990 0.92%
2020-12-29 0 13.00 13.00 13.02 12.92 13.18 4,708,300 61,461,080 13.054 11.94 11.94 11.96 11.87 12.10 5,126,532 11.989 0.62%
2020-12-28 0 12.92 12.92 12.94 12.86 13.22 6,908,400 89,606,050 12.971 11.87 11.87 11.88 11.81 12.14 7,522,064 11.912 -1.82%
2020-12-24 0 13.16 13.14 13.16 12.86 13.42 3,751,800 49,731,140 13.255 12.09 12.07 12.09 11.81 12.33 4,085,068 12.174 2.02%
2020-12-23 0 12.90 12.88 12.90 12.66 13.00 3,968,851 50,980,682 12.845 11.85 11.83 11.85 11.63 11.94 4,321,399 11.797 0.31%
2020-12-22 0 12.86 12.84 12.86 12.74 13.26 7,509,505 96,858,630 12.898 11.81 11.79 11.81 11.70 12.18 8,176,565 11.846 -3.02%
2020-12-21 0 13.26 13.24 13.26 13.12 13.46 4,394,744 58,171,991 13.237 12.18 12.16 12.18 12.05 12.36 4,785,124 12.157 -1.49%
2020-12-18 0 13.46 13.44 13.46 13.28 13.48 6,343,609 85,102,427 13.415 12.36 12.34 12.36 12.20 12.38 6,907,104 12.321 -0.30%
2020-12-17 0 13.50 13.48 13.50 13.38 13.58 2,718,012 36,633,440 13.478 12.40 12.38 12.40 12.29 12.47 2,959,450 12.378 -0.15%
2020-12-16 0 13.52 13.50 13.52 13.38 13.72 4,437,347 59,845,476 13.487 12.42 12.40 12.42 12.29 12.60 4,831,511 12.386 1.05%
2020-12-15 0 13.38 13.38 13.40 13.30 13.76 5,083,349 68,127,414 13.402 12.29 12.29 12.31 12.21 12.64 5,534,896 12.309 -1.91%
2020-12-14 0 13.64 13.62 13.64 13.52 13.78 3,813,374 52,069,122 13.654 12.53 12.51 12.53 12.42 12.66 4,152,111 12.540 -0.73%
2020-12-11 0 13.74 13.72 13.74 13.50 13.80 7,601,522 103,763,799 13.650 12.62 12.60 12.62 12.40 12.67 8,276,756 12.537 0.73%
2020-12-10 0 13.64 13.62 13.64 13.40 13.84 4,977,010 67,845,462 13.632 12.53 12.51 12.53 12.31 12.71 5,419,112 12.520 0.89%
2020-12-09 0 13.52 13.52 13.54 13.48 13.70 2,698,241 36,543,872 13.544 12.42 12.42 12.44 12.38 12.58 2,937,922 12.439 -0.88%
2020-12-08 0 13.64 13.60 13.64 13.56 13.86 3,065,600 41,820,276 13.642 12.53 12.49 12.53 12.45 12.73 3,337,913 12.529 -1.87%
2020-12-07 0 13.90 13.90 13.92 13.52 13.96 8,416,288 116,325,658 13.821 12.77 12.77 12.78 12.42 12.82 9,163,896 12.694 0.43%
2020-12-04 0 13.84 13.84 13.86 13.62 13.96 8,534,300 118,101,992 13.839 12.71 12.71 12.73 12.51 12.82 9,292,391 12.710 1.17%
2020-12-03 0 13.68 13.66 13.68 13.42 13.76 8,313,540 113,747,845 13.682 12.56 12.55 12.56 12.33 12.64 9,052,021 12.566 0.88%
2020-12-02 0 13.56 13.56 13.58 13.12 13.62 3,982,336 53,656,389 13.474 12.45 12.45 12.47 12.05 12.51 4,336,082 12.374 0.74%
2020-12-01 0 13.46 13.42 13.46 13.20 13.54 6,424,913 86,060,053 13.395 12.36 12.33 12.36 12.12 12.44 6,995,630 12.302 1.82%
2020-11-30 0 13.22 13.22 13.28 13.22 13.80 8,157,860 108,682,579 13.322 12.14 12.14 12.20 12.14 12.67 8,882,512 12.236 -3.64%
2020-11-27 0 13.72 13.70 13.72 13.42 13.78 4,844,909 66,219,141 13.668 12.60 12.58 12.60 12.33 12.66 5,275,276 12.553 0.44%
2020-11-26 0 13.66 13.64 13.66 13.50 13.84 5,218,200 70,921,308 13.591 12.55 12.53 12.55 12.40 12.71 5,681,726 12.482 -1.30%
2020-11-25 0 13.84 13.82 13.84 13.74 13.98 7,614,054 105,303,727 13.830 12.71 12.69 12.71 12.62 12.84 8,290,401 12.702 2.06%
2020-11-24 0 13.56 13.54 13.56 13.16 13.64 7,518,759 101,589,674 13.511 12.45 12.44 12.45 12.09 12.53 8,186,641 12.409 2.88%
2020-11-23 0 13.18 13.18 13.20 12.74 13.66 12,655,654 164,891,581 13.029 12.10 12.10 12.12 11.70 12.55 13,779,840 11.966 -3.51%
2020-11-20 0 13.66 13.62 13.66 13.42 13.84 6,975,465 95,031,451 13.624 12.55 12.51 12.55 12.33 12.71 7,595,087 12.512 -1.30%
2020-11-19 0 13.84 13.82 13.84 13.32 13.84 8,826,660 119,966,481 13.591 12.71 12.69 12.71 12.23 12.71 9,610,721 12.483 1.02%
2020-11-18 0 13.70 13.68 13.70 13.50 13.88 5,961,985 81,709,323 13.705 12.58 12.56 12.58 12.40 12.75 6,491,581 12.587 -0.44%
2020-11-17 0 13.76 13.74 13.76 13.62 13.96 9,904,908 136,282,074 13.759 12.64 12.62 12.64 12.51 12.82 10,784,748 12.637 0.29%
2020-11-16 0 13.72 13.70 13.72 13.50 13.86 8,959,100 122,726,842 13.699 12.60 12.58 12.60 12.40 12.73 9,754,926 12.581 3.16%
2020-11-13 0 13.30 13.28 13.30 13.00 13.42 13,347,426 177,251,102 13.280 12.21 12.20 12.21 11.94 12.33 14,533,061 12.196 -1.34%
2020-11-12 0 13.48 13.46 13.48 13.24 13.66 10,497,626 140,657,062 13.399 12.38 12.36 12.38 12.16 12.55 11,430,117 12.306 -1.17%
2020-11-11 0 13.64 13.64 13.66 13.38 13.86 13,801,465 188,391,759 13.650 12.53 12.53 12.55 12.29 12.73 15,027,432 12.537 -0.44%
2020-11-10 0 13.70 13.70 13.72 13.48 13.86 59,248,626 806,264,901 13.608 12.58 12.58 12.60 12.38 12.73 64,511,606 12.498 9.95%
2020-11-09 0 12.46 12.44 12.46 12.14 12.84 25,418,225 318,949,180 12.548 11.44 11.43 11.44 11.15 11.79 27,676,094 11.524 6.13%
2020-11-06 0 11.74 11.72 11.74 11.54 12.08 14,339,040 170,005,778 11.856 10.78 10.76 10.78 10.60 11.09 15,612,759 10.889 0.69%
2020-11-05 0 11.66 11.64 11.66 11.56 11.80 5,931,062 69,164,375 11.661 10.71 10.69 10.71 10.62 10.84 6,457,911 10.710 2.10%
2020-11-04 0 11.42 11.42 11.44 10.98 11.58 8,242,598 94,506,710 11.466 10.49 10.49 10.51 10.08 10.64 8,974,778 10.530 2.33%
2020-11-03 0 11.16 11.16 11.18 10.96 11.24 10,291,421 114,594,724 11.135 10.25 10.25 10.27 10.07 10.32 11,205,595 10.227 2.57%
2020-11-02 0 10.88 10.86 10.88 10.68 11.08 8,766,855 95,815,537 10.929 9.992 9.974 9.992 9.809 10.18 9,545,604 10.038 1.68%
2020-10-30 0 10.70 10.68 10.70 10.54 11.08 15,138,504 163,099,725 10.774 9.827 9.809 9.827 9.680 10.18 16,483,238 9.8949 -1.11%
2020-10-29 0 10.82 10.82 10.84 10.52 10.98 13,526,105 145,654,529 10.768 9.937 9.937 9.956 9.662 10.08 14,727,612 9.8899 -0.73%
2020-10-28 0 10.90 10.90 10.92 10.90 11.20 21,229,683 233,503,755 10.999 10.01 10.01 10.03 10.01 10.29 23,115,489 10.102 -5.05%
2020-10-27 0 11.48 11.44 11.48 11.18 11.70 8,185,540 93,123,990 11.377 10.54 10.51 10.54 10.27 10.75 8,912,651 10.449 -1.88%
2020-10-23 0 11.70 11.68 11.70 11.56 11.80 4,421,169 51,562,521 11.663 10.75 10.73 10.75 10.62 10.84 4,813,896 10.711 -0.34%
2020-10-22 0 11.74 11.72 11.74 11.10 12.08 21,178,852 248,072,177 11.713 10.78 10.76 10.78 10.19 11.09 23,060,143 10.758 4.63%
2020-10-21 0 11.22 11.22 11.24 11.14 11.52 6,568,527 74,307,502 11.313 10.30 10.30 10.32 10.23 10.58 7,152,001 10.390 -1.06%
2020-10-20 0 11.34 11.34 11.36 11.00 11.44 6,674,667 75,167,913 11.262 10.41 10.41 10.43 10.10 10.51 7,267,569 10.343 0.35%
2020-10-19 0 11.30 11.28 11.30 11.10 11.50 7,506,178 84,284,730 11.229 10.38 10.36 10.38 10.19 10.56 8,172,942 10.313 1.25%
2020-10-16 0 11.16 11.14 11.16 10.96 11.26 7,735,357 86,061,558 11.126 10.25 10.23 10.25 10.07 10.34 8,422,479 10.218 1.64%
2020-10-15 0 10.98 10.98 11.00 10.70 11.20 21,664,500 237,303,622 10.954 10.08 10.08 10.10 9.827 10.29 23,588,930 10.060 -1.26%
2020-10-14 0 11.12 11.10 11.12 11.12 11.80 25,635,711 289,930,703 11.310 10.21 10.19 10.21 10.21 10.84 27,912,899 10.387 -5.92%
2020-10-12 0 11.82 11.80 11.82 11.44 11.84 9,356,790 108,701,817 11.617 10.86 10.84 10.86 10.51 10.87 10,187,942 10.670 0.00%
2020-10-09 0 11.82 11.82 11.86 11.62 11.98 13,026,959 153,801,163 11.806 10.86 10.86 10.89 10.67 11.00 14,184,127 10.843 -1.50%
2020-10-08 0 12.00 11.98 12.00 11.84 12.26 9,096,000 108,814,458 11.963 11.02 11.00 11.02 10.87 11.26 9,903,986 10.987 -2.28%
2020-10-07 0 12.28 12.28 12.30 12.12 12.44 4,541,849 55,953,195 12.319 11.28 11.28 11.30 11.13 11.43 4,945,296 11.314 -0.32%
2020-10-06 0 12.32 12.30 12.32 12.02 12.50 6,531,109 80,172,745 12.276 11.31 11.30 11.31 11.04 11.48 7,111,259 11.274 1.48%
2020-10-05 0 12.14 12.12 12.14 12.04 12.60 6,263,862 76,229,123 12.170 11.15 11.13 11.15 11.06 11.57 6,820,273 11.177 -1.78%
2020-09-30 0 12.36 12.34 12.36 12.28 12.58 4,253,934 52,737,298 12.397 11.35 11.33 11.35 11.28 11.55 4,631,806 11.386 -0.80%
2020-09-29 0 12.46 12.44 12.46 12.30 12.46 7,957,843 98,611,437 12.392 11.44 11.43 11.44 11.30 11.44 8,664,728 11.381 1.14%
2020-09-28 0 12.32 12.32 12.36 12.18 12.48 5,455,789 67,462,461 12.365 11.31 11.31 11.35 11.19 11.46 5,940,420 11.357 0.49%
2020-09-25 0 12.26 12.26 12.28 12.10 12.38 10,999,847 134,888,533 12.263 11.26 11.26 11.28 11.11 11.37 11,976,949 11.262 0.66%
2020-09-24 0 12.18 12.18 12.20 12.12 12.36 11,556,485 141,657,965 12.258 11.19 11.19 11.20 11.13 11.35 12,583,033 11.258 -2.25%
2020-09-23 0 12.46 12.44 12.46 12.24 12.66 9,531,436 117,941,025 12.374 11.44 11.43 11.44 11.24 11.63 10,378,101 11.364 0.97%
2020-09-22 0 12.34 12.34 12.36 11.92 12.90 19,517,572 239,226,110 12.257 11.33 11.33 11.35 10.95 11.85 21,251,293 11.257 -4.34%
2020-09-21 0 12.90 12.88 12.90 12.80 13.38 21,057,292 273,333,711 12.980 11.85 11.83 11.85 11.76 12.29 22,927,785 11.922 -4.59%
2020-09-18 0 13.52 13.52 13.54 13.52 13.70 10,834,886 146,951,871 13.563 12.42 12.42 12.44 12.42 12.58 11,797,335 12.456 -0.44%
2020-09-17 0 13.58 13.56 13.58 13.56 14.02 8,017,306 109,471,360 13.654 12.47 12.45 12.47 12.45 12.88 8,729,473 12.540 -2.86%
2020-09-16 0 13.98 13.96 13.98 13.84 14.24 8,033,318 112,276,993 13.976 12.84 12.82 12.84 12.71 13.08 8,746,907 12.836 -1.55%
2020-09-15 0 14.20 14.18 14.20 14.14 14.40 8,335,754 119,336,178 14.316 13.04 13.02 13.04 12.99 13.23 9,076,208 13.148 1.28%
2020-09-14 0 14.02 14.02 14.04 13.92 14.20 6,903,160 97,229,803 14.085 12.88 12.88 12.89 12.78 13.04 7,516,359 12.936 -1.13%
2020-09-11 0 14.18 14.16 14.18 13.60 14.20 10,351,502 144,345,249 13.944 13.02 13.00 13.02 12.49 13.04 11,271,013 12.807 4.26%
2020-09-10 0 13.60 13.58 13.60 13.56 13.90 6,205,175 84,956,687 13.691 12.49 12.47 12.49 12.45 12.77 6,756,373 12.574 -0.87%
2020-09-09 0 13.72 13.70 13.72 13.52 13.92 7,581,832 103,641,441 13.670 12.60 12.58 12.60 12.42 12.78 8,255,317 12.555 -1.01%
2020-09-08 0 13.86 13.84 13.86 13.80 14.30 9,783,148 136,221,512 13.924 12.73 12.71 12.73 12.67 13.13 10,652,173 12.788 -1.98%
2020-09-07 0 14.14 14.14 14.16 14.14 14.50 6,786,663 96,698,603 14.248 12.99 12.99 13.00 12.99 13.32 7,389,514 13.086 -2.21%
2020-09-04 0 14.46 14.44 14.46 14.20 14.58 6,327,701 91,052,491 14.390 13.28 13.26 13.28 13.04 13.39 6,889,783 13.216 -2.30%
2020-09-03 0 14.80 14.78 14.80 14.34 14.80 11,781,396 172,528,952 14.644 13.59 13.57 13.59 13.17 13.59 12,827,922 13.449 2.35%
2020-09-02 0 14.46 14.44 14.46 14.38 14.84 7,965,576 115,395,562 14.487 13.28 13.26 13.28 13.21 13.63 8,673,148 13.305 -2.17%
2020-09-01 0 14.78 14.78 14.80 14.56 14.86 5,324,691 78,572,908 14.756 13.57 13.57 13.59 13.37 13.65 5,797,677 13.552 1.37%
2020-08-31 0 14.58 14.56 14.58 14.52 15.08 16,386,272 240,760,155 14.693 13.39 13.37 13.39 13.34 13.85 17,841,844 13.494 -0.27%
2020-08-28 0 14.62 14.60 14.62 14.46 14.94 6,143,650 90,540,989 14.737 13.43 13.41 13.43 13.28 13.72 6,689,383 13.535 0.55%
2020-08-27 0 14.54 14.52 14.54 14.52 15.02 7,562,329 110,558,864 14.620 13.35 13.34 13.35 13.34 13.79 8,234,081 13.427 -3.07%
2020-08-26 0 15.00 14.96 15.00 14.82 15.30 10,036,220 150,410,346 14.987 13.78 13.74 13.78 13.61 14.05 10,927,725 13.764 -0.53%
2020-08-25 0 15.08 15.08 15.12 14.56 15.38 17,571,581 264,817,067 15.071 13.85 13.85 13.89 13.37 14.13 19,132,442 13.841 2.72%
2020-08-24 0 14.68 14.66 14.68 14.62 15.10 9,642,704 142,218,875 14.749 13.48 13.46 13.48 13.43 13.87 10,499,253 13.546 -1.08%
2020-08-21 0 14.84 14.82 14.84 14.36 14.94 16,812,338 247,746,036 14.736 13.63 13.61 13.63 13.19 13.72 18,305,757 13.534 4.65%
2020-08-20 0 14.18 14.18 14.20 13.98 14.44 8,428,950 119,076,193 14.127 13.02 13.02 13.04 12.84 13.26 9,177,683 12.975 -1.53%
2020-08-19 0 14.40 14.38 14.40 14.36 14.56 4,887,223 70,592,353 14.444 13.23 13.21 13.23 13.19 13.37 5,321,349 13.266 -0.55%
2020-08-18 0 14.48 14.44 14.48 14.30 14.68 9,650,280 139,184,489 14.423 13.30 13.26 13.30 13.13 13.48 10,507,502 13.246 -0.82%
2020-08-17 0 14.60 14.58 14.60 14.42 14.82 10,985,450 160,562,317 14.616 13.41 13.39 13.41 13.24 13.61 11,961,274 13.424 -1.35%
2020-08-14 0 14.80 14.78 14.80 14.50 14.90 11,227,600 165,941,269 14.780 13.59 13.57 13.59 13.32 13.68 12,224,933 13.574 0.54%
2020-08-13 0 14.72 14.68 14.72 14.48 14.90 14,820,508 217,700,808 14.689 13.52 13.48 13.52 13.30 13.68 16,136,995 13.491 -1.21%
2020-08-12 0 14.90 14.84 14.90 14.22 14.98 35,289,290 521,576,663 14.780 13.68 13.63 13.68 13.06 13.76 38,423,993 13.574 3.04%
2020-08-11 0 14.46 14.44 14.48 14.12 14.68 31,363,694 451,352,446 14.391 13.28 13.26 13.30 12.97 13.48 34,149,691 13.217 6.48%
2020-08-10 0 13.58 13.58 13.60 13.18 13.84 16,748,544 227,979,485 13.612 12.47 12.47 12.49 12.10 12.71 18,236,296 12.501 3.19%
2020-08-07 0 13.16 13.16 13.18 12.94 13.56 18,420,158 244,060,549 13.250 12.09 12.09 12.10 11.88 12.45 20,056,397 12.169 -0.15%
2020-08-06 0 13.18 13.16 13.18 12.92 13.42 14,556,841 190,551,798 13.090 12.10 12.09 12.10 11.87 12.33 15,849,907 12.022 -1.05%
2020-08-05 0 13.32 13.30 13.32 13.24 13.60 7,188,161 95,751,109 13.321 12.23 12.21 12.23 12.16 12.49 7,826,676 12.234 -2.06%
2020-08-04 0 13.60 13.58 13.60 13.44 13.66 9,346,069 126,815,543 13.569 12.49 12.47 12.49 12.34 12.55 10,176,268 12.462 0.59%
2020-08-03 0 13.52 13.50 13.52 13.30 13.66 19,283,600 260,363,022 13.502 12.42 12.40 12.42 12.21 12.55 20,996,538 12.400 -0.44%
2020-07-31 0 13.58 13.56 13.58 13.34 13.62 11,059,379 149,545,989 13.522 12.47 12.45 12.47 12.25 12.51 12,041,770 12.419 2.88%
2020-07-30 0 13.20 13.18 13.20 12.98 13.46 11,084,848 146,840,622 13.247 12.12 12.10 12.12 11.92 12.36 12,069,501 12.166 2.33%
2020-07-29 0 12.90 12.90 12.92 12.52 13.02 6,487,532 83,307,209 12.841 11.85 11.85 11.87 11.50 11.96 7,063,811 11.794 1.57%
2020-07-28 0 12.70 12.68 12.70 12.52 12.80 7,078,467 89,721,974 12.675 11.66 11.65 11.66 11.50 11.76 7,707,238 11.641 1.28%
2020-07-27 0 12.54 12.52 12.54 12.50 13.12 15,002,500 189,681,606 12.643 11.52 11.50 11.52 11.48 12.05 16,335,153 11.612 -3.39%
2020-07-24 0 12.98 12.98 13.00 12.90 13.50 14,273,910 186,144,231 13.041 11.92 11.92 11.94 11.85 12.40 15,541,843 11.977 -3.71%
2020-07-23 0 13.48 13.48 13.52 13.32 13.72 5,480,129 73,840,782 13.474 12.38 12.38 12.42 12.23 12.60 5,966,922 12.375 -0.15%
2020-07-22 0 13.50 13.48 13.50 13.46 14.00 8,580,536 117,262,363 13.666 12.40 12.38 12.40 12.36 12.86 9,342,734 12.551 -3.57%
2020-07-21 0 14.00 13.98 14.00 13.22 14.40 13,378,148 188,544,808 14.093 12.86 12.84 12.86 12.14 13.23 14,566,512 12.944 0.72%
2020-07-20 0 13.90 13.88 13.90 13.76 14.20 6,800,498 94,745,610 13.932 12.77 12.75 12.77 12.64 13.04 7,404,578 12.796 -2.66%
2020-07-17 0 14.28 14.28 14.30 14.12 14.40 5,327,211 76,060,451 14.278 13.12 13.12 13.13 12.97 13.23 5,800,420 13.113 0.85%
2020-07-16 0 14.16 14.14 14.16 13.92 14.64 10,296,282 146,769,929 14.255 13.00 12.99 13.00 12.78 13.45 11,210,888 13.092 -0.56%
2020-07-15 0 14.24 14.24 14.28 13.92 14.82 12,184,739 173,946,560 14.276 13.08 13.08 13.12 12.78 13.61 13,267,094 13.111 -0.42%
2020-07-14 0 14.30 14.30 14.32 14.16 15.62 47,756,089 704,325,401 14.748 13.13 13.13 13.15 13.00 14.35 51,998,202 13.545 6.56%
2020-07-13 0 13.42 13.42 13.46 13.10 13.66 15,411,395 207,527,825 13.466 12.33 12.33 12.36 12.03 12.55 16,780,370 12.367 1.05%
2020-07-10 0 13.28 13.28 13.30 12.86 13.36 16,995,900 222,151,726 13.071 12.20 12.20 12.21 11.81 12.27 18,505,624 12.005 0.15%
2020-07-09 0 13.26 13.20 13.26 13.06 13.66 22,630,207 299,177,004 13.220 12.18 12.12 12.18 11.99 12.55 24,640,420 12.142 -2.93%
2020-07-08 0 13.66 13.64 13.66 13.42 13.82 8,691,037 118,016,972 13.579 12.55 12.53 12.55 12.33 12.69 9,463,051 12.471 -1.16%
2020-07-07 0 13.82 13.80 13.82 13.82 14.70 12,630,698 178,067,917 14.098 12.69 12.67 12.69 12.69 13.50 13,752,667 12.948 -4.29%
2020-07-06 0 14.44 14.44 14.46 13.96 14.54 18,627,091 268,719,773 14.426 13.26 13.26 13.28 12.82 13.35 20,281,712 13.249 3.44%
2020-07-03 0 13.96 13.96 13.98 13.64 14.06 11,321,694 158,042,274 13.959 12.82 12.82 12.84 12.53 12.91 12,327,386 12.820 2.95%
2020-07-02 0 13.56 13.56 13.60 13.24 13.72 12,366,589 166,609,970 13.473 12.45 12.45 12.49 12.16 12.60 13,465,097 12.373 1.65%
2020-06-30 0 13.34 13.32 13.34 13.18 13.54 7,703,180 102,674,556 13.329 12.25 12.23 12.25 12.10 12.44 8,387,444 12.241 2.62%
2020-06-29 0 13.00 13.00 13.02 12.84 13.58 20,114,136 261,350,602 12.993 11.94 11.94 11.96 11.79 12.47 21,900,849 11.933 -3.85%
2020-06-26 0 13.52 13.52 13.54 13.50 13.80 10,186,286 138,417,381 13.589 12.42 12.42 12.44 12.40 12.67 11,091,121 12.480 -2.31%
2020-06-24 0 13.84 13.84 13.86 13.74 14.02 6,937,586 96,230,408 13.871 12.71 12.71 12.73 12.62 12.88 7,553,843 12.739 0.87%
2020-06-23 0 13.72 13.72 13.74 13.40 13.80 9,117,200 124,231,080 13.626 12.60 12.60 12.62 12.31 12.67 9,927,069 12.514 -0.29%
2020-06-22 0 13.76 13.74 13.76 13.70 14.18 8,718,490 120,462,559 13.817 12.64 12.62 12.64 12.58 13.02 9,492,942 12.690 -3.10%
2020-06-19 0 14.20 14.18 14.20 13.90 14.38 7,482,958 106,171,772 14.188 13.04 13.02 13.04 12.77 13.21 8,147,660 13.031 0.57%
2020-06-18 0 14.12 14.10 14.12 13.86 14.12 5,768,341 80,904,792 14.026 12.97 12.95 12.97 12.73 12.97 6,280,735 12.881 -0.70%
2020-06-17 0 14.22 14.20 14.22 13.94 14.28 6,419,855 90,500,721 14.097 13.06 13.04 13.06 12.80 13.12 6,990,123 12.947 0.14%
2020-06-16 0 14.20 14.18 14.20 14.12 14.32 11,855,355 168,562,773 14.218 13.04 13.02 13.04 12.97 13.15 12,908,451 13.058 1.72%
2020-06-15 0 13.96 13.92 13.96 13.86 14.60 17,718,833 250,197,915 14.120 12.82 12.78 12.82 12.73 13.41 19,292,775 12.968 -4.64%
2020-06-12 0 14.64 14.64 14.66 14.08 14.88 18,663,545 272,050,924 14.577 13.45 13.45 13.46 12.93 13.67 20,321,404 13.387 -1.74%
2020-06-11 0 14.90 14.86 14.90 14.72 15.82 20,367,654 304,978,799 14.974 13.68 13.65 13.68 13.52 14.53 22,176,887 13.752 -4.36%
2020-06-10 0 15.58 15.54 15.58 15.20 15.82 14,152,038 218,874,682 15.466 14.31 14.27 14.31 13.96 14.53 15,409,146 14.204 -0.26%
2020-06-09 0 15.62 15.60 15.62 15.02 15.64 27,279,341 422,237,171 15.478 14.35 14.33 14.35 13.79 14.36 29,702,530 14.216 6.55%
2020-06-08 0 14.66 14.66 14.68 14.60 14.86 17,442,218 257,200,217 14.746 13.46 13.46 13.48 13.41 13.65 18,991,588 13.543 0.83%
2020-06-05 0 14.54 14.54 14.58 14.06 14.62 22,425,392 320,377,047 14.286 13.35 13.35 13.39 12.91 13.43 24,417,411 13.121 2.39%
2020-06-04 0 14.20 14.18 14.20 13.68 14.20 20,957,256 292,405,691 13.952 13.04 13.02 13.04 12.56 13.04 22,818,863 12.814 5.81%
2020-06-03 0 13.42 13.40 13.42 13.34 13.60 11,618,819 156,414,170 13.462 12.33 12.31 12.33 12.25 12.49 12,650,904 12.364 -0.45%
2020-06-02 0 13.48 13.48 13.50 13.32 13.68 7,725,473 104,052,542 13.469 12.38 12.38 12.40 12.23 12.56 8,411,717 12.370 0.15%
2020-06-01 0 13.46 13.44 13.46 13.36 13.64 10,300,076 138,620,293 13.458 12.36 12.34 12.36 12.27 12.53 11,215,019 12.360 2.75%
2020-05-29 0 13.10 13.08 13.10 12.80 13.14 11,862,784 154,737,750 13.044 12.03 12.01 12.03 11.76 12.07 12,916,540 11.980 -0.30%
2020-05-28 0 13.14 13.12 13.14 12.74 13.40 16,863,778 220,597,126 13.081 12.07 12.05 12.07 11.70 12.31 18,361,766 12.014 -2.67%
2020-05-27 0 13.50 13.48 13.50 13.30 13.80 16,781,854 226,429,496 13.493 12.40 12.38 12.40 12.21 12.67 18,272,565 12.392 -1.46%
2020-05-26 0 13.70 13.70 13.72 13.18 13.88 16,624,100 224,399,142 13.498 12.58 12.58 12.60 12.10 12.75 18,100,798 12.397 3.63%
2020-05-25 0 13.22 13.22 13.24 12.80 13.36 12,943,696 170,500,396 13.172 12.14 12.14 12.16 11.76 12.27 14,093,468 12.098 -0.60%
2020-05-22 0 13.30 13.28 13.30 13.00 13.72 25,393,346 337,694,773 13.299 12.21 12.20 12.21 11.94 12.60 27,649,005 12.214 -6.47%
2020-05-21 0 14.22 14.18 14.22 14.12 14.86 11,476,624 164,338,825 14.319 13.06 13.02 13.06 12.97 13.65 12,496,078 13.151 -2.60%
2020-05-20 0 14.60 14.60 14.62 14.32 15.04 12,286,200 179,542,092 14.613 13.41 13.41 13.43 13.15 13.81 13,377,568 13.421 2.38%
2020-05-19 0 14.26 14.24 14.26 14.12 14.44 9,228,796 131,897,413 14.292 13.10 13.08 13.10 12.97 13.26 10,048,578 13.126 3.63%
2020-05-18 0 13.76 13.76 13.82 13.60 13.92 3,409,627 46,887,390 13.751 12.64 12.64 12.69 12.49 12.78 3,712,500 12.630 0.58%
2020-05-15 0 13.68 13.68 13.72 13.40 13.80 5,064,886 69,018,422 13.627 12.56 12.56 12.60 12.31 12.67 5,514,793 12.515 0.59%
2020-05-14 0 13.60 13.58 13.60 13.50 13.90 5,671,372 77,344,370 13.638 12.49 12.47 12.49 12.40 12.77 6,175,153 12.525 -2.02%
2020-05-13 0 13.88 13.88 13.90 13.72 14.22 8,235,686 114,776,546 13.936 12.75 12.75 12.77 12.60 13.06 8,967,252 12.800 -2.80%
2020-05-12 0 14.28 14.26 14.28 14.06 14.36 7,428,513 105,627,455 14.219 13.12 13.10 13.12 12.91 13.19 8,088,378 13.059 -0.83%
2020-05-11 0 14.40 14.38 14.40 14.32 14.70 17,356,553 251,013,263 14.462 13.23 13.21 13.23 13.15 13.50 18,898,314 13.282 1.84%
2020-05-08 0 14.14 14.12 14.14 13.62 14.36 17,237,895 242,467,886 14.066 12.99 12.97 12.99 12.51 13.19 18,769,115 12.918 4.90%
2020-05-07 0 13.48 13.48 13.54 13.32 13.68 6,969,907 93,822,286 13.461 12.38 12.38 12.44 12.23 12.56 7,589,035 12.363 0.45%
2020-05-06 0 13.42 13.42 13.44 13.18 13.54 6,321,121 84,705,662 13.400 12.33 12.33 12.34 12.10 12.44 6,882,618 12.307 0.15%
2020-05-05 0 13.40 13.38 13.40 13.00 13.44 5,733,716 76,223,694 13.294 12.31 12.29 12.31 11.94 12.34 6,243,035 12.209 3.40%
2020-05-04 0 12.96 12.96 12.98 12.68 13.00 15,591,029 201,259,016 12.909 11.90 11.90 11.92 11.65 11.94 16,975,960 11.856 -4.71%
2020-04-29 0 13.60 13.60 13.62 13.42 13.70 3,879,388 52,608,152 13.561 12.49 12.49 12.51 12.33 12.58 4,223,989 12.455 -0.44%
2020-04-28 0 13.66 13.66 13.68 13.42 13.80 9,084,009 123,084,895 13.550 12.55 12.55 12.56 12.33 12.67 9,890,930 12.444 1.19%
2020-04-27 0 13.50 13.50 13.52 13.22 13.68 3,419,227 46,257,671 13.529 12.40 12.40 12.42 12.14 12.56 3,722,953 12.425 1.35%
2020-04-24 0 13.32 13.32 13.38 13.30 13.66 3,856,381 51,720,464 13.412 12.23 12.23 12.29 12.21 12.55 4,198,938 12.318 -1.77%
2020-04-23 0 13.56 13.56 13.58 13.40 13.80 10,946,100 148,892,398 13.602 12.45 12.45 12.47 12.31 12.67 11,918,428 12.493 1.80%
2020-04-22 0 13.32 13.30 13.32 12.84 13.36 10,134,720 132,821,450 13.106 12.23 12.21 12.23 11.79 12.27 11,034,974 12.036 0.60%
2020-04-21 0 13.24 13.24 13.26 12.86 13.90 13,173,894 175,015,040 13.285 12.16 12.16 12.18 11.81 12.77 14,344,114 12.201 -4.89%
2020-04-20 0 13.92 13.88 13.92 13.62 14.18 10,950,328 151,849,596 13.867 12.78 12.75 12.78 12.51 13.02 11,923,032 12.736 1.46%
2020-04-17 0 13.72 13.70 13.72 13.48 14.82 31,072,867 431,543,854 13.888 12.60 12.58 12.60 12.38 13.61 33,833,030 12.755 7.19%
2020-04-16 0 12.80 12.80 12.82 12.60 13.00 14,028,965 179,072,099 12.764 11.76 11.76 11.77 11.57 11.94 15,275,140 11.723 -1.69%
2020-04-15 0 13.02 13.00 13.02 12.64 13.34 17,137,504 224,058,491 13.074 11.96 11.94 11.96 11.61 12.25 18,659,807 12.008 0.93%
2020-04-14 0 12.90 12.90 12.92 12.40 13.00 10,571,208 134,914,418 12.762 11.85 11.85 11.87 11.39 11.94 11,510,235 11.721 0.31%
2020-04-09 0 12.86 12.84 12.86 12.18 13.00 14,083,341 179,429,115 12.741 11.81 11.79 11.81 11.19 11.94 15,334,346 11.701 5.76%
2020-04-08 0 12.16 12.16 12.18 12.06 12.46 5,092,257 62,113,477 12.198 11.17 11.17 11.19 11.08 11.44 5,544,596 11.203 -1.62%
2020-04-07 0 12.36 12.34 12.36 11.88 12.36 11,286,798 138,150,636 12.240 11.35 11.33 11.35 10.91 11.35 12,289,390 11.241 5.10%
2020-04-06 0 11.76 11.76 11.78 11.28 11.96 9,244,904 107,895,317 11.671 10.80 10.80 10.82 10.36 10.98 10,066,117 10.719 2.62%
2020-04-03 0 11.46 11.44 11.46 11.14 11.60 5,194,827 59,229,510 11.402 10.53 10.51 10.53 10.23 10.65 5,656,277 10.471 -0.69%
2020-04-02 0 11.54 11.54 11.56 11.32 11.68 4,997,993 57,571,393 11.519 10.60 10.60 10.62 10.40 10.73 5,441,958 10.579 -1.37%
2020-04-01 0 11.70 11.70 11.72 11.56 12.28 8,457,496 99,717,998 11.790 10.75 10.75 10.76 10.62 11.28 9,208,765 10.829 -0.68%
2020-03-31 0 11.78 11.76 11.78 11.76 13.18 11,105,140 132,557,363 11.937 10.82 10.80 10.82 10.80 12.10 12,091,596 10.963 -0.84%
2020-03-30 0 11.88 11.88 11.90 11.64 12.20 13,920,813 164,682,022 11.830 10.91 10.91 10.93 10.69 11.20 15,157,381 10.865 -3.41%
2020-03-27 0 12.30 12.28 12.30 12.06 12.70 14,625,402 179,842,799 12.297 11.30 11.28 11.30 11.08 11.66 15,924,558 11.293 -3.15%
2020-03-26 0 12.70 12.70 12.72 12.64 13.20 16,621,465 214,166,842 12.885 11.66 11.66 11.68 11.61 12.12 18,097,929 11.834 0.63%
2020-03-25 0 12.62 12.62 12.64 12.12 12.96 21,857,367 275,168,164 12.589 11.59 11.59 11.61 11.13 11.90 23,798,929 11.562 5.70%
2020-03-24 0 11.94 11.92 11.94 11.34 12.20 25,941,396 309,163,706 11.918 10.97 10.95 10.97 10.41 11.20 28,245,737 10.945 8.74%
2020-03-23 0 10.98 10.98 11.00 10.74 11.10 17,339,997 189,471,713 10.927 10.08 10.08 10.10 9.864 10.19 18,880,287 10.035 -5.02%
2020-03-20 0 11.56 11.56 11.58 10.70 11.86 27,177,853 309,446,057 11.386 10.62 10.62 10.64 9.827 10.89 29,592,027 10.457 12.02%
2020-03-19 0 10.32 10.32 10.34 10.02 11.00 22,751,232 235,356,543 10.345 9.478 9.478 9.496 9.203 10.10 24,772,195 9.5008 -6.86%
2020-03-18 0 11.08 11.08 11.10 11.04 12.38 18,675,299 215,729,773 11.552 10.18 10.18 10.19 10.14 11.37 20,334,202 10.609 -7.05%
2020-03-17 0 11.92 11.90 11.92 11.42 12.18 15,061,579 176,837,728 11.741 10.95 10.93 10.95 10.49 11.19 16,399,480 10.783 -1.97%
2020-03-16 0 12.16 12.14 12.16 11.94 12.98 19,172,329 235,633,175 12.290 11.17 11.15 11.17 10.97 11.92 20,875,383 11.288 -7.18%
2020-03-13 0 13.10 13.08 13.10 12.44 13.20 26,719,022 344,998,246 12.912 12.03 12.01 12.03 11.43 12.12 29,092,439 11.859 -4.24%
2020-03-12 0 13.68 13.66 13.68 13.46 14.00 15,977,867 217,562,035 13.616 12.56 12.55 12.56 12.36 12.86 17,397,161 12.506 -5.13%
2020-03-11 0 14.42 14.42 14.44 14.22 14.88 10,286,988 148,868,430 14.472 13.24 13.24 13.26 13.06 13.67 11,200,768 13.291 -0.55%
2020-03-10 0 14.50 14.50 14.52 14.04 14.72 18,109,487 260,871,872 14.405 13.32 13.32 13.34 12.89 13.52 19,718,130 13.230 1.54%
2020-03-09 0 14.28 14.26 14.28 14.28 14.62 12,797,347 184,313,923 14.403 13.12 13.10 13.12 13.12 13.43 13,934,119 13.228 -5.18%
2020-03-06 0 15.06 15.06 15.08 14.90 15.30 10,584,139 158,917,610 15.015 13.83 13.83 13.85 13.68 14.05 11,524,315 13.790 -2.59%
2020-03-05 0 15.46 15.44 15.46 15.24 15.64 17,081,880 262,697,506 15.379 14.20 14.18 14.20 14.00 14.36 18,599,242 14.124 1.31%
2020-03-04 0 15.26 15.24 15.26 15.20 15.72 11,128,016 170,510,067 15.323 14.02 14.00 14.02 13.96 14.44 12,116,504 14.073 -2.43%
2020-03-03 0 15.64 15.64 15.70 15.58 16.10 7,836,013 123,883,597 15.810 14.36 14.36 14.42 14.31 14.79 8,532,076 14.520 -0.13%
2020-03-02 0 15.66 15.64 15.66 15.56 16.14 17,651,192 277,168,834 15.703 14.38 14.36 14.38 14.29 14.82 19,219,125 14.422 -0.25%
2020-02-28 0 15.70 15.68 15.70 15.62 15.98 22,206,265 349,482,803 15.738 14.42 14.40 14.42 14.35 14.68 24,178,819 14.454 -2.85%
2020-02-27 0 16.16 16.14 16.16 15.84 16.50 11,034,700 177,497,777 16.085 14.84 14.82 14.84 14.55 15.15 12,014,898 14.773 -1.10%
2020-02-26 0 16.34 16.34 16.36 16.34 16.64 8,982,750 147,838,547 16.458 15.01 15.01 15.03 15.01 15.28 9,780,676 15.115 -2.27%
2020-02-25 0 16.72 16.70 16.72 16.40 16.90 7,922,164 132,292,991 16.699 15.36 15.34 15.36 15.06 15.52 8,625,880 15.337 0.24%
2020-02-24 0 16.68 16.66 16.68 16.50 16.96 12,227,318 204,398,575 16.717 15.32 15.30 15.32 15.15 15.58 13,313,455 15.353 -2.11%
2020-02-21 0 17.04 17.02 17.04 17.00 17.26 7,169,628 122,547,434 17.093 15.65 15.63 15.65 15.61 15.85 7,806,497 15.698 -1.62%
2020-02-20 0 17.32 17.30 17.32 17.26 17.66 7,283,448 126,418,964 17.357 15.91 15.89 15.91 15.85 16.22 7,930,427 15.941 -1.03%
2020-02-19 0 17.50 17.48 17.50 17.18 17.58 8,816,598 153,995,860 17.467 16.07 16.05 16.07 15.78 16.15 9,599,765 16.042 1.39%
2020-02-18 0 17.26 17.24 17.26 17.10 17.50 9,830,296 169,440,986 17.237 15.85 15.83 15.85 15.70 16.07 10,703,509 15.830 -0.23%
2020-02-17 0 17.30 17.30 17.32 17.28 17.68 13,956,688 242,940,109 17.407 15.89 15.89 15.91 15.87 16.24 15,196,443 15.987 -0.80%
2020-02-14 0 17.44 17.44 17.46 17.38 17.84 8,298,861 145,772,797 17.565 16.02 16.02 16.04 15.96 16.38 9,036,038 16.132 -1.80%
2020-02-13 0 17.76 17.76 17.78 17.40 17.98 13,956,310 247,055,932 17.702 16.31 16.31 16.33 15.98 16.51 15,196,031 16.258 0.00%
2020-02-12 0 17.76 17.74 17.76 17.36 17.90 14,187,614 251,565,966 17.731 16.31 16.29 16.31 15.94 16.44 15,447,882 16.285 2.54%
2020-02-11 0 17.32 17.32 17.34 17.14 17.40 6,704,687 115,951,394 17.294 15.91 15.91 15.93 15.74 15.98 7,300,256 15.883 1.17%
2020-02-10 0 17.12 17.10 17.12 16.92 17.46 11,961,000 205,046,440 17.143 15.72 15.70 15.72 15.54 16.04 13,023,480 15.744 -1.95%
2020-02-07 0 17.46 17.44 17.46 17.18 17.86 16,237,841 283,450,272 17.456 16.04 16.02 16.04 15.78 16.40 17,680,228 16.032 -1.24%
2020-02-06 0 17.68 17.68 17.70 17.00 17.80 19,627,081 344,664,014 17.561 16.24 16.24 16.26 15.61 16.35 21,370,530 16.128 4.49%
2020-02-05 0 16.92 16.90 16.92 16.72 17.38 18,864,779 320,459,720 16.987 15.54 15.52 15.54 15.36 15.96 20,540,513 15.601 2.55%
2020-02-04 0 16.50 16.50 16.52 16.08 17.20 23,539,516 390,272,637 16.579 15.15 15.15 15.17 14.77 15.80 25,630,501 15.227 -1.67%
2020-02-03 0 16.78 16.76 16.78 16.14 16.88 12,608,592 209,054,589 16.580 15.41 15.39 15.41 14.82 15.50 13,728,597 15.228 2.57%
2020-01-31 0 16.36 16.36 16.40 16.32 16.80 9,899,673 163,396,470 16.505 15.03 15.03 15.06 14.99 15.43 10,779,048 15.159 0.00%
2020-01-30 0 16.36 16.36 16.38 16.22 17.10 15,104,307 248,935,484 16.481 15.03 15.03 15.04 14.90 15.70 16,446,003 15.137 -5.21%
2020-01-29 0 17.26 17.24 17.26 16.48 17.36 21,101,989 361,980,369 17.154 15.85 15.83 15.85 15.14 15.94 22,976,452 15.754 -4.11%
2020-01-24 0 18.00 18.00 18.02 17.60 18.08 13,127,595 234,931,905 17.896 16.53 16.53 16.55 16.16 16.60 14,293,703 16.436 -0.88%
2020-01-23 0 18.16 18.14 18.16 17.80 18.60 16,099,261 291,335,808 18.096 16.68 16.66 16.68 16.35 17.08 17,529,338 16.620 -2.99%
2020-01-22 0 18.72 18.72 18.78 18.46 19.14 12,067,926 226,215,427 18.745 17.19 17.19 17.25 16.95 17.58 13,139,905 17.216 0.54%
2020-01-21 0 18.62 18.62 18.64 18.38 19.42 16,346,495 305,280,615 18.676 17.10 17.10 17.12 16.88 17.84 17,798,533 17.152 -4.81%
2020-01-20 0 19.56 19.52 19.56 19.38 20.80 26,785,309 527,159,366 19.681 17.96 17.93 17.96 17.80 19.10 29,164,614 18.075 -5.28%
2020-01-17 0 20.65 20.55 20.65 20.25 20.70 4,837,038 99,250,159 20.519 18.97 18.87 18.97 18.60 19.01 5,266,706 18.845 2.48%
2020-01-16 0 20.15 20.10 20.15 19.92 20.40 6,356,296 127,890,080 20.120 18.51 18.46 18.51 18.29 18.74 6,920,918 18.479 0.00%
2020-01-15 0 20.15 20.10 20.15 19.80 20.50 8,214,842 165,085,768 20.096 18.51 18.46 18.51 18.18 18.83 8,944,556 18.457 0.25%
2020-01-14 0 20.10 20.00 20.10 19.96 20.35 12,849,766 258,145,632 20.090 18.46 18.37 18.46 18.33 18.69 13,991,194 18.451 1.11%
2020-01-13 0 19.88 19.88 19.90 19.58 20.15 7,101,225 140,940,167 19.847 18.26 18.26 18.28 17.98 18.51 7,732,018 18.228 -0.85%
2020-01-10 0 20.05 20.00 20.05 19.76 20.25 7,489,996 149,650,842 19.980 18.41 18.37 18.41 18.15 18.60 8,155,323 18.350 0.75%
2020-01-09 0 19.90 19.90 19.92 19.70 20.05 7,821,711 155,691,936 19.905 18.28 18.28 18.29 18.09 18.41 8,516,504 18.281 0.30%
2020-01-08 0 19.84 19.82 19.84 19.32 19.84 6,961,255 136,860,237 19.660 18.22 18.20 18.22 17.74 18.22 7,579,614 18.056 0.20%
2020-01-07 0 19.80 19.78 19.80 19.66 20.10 4,904,796 97,286,200 19.835 18.18 18.17 18.18 18.06 18.46 5,340,483 18.217 0.41%
2020-01-06 0 19.72 19.72 19.74 19.36 19.80 10,719,590 210,173,282 19.606 18.11 18.11 18.13 17.78 18.18 11,671,798 18.007 -1.40%
2020-01-03 0 20.00 20.00 20.05 19.74 20.50 5,454,738 108,821,703 19.950 18.37 18.37 18.41 18.13 18.83 5,939,275 18.322 -0.50%
2020-01-02 0 20.10 20.10 20.15 18.96 20.40 24,209,370 486,706,194 20.104 18.46 18.46 18.51 17.41 18.74 26,359,858 18.464 4.69%
2019-12-31 0 19.20 19.20 19.22 18.84 19.34 2,647,640 50,527,263 19.084 17.63 17.63 17.65 17.30 17.76 2,882,827 17.527 -0.21%
2019-12-30 0 19.24 19.22 19.24 19.06 19.44 5,854,342 112,968,886 19.297 17.67 17.65 17.67 17.51 17.85 6,374,376 17.722 -0.31%
2019-12-27 0 19.30 19.28 19.30 18.40 19.60 12,447,247 240,061,642 19.286 17.73 17.71 17.73 16.90 18.00 13,552,920 17.713 3.43%
2019-12-24 0 18.66 18.64 18.66 18.64 18.94 1,362,237 25,466,100 18.694 17.14 17.12 17.14 17.12 17.39 1,483,243 17.169 0.21%
2019-12-23 0 18.62 18.58 18.62 18.40 18.70 5,794,250 107,763,144 18.598 17.10 17.06 17.10 16.90 17.17 6,308,946 17.081 0.00%
2019-12-20 0 18.62 18.58 18.62 18.20 18.80 13,008,990 241,360,555 18.553 17.10 17.06 17.10 16.72 17.27 14,164,562 17.040 -0.21%
2019-12-19 0 18.66 18.64 18.66 18.48 18.96 13,031,359 242,145,948 18.582 17.14 17.12 17.14 16.97 17.41 14,188,918 17.066 1.97%
2019-12-18 0 18.30 18.28 18.30 18.10 18.66 6,535,144 119,771,799 18.327 16.81 16.79 16.81 16.62 17.14 7,115,653 16.832 -1.29%
2019-12-17 0 18.54 18.52 18.54 18.30 18.78 9,461,778 175,236,811 18.520 17.03 17.01 17.03 16.81 17.25 10,302,256 17.010 0.00%
2019-12-16 0 18.54 18.54 18.56 18.16 18.60 9,726,416 179,255,848 18.430 17.03 17.03 17.05 16.68 17.08 10,590,401 16.926 1.53%
2019-12-13 0 18.26 18.24 18.26 17.80 18.70 22,419,051 411,514,595 18.356 16.77 16.75 16.77 16.35 17.17 24,410,507 16.858 5.79%
2019-12-12 0 17.26 17.24 17.26 16.50 17.38 11,439,885 196,028,654 17.136 15.85 15.83 15.85 15.15 15.96 12,456,076 15.738 4.73%
2019-12-11 0 16.48 16.48 16.50 16.48 16.90 15,635,072 259,359,117 16.588 15.14 15.14 15.15 15.14 15.52 17,023,916 15.235 -2.49%
2019-12-10 0 16.90 16.88 16.90 16.88 17.20 8,707,030 147,839,695 16.979 15.52 15.50 15.52 15.50 15.80 9,480,464 15.594 -1.52%
2019-12-09 0 17.16 17.16 17.18 17.02 17.30 3,712,800 63,801,600 17.184 15.76 15.76 15.78 15.63 15.89 4,042,603 15.782 -0.35%
2019-12-06 0 17.22 17.20 17.22 17.04 17.24 6,699,238 114,762,003 17.131 15.82 15.80 15.82 15.65 15.83 7,294,323 15.733 1.29%
2019-12-05 0 17.00 16.98 17.00 16.96 17.16 6,391,537 108,690,542 17.005 15.61 15.59 15.61 15.58 15.76 6,959,289 15.618 0.24%
2019-12-04 0 16.96 16.96 16.98 16.92 17.22 6,205,032 105,259,989 16.964 15.58 15.58 15.59 15.54 15.82 6,756,217 15.580 -1.62%
2019-12-03 0 17.24 17.24 17.26 16.92 17.32 6,574,664 112,947,067 17.179 15.83 15.83 15.85 15.54 15.91 7,158,683 15.778 -0.35%
2019-12-02 0 17.30 17.28 17.30 17.22 17.48 5,857,536 101,463,966 17.322 15.89 15.87 15.89 15.82 16.05 6,377,854 15.909 0.46%
2019-11-29 0 17.22 17.20 17.22 17.20 17.48 10,260,160 177,074,506 17.258 15.82 15.80 15.82 15.80 16.05 11,171,557 15.850 -1.37%
2019-11-28 0 17.46 17.46 17.48 17.36 17.74 11,477,103 201,365,550 17.545 16.04 16.04 16.05 15.94 16.29 12,496,600 16.114 -1.69%
2019-11-27 0 17.76 17.74 17.76 17.68 17.78 15,163,860 268,890,681 17.732 16.31 16.29 16.31 16.24 16.33 16,510,846 16.286 -0.22%
2019-11-26 0 17.80 17.74 17.80 17.60 17.88 11,249,922 199,626,260 17.745 16.35 16.29 16.35 16.16 16.42 12,249,238 16.297 1.48%
2019-11-25 0 17.54 17.52 17.54 17.00 17.60 8,494,677 148,878,680 17.526 16.11 16.09 16.11 15.61 16.16 9,249,248 16.096 3.06%
2019-11-22 0 17.02 17.00 17.02 16.60 17.10 16,601,816 282,755,729 17.032 15.63 15.61 15.63 15.25 15.70 18,076,534 15.642 1.43%
2019-11-21 0 16.78 16.76 16.78 16.40 16.78 9,687,625 161,937,297 16.716 15.41 15.39 15.41 15.06 15.41 10,548,164 15.352 -2.89%
2019-11-20 0 17.28 17.28 17.30 17.18 17.34 6,682,315 115,292,999 17.253 15.87 15.87 15.89 15.78 15.93 7,275,897 15.846 -0.46%
2019-11-19 0 17.36 17.34 17.36 17.14 17.60 8,112,837 141,019,375 17.382 15.94 15.93 15.94 15.74 16.16 8,833,490 15.964 1.40%
2019-11-18 0 17.12 17.10 17.12 17.02 17.20 6,831,502 116,758,297 17.091 15.72 15.70 15.72 15.63 15.80 7,438,336 15.697 0.59%
2019-11-15 0 17.02 17.00 17.02 16.80 17.24 6,168,754 105,328,943 17.075 15.63 15.61 15.63 15.43 15.83 6,716,717 15.682 0.83%
2019-11-14 0 16.88 16.86 16.88 16.78 17.32 5,524,038 93,366,167 16.902 15.50 15.48 15.50 15.41 15.91 6,014,731 15.523 -1.06%
2019-11-13 0 17.06 17.04 17.06 16.90 17.20 7,183,837 122,366,409 17.034 15.67 15.65 15.67 15.52 15.80 7,821,968 15.644 -1.61%
2019-11-12 0 17.34 17.32 17.34 16.90 17.42 5,931,572 102,298,788 17.246 15.93 15.91 15.93 15.52 16.00 6,458,466 15.839 2.48%
2019-11-11 0 16.92 16.92 16.94 16.82 17.48 13,975,677 237,306,409 16.980 15.54 15.54 15.56 15.45 16.05 15,217,119 15.595 -3.20%
2019-11-08 0 17.48 17.46 17.48 17.40 17.68 5,167,858 90,560,318 17.524 16.05 16.04 16.05 15.98 16.24 5,626,912 16.094 -0.34%
2019-11-07 0 17.54 17.52 17.54 17.14 17.66 10,618,091 184,616,938 17.387 16.11 16.09 16.11 15.74 16.22 11,561,283 15.969 -0.90%
2019-11-06 0 17.70 17.68 17.70 17.58 18.00 5,591,925 99,090,475 17.720 16.26 16.24 16.26 16.15 16.53 6,088,649 16.275 -1.01%
2019-11-05 0 17.88 17.86 17.88 17.46 17.96 15,424,860 274,841,945 17.818 16.42 16.40 16.42 16.04 16.49 16,795,031 16.364 2.52%
2019-11-04 0 17.44 17.44 17.50 17.04 17.56 10,591,138 184,707,240 17.440 16.02 16.02 16.07 15.65 16.13 11,531,935 16.017 2.47%
2019-11-01 0 17.02 17.02 17.04 16.94 17.16 4,173,435 71,064,105 17.028 15.63 15.63 15.65 15.56 15.76 4,544,156 15.639 -0.35%
2019-10-31 0 17.08 17.04 17.08 16.90 17.28 5,479,304 93,538,198 17.071 15.69 15.65 15.69 15.52 15.87 5,966,024 15.678 0.59%
2019-10-30 0 16.98 16.96 16.98 16.72 17.14 10,735,016 181,141,008 16.874 15.59 15.58 15.59 15.36 15.74 11,688,594 15.497 0.12%
2019-10-29 0 16.96 16.94 16.96 16.70 17.28 9,691,572 163,933,928 16.915 15.58 15.56 15.58 15.34 15.87 10,552,462 15.535 -1.17%
2019-10-28 0 17.16 17.14 17.16 16.86 17.18 8,400,105 143,428,168 17.075 15.76 15.74 15.76 15.48 15.78 9,146,276 15.682 1.90%
2019-10-25 0 16.84 16.84 16.86 16.66 17.10 9,200,325 155,637,490 16.917 15.47 15.47 15.48 15.30 15.70 10,017,578 15.536 0.36%
2019-10-24 0 16.78 16.76 16.78 16.02 16.88 28,159,101 468,512,754 16.638 15.41 15.39 15.41 14.71 15.50 30,660,438 15.281 4.74%
2019-10-23 0 16.02 16.00 16.02 15.90 16.24 7,507,427 119,966,373 15.980 14.71 14.69 14.71 14.60 14.92 8,174,302 14.676 -0.37%
2019-10-22 0 16.08 16.08 16.10 15.76 16.24 12,881,334 207,599,444 16.116 14.77 14.77 14.79 14.47 14.92 14,025,567 14.802 1.90%
2019-10-21 0 15.78 15.76 15.78 15.54 15.84 5,154,172 81,073,905 15.730 14.49 14.47 14.49 14.27 14.55 5,612,011 14.446 -0.13%
2019-10-18 0 15.80 15.80 15.82 15.70 16.08 6,136,891 97,083,604 15.820 14.51 14.51 14.53 14.42 14.77 6,682,023 14.529 -0.63%
2019-10-17 0 15.90 15.88 15.90 15.80 16.08 6,063,142 96,645,178 15.940 14.60 14.58 14.60 14.51 14.77 6,601,723 14.639 0.00%
2019-10-16 0 15.90 15.88 15.90 15.68 15.94 5,991,366 94,771,179 15.818 14.60 14.58 14.60 14.40 14.64 6,523,571 14.527 1.15%
2019-10-15 0 15.72 15.72 15.74 15.66 16.10 6,404,397 101,169,014 15.797 14.44 14.44 14.46 14.38 14.79 6,973,291 14.508 -1.63%
2019-10-14 0 15.98 15.96 15.98 15.40 16.18 31,302,436 496,171,476 15.851 14.68 14.66 14.68 14.14 14.86 34,082,992 14.558 5.69%
2019-10-11 0 15.12 15.12 15.14 14.96 15.22 11,450,970 172,826,185 15.093 13.89 13.89 13.90 13.74 13.98 12,468,145 13.861 1.61%
2019-10-10 0 14.88 14.88 14.90 14.78 15.24 6,973,447 104,504,707 14.986 13.67 13.67 13.68 13.57 14.00 7,592,889 13.763 -0.67%
2019-10-09 0 14.98 14.96 14.98 14.74 15.28 11,505,980 171,576,731 14.912 13.76 13.74 13.76 13.54 14.03 12,528,042 13.695 -1.45%
2019-10-08 0 15.20 15.18 15.20 15.12 15.42 6,215,898 94,622,240 15.223 13.96 13.94 13.96 13.89 14.16 6,768,048 13.981 -0.91%
2019-10-04 0 15.34 15.32 15.34 15.14 15.70 6,831,179 104,996,112 15.370 14.09 14.07 14.09 13.90 14.42 7,437,984 14.116 -2.17%
2019-10-03 0 15.68 15.68 15.70 15.22 15.84 10,766,082 167,705,395 15.577 14.40 14.40 14.42 13.98 14.55 11,722,419 14.306 2.75%
2019-10-02 0 15.26 15.24 15.26 15.10 15.48 10,215,823 155,778,839 15.249 14.02 14.00 14.02 13.87 14.22 11,123,282 14.005 -0.26%
2019-09-30 0 15.30 15.28 15.30 15.18 15.42 8,687,011 132,999,928 15.310 14.05 14.03 14.05 13.94 14.16 9,458,667 14.061 -1.42%
2019-09-27 0 15.52 15.50 15.52 15.26 15.56 5,222,182 80,822,604 15.477 14.25 14.24 14.25 14.02 14.29 5,686,062 14.214 0.13%
2019-09-26 0 15.50 15.48 15.50 15.40 15.82 6,477,652 100,577,793 15.527 14.24 14.22 14.24 14.14 14.53 7,053,054 14.260 0.00%
2019-09-25 0 15.50 15.48 15.50 15.40 15.78 5,788,175 89,612,548 15.482 14.24 14.22 14.24 14.14 14.49 6,302,331 14.219 -1.15%
2019-09-24 0 15.68 15.66 15.68 15.58 15.92 9,806,150 153,652,720 15.669 14.40 14.38 14.40 14.31 14.62 10,677,218 14.391 -0.76%
2019-09-23 0 15.80 15.78 15.80 15.62 16.10 5,208,438 81,992,400 15.742 14.51 14.49 14.51 14.35 14.79 5,671,097 14.458 -1.37%
2019-09-20 0 16.02 16.00 16.02 15.90 16.32 8,263,987 132,190,208 15.996 14.71 14.69 14.71 14.60 14.99 8,998,067 14.691 -0.99%
2019-09-19 0 16.18 16.16 16.18 16.12 16.48 3,969,711 64,253,821 16.186 14.86 14.84 14.86 14.80 15.14 4,322,335 14.866 -1.10%
2019-09-18 0 16.36 16.34 16.36 16.26 16.48 3,983,019 65,093,390 16.343 15.03 15.01 15.03 14.93 15.14 4,336,826 15.009 0.49%
2019-09-17 0 16.28 16.26 16.28 16.12 16.66 10,423,678 168,852,558 16.199 14.95 14.93 14.95 14.80 15.30 11,349,600 14.877 -1.93%
2019-09-16 0 16.60 16.58 16.60 16.48 16.88 6,274,411 103,950,168 16.567 15.25 15.23 15.25 15.14 15.50 6,831,759 15.216 -1.66%
2019-09-13 0 16.88 16.86 16.88 16.74 17.02 5,249,922 88,364,325 16.832 15.50 15.48 15.50 15.37 15.63 5,716,266 15.458 -0.12%
2019-09-12 0 16.90 16.86 16.90 16.76 17.08 9,970,336 168,515,357 16.902 15.52 15.48 15.52 15.39 15.69 10,855,988 15.523 -0.35%
2019-09-11 0 16.96 16.94 16.96 16.48 17.00 11,558,775 194,005,936 16.784 15.58 15.56 15.58 15.14 15.61 12,585,526 15.415 1.92%
2019-09-10 0 16.64 16.56 16.64 16.28 16.74 7,154,082 118,447,351 16.557 15.28 15.21 15.28 14.95 15.37 7,789,570 15.206 0.36%
2019-09-09 0 16.58 16.54 16.58 16.20 16.98 7,569,770 124,786,214 16.485 15.23 15.19 15.23 14.88 15.59 8,242,183 15.140 -1.07%
2019-09-06 0 16.76 16.74 16.76 16.50 16.82 13,303,170 221,967,187 16.685 15.39 15.37 15.39 15.15 15.45 14,484,874 15.324 2.82%
2019-09-05 0 16.30 16.22 16.30 16.02 16.48 10,754,763 174,810,830 16.254 14.97 14.90 14.97 14.71 15.14 11,710,095 14.928 -0.37%
2019-09-04 0 16.36 16.34 16.36 15.42 16.38 24,089,760 387,519,424 16.086 15.03 15.01 15.03 14.16 15.04 26,229,623 14.774 6.37%
2019-09-03 0 15.38 15.38 15.40 15.30 15.66 5,865,003 90,509,982 15.432 14.13 14.13 14.14 14.05 14.38 6,385,984 14.173 0.52%
2019-09-02 0 15.30 15.30 15.32 15.14 15.46 8,843,383 134,857,074 15.249 14.05 14.05 14.07 13.90 14.20 9,628,930 14.005 -2.42%
2019-08-30 0 15.68 15.68 15.70 15.46 15.96 12,290,842 192,801,738 15.687 14.40 14.40 14.42 14.20 14.66 13,382,622 14.407 0.90%
2019-08-29 0 15.54 15.52 15.54 15.40 15.90 13,013,317 202,024,402 15.524 14.27 14.25 14.27 14.14 14.60 14,169,273 14.258 -0.38%
2019-08-28 0 15.60 15.58 15.60 15.44 15.74 4,786,392 74,693,677 15.605 14.33 14.31 14.33 14.18 14.46 5,211,561 14.332 0.45%
2019-08-27 0 15.98 15.98 16.00 15.88 16.28 9,892,503 158,590,692 16.031 14.26 14.26 14.28 14.17 14.53 11,083,351 14.309 0.76%
2019-08-26 0 15.86 15.86 15.88 15.38 15.94 16,140,350 253,664,064 15.716 14.16 14.16 14.17 13.73 14.23 18,083,306 14.028 -3.06%
2019-08-23 0 16.36 16.34 16.36 16.26 16.64 7,825,564 127,863,537 16.339 14.60 14.58 14.60 14.51 14.85 8,767,596 14.584 -0.61%
2019-08-22 0 16.46 16.44 16.46 16.22 16.80 8,204,974 134,547,597 16.398 14.69 14.67 14.69 14.48 14.99 9,192,679 14.636 -2.02%
2019-08-21 0 16.80 16.78 16.80 16.02 16.92 5,357,188 88,768,586 16.570 14.99 14.98 14.99 14.30 15.10 6,002,080 14.790 1.33%
2019-08-20 0 16.58 16.58 16.60 16.56 17.38 9,259,489 154,964,234 16.736 14.80 14.80 14.82 14.78 15.51 10,374,135 14.938 -1.89%
2019-08-19 0 16.90 16.88 16.90 16.54 16.94 9,345,288 157,239,816 16.826 15.08 15.07 15.08 14.76 15.12 10,470,263 15.018 3.68%
2019-08-16 0 16.30 16.28 16.30 15.68 16.36 12,501,027 201,772,014 16.140 14.55 14.53 14.55 14.00 14.60 14,005,886 14.406 4.09%
2019-08-15 0 15.66 15.66 15.74 15.10 15.84 6,021,252 93,856,607 15.588 13.98 13.98 14.05 13.48 14.14 6,746,083 13.913 0.90%
2019-08-14 0 15.52 15.50 15.52 15.42 15.86 6,917,479 107,920,263 15.601 13.85 13.83 13.85 13.76 14.16 7,750,197 13.925 0.91%
2019-08-13 0 15.38 15.30 15.38 15.26 15.88 11,704,580 180,231,045 15.398 13.73 13.66 13.73 13.62 14.17 13,113,564 13.744 -2.41%
2019-08-12 0 15.76 15.74 15.76 15.50 15.86 6,690,228 105,109,236 15.711 14.07 14.05 14.07 13.83 14.16 7,495,590 14.023 -0.76%
2019-08-09 0 15.88 15.88 15.90 15.84 16.18 9,632,431 153,509,183 15.937 14.17 14.17 14.19 14.14 14.44 10,791,972 14.224 0.13%
2019-08-08 0 15.86 15.80 15.86 15.62 16.06 11,327,970 178,963,197 15.798 14.16 14.10 14.16 13.94 14.33 12,691,618 14.101 1.28%
2019-08-07 0 15.66 15.64 15.66 15.40 15.96 11,909,455 186,182,267 15.633 13.98 13.96 13.98 13.75 14.25 13,343,101 13.953 -1.26%
2019-08-06 0 15.86 15.84 15.86 15.20 15.92 13,529,905 211,288,374 15.616 14.16 14.14 14.16 13.57 14.21 15,158,619 13.938 -0.25%
2019-08-05 0 15.90 15.88 15.90 15.86 16.68 22,641,346 363,736,574 16.065 14.19 14.17 14.19 14.16 14.89 25,366,885 14.339 -5.81%
2019-08-02 0 16.88 16.84 16.88 16.54 17.68 28,672,133 483,154,539 16.851 15.07 15.03 15.07 14.76 15.78 32,123,651 15.040 -5.59%
2019-08-01 0 17.88 17.88 17.92 17.62 18.16 11,549,225 205,709,329 17.812 15.96 15.96 15.99 15.73 16.21 12,939,507 15.898 0.11%
2019-07-31 0 17.86 17.80 17.98 17.52 18.42 10,572,400 189,395,195 17.914 15.94 15.89 16.05 15.64 16.44 11,845,093 15.989 -2.93%
2019-07-30 0 18.40 18.40 18.42 18.38 18.82 5,045,612 93,513,756 18.534 16.42 16.42 16.44 16.41 16.80 5,652,997 16.542 -0.65%
2019-07-29 0 18.52 18.48 18.52 18.20 19.10 14,435,024 267,191,646 18.510 16.53 16.49 16.53 16.24 17.05 16,172,695 16.521 -3.34%
2019-07-26 0 19.16 19.16 19.18 19.10 19.34 7,859,820 151,031,160 19.216 17.10 17.10 17.12 17.05 17.26 8,805,976 17.151 -1.03%
2019-07-25 0 19.36 19.36 19.38 18.90 19.42 10,806,576 208,483,864 19.292 17.28 17.28 17.30 16.87 17.33 12,107,459 17.219 1.79%
2019-07-24 0 19.02 19.00 19.02 18.96 19.50 5,066,135 96,827,227 19.113 16.98 16.96 16.98 16.92 17.40 5,675,990 17.059 1.06%
2019-07-23 0 18.82 18.80 18.82 18.60 19.00 3,692,449 69,698,278 18.876 16.80 16.78 16.80 16.60 16.96 4,136,942 16.848 0.21%
2019-07-22 0 18.78 18.78 18.80 18.66 19.32 4,772,106 89,953,458 18.850 16.76 16.76 16.78 16.66 17.24 5,346,567 16.825 -1.88%
2019-07-19 0 19.14 19.14 19.16 18.90 19.38 10,533,736 202,201,728 19.196 17.08 17.08 17.10 16.87 17.30 11,801,775 17.133 1.27%
2019-07-18 0 18.90 18.88 18.90 18.66 19.18 9,899,011 186,643,993 18.855 16.87 16.85 16.87 16.66 17.12 11,090,642 16.829 -1.56%
2019-07-17 0 19.20 19.14 19.20 18.92 19.30 5,554,592 106,398,663 19.155 17.14 17.08 17.14 16.89 17.23 6,223,247 17.097 0.21%
2019-07-16 0 19.16 19.14 19.16 18.66 19.48 14,599,784 280,559,316 19.217 17.10 17.08 17.10 16.66 17.39 16,357,289 17.152 2.35%
2019-07-15 0 18.72 18.70 18.72 18.06 18.80 5,437,037 100,724,354 18.526 16.71 16.69 16.71 16.12 16.78 6,091,541 16.535 0.43%
2019-07-12 0 18.64 18.60 18.64 18.56 18.92 4,549,511 85,058,653 18.696 16.64 16.60 16.64 16.57 16.89 5,097,176 16.687 -0.11%
2019-07-11 0 18.66 18.64 18.66 18.40 19.10 9,367,173 175,265,815 18.711 16.66 16.64 16.66 16.42 17.05 10,494,782 16.700 -0.64%
2019-07-10 0 18.78 18.76 18.78 18.60 19.06 6,034,283 113,319,053 18.779 16.76 16.74 16.76 16.60 17.01 6,760,683 16.761 -0.32%
2019-07-09 0 18.84 18.82 18.84 18.44 19.22 15,065,796 283,362,819 18.808 16.82 16.80 16.82 16.46 17.15 16,879,399 16.787 -0.74%
2019-07-08 0 18.98 18.92 18.98 18.18 19.00 16,215,975 303,528,370 18.718 16.94 16.89 16.94 16.23 16.96 18,168,035 16.707 1.93%
2019-07-05 0 18.62 18.62 18.64 18.20 18.76 6,380,838 118,569,159 18.582 16.62 16.62 16.64 16.24 16.74 7,148,956 16.586 1.20%
2019-07-04 0 18.40 18.38 18.40 18.34 18.78 6,621,002 123,178,833 18.604 16.42 16.41 16.42 16.37 16.76 7,418,030 16.605 -0.43%
2019-07-03 0 18.48 18.44 18.48 18.18 18.70 9,804,361 181,148,313 18.476 16.49 16.46 16.49 16.23 16.69 10,984,598 16.491 -0.22%
2019-07-02 0 18.52 18.50 18.52 18.26 18.80 23,056,687 427,931,099 18.560 16.53 16.51 16.53 16.30 16.78 25,832,224 16.566 5.83%
2019-06-28 0 17.50 17.48 17.50 16.88 17.52 12,278,362 213,000,380 17.348 15.62 15.60 15.62 15.07 15.64 13,756,417 15.484 0.92%
2019-06-27 0 17.34 17.34 17.36 16.54 17.48 20,744,957 357,854,310 17.250 15.48 15.48 15.49 14.76 15.60 23,242,211 15.397 5.22%
2019-06-26 0 16.48 16.48 16.50 16.14 16.52 6,193,927 101,895,810 16.451 14.71 14.71 14.73 14.41 14.75 6,939,545 14.683 0.98%
2019-06-25 0 16.32 16.30 16.32 16.16 16.90 8,428,500 137,635,204 16.330 14.57 14.55 14.57 14.42 15.08 9,443,113 14.575 -2.86%
2019-06-24 0 16.80 16.76 16.80 16.60 16.90 3,431,213 57,484,264 16.753 14.99 14.96 14.99 14.82 15.08 3,844,258 14.953 -0.83%
2019-06-21 0 16.94 16.92 16.94 16.80 17.30 6,279,114 106,236,356 16.919 15.12 15.10 15.12 14.99 15.44 7,034,986 15.101 -1.40%
2019-06-20 0 17.18 17.12 17.18 16.84 17.40 8,454,845 144,859,107 17.133 15.33 15.28 15.33 15.03 15.53 9,472,629 15.292 1.30%
2019-06-19 0 16.96 16.92 16.96 16.48 17.00 12,160,978 205,079,229 16.864 15.14 15.10 15.14 14.71 15.17 13,624,902 15.052 6.27%
2019-06-18 0 15.96 15.94 15.96 15.74 16.04 5,154,026 81,839,808 15.879 14.25 14.23 14.25 14.05 14.32 5,774,462 14.173 0.13%
2019-06-17 0 15.94 15.92 15.94 15.86 16.44 4,798,256 77,049,925 16.058 14.23 14.21 14.23 14.16 14.67 5,375,864 14.333 -0.38%
2019-06-14 0 16.00 16.00 16.02 15.86 16.30 10,250,508 164,042,893 16.003 14.28 14.28 14.30 14.16 14.55 11,484,452 14.284 -1.23%
2019-06-13 0 16.20 16.18 16.20 15.78 16.20 6,100,379 97,517,764 15.986 14.46 14.44 14.46 14.08 14.46 6,834,735 14.268 0.37%
2019-06-12 0 16.14 16.12 16.14 15.94 16.48 11,750,952 189,548,008 16.130 14.41 14.39 14.41 14.23 14.71 13,165,518 14.397 -2.42%
2019-06-11 0 16.54 16.52 16.54 16.32 16.68 8,457,547 139,451,368 16.488 14.76 14.75 14.76 14.57 14.89 9,475,657 14.717 0.85%
2019-06-10 0 16.40 16.40 16.42 15.88 16.42 11,887,832 193,586,173 16.284 14.64 14.64 14.66 14.17 14.66 13,318,875 14.535 4.86%
2019-06-06 0 15.64 15.64 15.66 15.60 16.02 7,315,265 114,882,850 15.705 13.96 13.96 13.98 13.92 14.30 8,195,868 14.017 -0.89%
2019-06-05 0 15.78 15.74 15.78 15.60 16.04 11,417,892 180,624,440 15.819 14.08 14.05 14.08 13.92 14.32 12,792,364 14.120 4.23%
2019-06-04 0 15.14 15.12 15.14 15.00 15.50 12,987,776 196,578,488 15.136 13.51 13.50 13.51 13.39 13.83 14,551,229 13.509 -2.45%
2019-06-03 0 15.52 15.50 15.52 15.40 16.22 20,165,523 316,543,199 15.697 13.85 13.83 13.85 13.75 14.48 22,593,025 14.011 -4.73%
2019-05-31 0 16.74 16.72 16.74 16.40 16.88 9,645,044 160,826,893 16.675 14.54 14.52 14.54 14.24 14.66 11,104,614 14.483 1.33%
2019-05-30 0 16.52 16.52 16.54 16.40 16.90 7,741,832 127,916,695 16.523 14.35 14.35 14.37 14.24 14.68 8,913,392 14.351 -2.02%
2019-05-29 0 16.86 16.84 16.86 16.78 17.18 10,015,354 169,431,568 16.917 14.64 14.63 14.64 14.57 14.92 11,530,963 14.694 -0.94%
2019-05-28 0 17.02 17.00 17.02 16.60 17.34 11,934,253 203,972,119 17.091 14.78 14.77 14.78 14.42 15.06 13,740,246 14.845 2.65%
2019-05-27 0 16.58 16.56 16.58 16.20 16.62 4,587,414 75,403,835 16.437 14.40 14.38 14.40 14.07 14.44 5,281,621 14.277 -0.48%
2019-05-24 0 16.66 16.66 16.68 16.28 16.80 11,195,620 185,266,084 16.548 14.47 14.47 14.49 14.14 14.59 12,889,837 14.373 1.22%
2019-05-23 0 16.46 16.46 16.54 16.42 16.90 19,131,991 316,125,351 16.523 14.30 14.30 14.37 14.26 14.68 22,027,207 14.352 -2.72%
2019-05-22 0 16.92 16.92 16.96 16.92 17.58 15,666,900 268,783,042 17.156 14.70 14.70 14.73 14.70 15.27 18,037,749 14.901 -0.94%
2019-05-21 0 17.08 17.06 17.08 16.96 17.90 15,509,984 266,621,440 17.190 14.84 14.82 14.84 14.73 15.55 17,857,087 14.931 -0.23%
2019-05-20 0 17.12 17.12 17.16 16.62 17.68 13,459,026 228,524,564 16.979 14.87 14.87 14.90 14.44 15.36 15,495,760 14.748 -2.39%
2019-05-17 0 17.54 17.54 17.56 17.22 18.40 14,144,013 248,773,387 17.589 15.23 15.23 15.25 14.96 15.98 16,284,406 15.277 -3.41%
2019-05-16 0 18.16 18.14 18.16 18.10 18.42 7,557,626 137,591,835 18.206 15.77 15.76 15.77 15.72 16.00 8,701,310 15.813 -1.09%
2019-05-15 0 18.36 18.34 18.36 18.00 18.46 16,182,713 294,931,866 18.225 15.95 15.93 15.95 15.63 16.03 18,631,619 15.830 0.99%
2019-05-14 0 18.18 18.18 18.20 17.96 18.80 37,071,591 674,764,893 18.202 15.79 15.79 15.81 15.60 16.33 42,681,580 15.809 -7.62%
2019-05-10 0 19.68 19.66 19.68 19.10 20.40 20,413,205 402,165,008 19.701 17.09 17.08 17.09 16.59 17.72 23,502,305 17.112 -0.10%
2019-05-09 0 19.70 19.68 19.70 19.60 20.45 15,534,754 307,715,763 19.808 17.11 17.09 17.11 17.02 17.76 17,885,605 17.205 -3.90%
2019-05-08 0 20.50 20.50 20.55 20.40 20.90 9,690,468 199,815,795 20.620 17.81 17.81 17.85 17.72 18.15 11,156,912 17.910 -1.91%
2019-05-07 0 20.90 20.90 20.95 20.70 21.80 12,260,995 258,323,475 21.069 18.15 18.15 18.20 17.98 18.93 14,116,433 18.299 -2.34%
2019-05-06 0 21.40 21.40 21.45 20.60 22.00 16,734,840 354,376,670 21.176 18.59 18.59 18.63 17.89 19.11 19,267,299 18.393 -5.10%
2019-05-03 0 22.55 22.50 22.55 21.90 22.55 8,919,663 198,929,677 22.302 19.59 19.54 19.59 19.02 19.59 10,269,462 19.371 0.22%
2019-05-02 0 22.50 22.50 22.55 22.15 22.75 5,292,038 119,166,614 22.518 19.54 19.54 19.59 19.24 19.76 6,092,874 19.558 0.00%
2019-04-30 0 22.50 22.50 22.55 22.15 23.00 19,330,112 435,784,973 22.544 19.54 19.54 19.59 19.24 19.98 22,255,309 19.581 -2.60%
2019-04-29 0 23.10 23.10 23.15 22.15 23.40 24,817,685 570,738,183 22.997 20.06 20.06 20.11 19.24 20.32 28,573,308 19.975 4.76%
2019-04-26 0 22.05 22.00 22.05 21.25 22.15 15,624,151 341,484,353 21.856 19.15 19.11 19.15 18.46 19.24 17,988,531 18.983 3.76%
2019-04-25 0 21.25 21.25 21.35 20.80 21.65 13,007,994 278,156,072 21.383 18.46 18.46 18.54 18.07 18.80 14,976,474 18.573 0.47%
2019-04-24 0 21.15 21.10 21.15 20.90 21.40 5,533,180 116,666,711 21.085 18.37 18.33 18.37 18.15 18.59 6,370,508 18.314 0.24%
2019-04-23 0 21.10 21.05 21.10 20.65 21.40 11,407,647 239,996,444 21.038 18.33 18.28 18.33 17.94 18.59 13,133,949 18.273 -0.94%
2019-04-18 0 21.30 21.25 21.30 20.70 21.40 6,540,219 138,733,473 21.212 18.50 18.46 18.50 17.98 18.59 7,529,941 18.424 0.47%
2019-04-17 0 21.20 21.15 21.20 20.45 21.20 6,391,448 133,531,804 20.892 18.41 18.37 18.41 17.76 18.41 7,358,656 18.146 1.68%
2019-04-16 0 20.85 20.85 20.90 20.50 21.35 5,586,355 115,946,157 20.755 18.11 18.11 18.15 17.81 18.54 6,431,730 18.027 -1.18%
2019-04-15 0 21.10 21.05 21.10 20.95 21.85 8,688,115 185,348,125 21.334 18.33 18.28 18.33 18.20 18.98 10,002,875 18.529 -0.47%
2019-04-12 0 21.20 21.15 21.20 20.50 21.20 7,064,480 148,135,854 20.969 18.41 18.37 18.41 17.81 18.41 8,133,537 18.213 0.47%
2019-04-11 0 21.10 21.10 21.15 20.90 22.00 9,369,887 198,972,692 21.235 18.33 18.33 18.37 18.15 19.11 10,787,818 18.444 -2.99%
2019-04-10 0 21.75 21.70 21.75 20.90 21.80 12,075,090 257,954,338 21.363 18.89 18.85 18.89 18.15 18.93 13,902,395 18.555 1.16%
2019-04-09 0 21.50 21.45 21.50 20.70 21.60 11,991,969 256,621,150 21.399 18.67 18.63 18.67 17.98 18.76 13,806,696 18.587 1.65%
2019-04-08 0 21.15 21.05 21.15 20.85 21.40 10,129,944 213,499,078 21.076 18.37 18.28 18.37 18.11 18.59 11,662,893 18.306 -0.47%
2019-04-04 0 21.25 21.20 21.25 20.55 21.35 12,776,241 268,695,360 21.031 18.46 18.41 18.46 17.85 18.54 14,709,651 18.267 -0.47%
2019-04-03 0 21.35 21.30 21.35 20.45 21.40 31,375,578 661,922,583 21.097 18.54 18.50 18.54 17.76 18.59 36,123,598 18.324 6.22%
2019-04-02 0 20.10 20.05 20.10 19.76 20.35 17,360,398 348,625,125 20.082 17.46 17.41 17.46 17.16 17.68 19,987,521 17.442 1.52%
2019-04-01 0 19.80 19.78 19.80 18.50 20.10 27,471,416 538,030,746 19.585 17.20 17.18 17.20 16.07 17.46 31,628,625 17.011 7.03%
2019-03-29 0 18.50 18.48 18.50 18.18 18.60 10,451,855 192,260,085 18.395 16.07 16.05 16.07 15.79 16.16 12,033,519 15.977 1.09%
2019-03-28 0 18.30 18.28 18.30 18.20 18.56 6,162,254 113,207,830 18.371 15.89 15.88 15.89 15.81 16.12 7,094,779 15.956 -0.97%
2019-03-27 0 18.48 18.48 18.50 18.00 18.54 10,401,072 190,557,866 18.321 16.05 16.05 16.07 15.63 16.10 11,975,051 15.913 0.98%
2019-03-26 0 18.30 18.30 18.32 18.12 18.72 8,174,249 149,557,588 18.296 15.89 15.89 15.91 15.74 16.26 9,411,246 15.891 -0.76%
2019-03-25 0 18.44 18.44 18.46 18.24 18.66 8,565,227 159,422,448 18.613 16.02 16.02 16.03 15.84 16.21 9,861,390 16.166 -3.46%
2019-03-22 0 19.10 19.10 19.12 19.00 19.46 9,733,507 187,120,474 19.224 16.59 16.59 16.61 16.50 16.90 11,206,464 16.698 0.74%
2019-03-21 0 18.96 18.96 18.98 18.70 19.26 8,276,504 157,562,108 19.037 16.47 16.47 16.49 16.24 16.73 9,528,975 16.535 1.83%
2019-03-20 0 18.62 18.62 18.66 18.50 18.80 8,386,139 156,560,332 18.669 16.17 16.17 16.21 16.07 16.33 9,655,201 16.215 -0.21%
2019-03-19 0 18.66 18.64 18.66 18.30 18.70 8,582,300 158,658,302 18.487 16.21 16.19 16.21 15.89 16.24 9,881,047 16.057 0.43%
2019-03-18 0 18.58 18.56 18.58 18.06 18.62 8,485,145 156,408,312 18.433 16.14 16.12 16.14 15.69 16.17 9,769,189 16.010 2.88%
2019-03-15 0 18.06 18.06 18.10 17.56 18.70 14,170,323 258,537,869 18.245 15.69 15.69 15.72 15.25 16.24 16,314,697 15.847 1.92%
2019-03-14 0 17.72 17.72 17.74 17.50 18.32 9,767,316 172,792,032 17.691 15.39 15.39 15.41 15.20 15.91 11,245,389 15.366 -1.77%
2019-03-13 0 18.04 18.02 18.04 18.00 18.20 7,698,906 138,985,234 18.053 15.67 15.65 15.67 15.63 15.81 8,863,970 15.680 -1.31%
2019-03-12 0 18.28 18.26 18.28 18.22 18.64 6,580,358 120,966,293 18.383 15.88 15.86 15.88 15.83 16.19 7,576,154 15.967 0.11%
2019-03-11 0 18.26 18.24 18.26 18.00 18.38 4,592,992 83,663,925 18.216 15.86 15.84 15.86 15.63 15.96 5,288,043 15.821 0.88%
2019-03-08 0 18.10 18.08 18.10 17.96 18.42 13,292,240 240,942,693 18.127 15.72 15.70 15.72 15.60 16.00 15,303,735 15.744 -3.21%
2019-03-07 0 18.70 18.68 18.70 18.60 19.12 10,376,038 194,430,270 18.738 16.24 16.22 16.24 16.16 16.61 11,946,228 16.275 -3.21%
2019-03-06 0 19.32 19.30 19.32 19.02 19.64 5,973,222 114,929,147 19.241 16.78 16.76 16.78 16.52 17.06 6,877,141 16.712 -0.62%
2019-03-05 0 19.44 19.44 19.46 19.32 19.76 16,367,257 317,797,542 19.417 16.88 16.88 16.90 16.78 17.16 18,844,090 16.865 -2.51%
2019-03-04 0 19.94 19.92 19.94 19.60 20.20 9,127,221 181,670,584 19.904 17.32 17.30 17.32 17.02 17.54 10,508,430 17.288 1.01%
2019-03-01 0 19.74 19.72 19.74 19.06 19.78 8,157,656 159,581,123 19.562 17.15 17.13 17.15 16.55 17.18 9,392,142 16.991 1.75%
2019-02-28 0 19.40 19.40 19.42 19.30 19.84 11,920,873 232,292,040 19.486 16.85 16.85 16.87 16.76 17.23 13,724,841 16.925 -3.24%
2019-02-27 0 20.05 19.98 20.05 19.46 20.10 12,897,600 256,708,867 19.904 17.41 17.35 17.41 16.90 17.46 14,849,375 17.288 1.47%
2019-02-26 0 19.76 19.76 19.78 19.54 20.50 9,363,695 185,085,517 19.766 17.16 17.16 17.18 16.97 17.81 10,780,689 17.168 -2.90%
2019-02-25 0 20.35 20.30 20.35 20.10 20.80 16,367,031 334,419,196 20.432 17.68 17.63 17.68 17.46 18.07 18,843,830 17.747 2.47%
2019-02-22 0 19.86 19.86 19.88 19.20 20.10 16,394,728 325,411,331 19.849 17.25 17.25 17.27 16.68 17.46 18,875,718 17.240 -1.19%
2019-02-21 0 20.10 20.10 20.15 18.90 20.40 26,110,607 522,663,350 20.017 17.46 17.46 17.50 16.42 17.72 30,061,886 17.386 3.50%
2019-02-20 0 19.42 19.40 19.42 18.70 19.50 16,739,438 324,261,764 19.371 16.87 16.85 16.87 16.24 16.94 19,272,592 16.825 3.85%
2019-02-19 0 18.70 18.68 18.70 18.40 18.94 6,225,588 116,092,070 18.648 16.24 16.22 16.24 15.98 16.45 7,167,697 16.197 0.54%
2019-02-18 0 18.60 18.60 18.62 18.24 18.78 11,690,800 216,929,123 18.556 16.16 16.16 16.17 15.84 16.31 13,459,951 16.117 4.03%
2019-02-15 0 17.88 17.86 17.88 17.80 19.02 25,772,076 467,105,696 18.124 15.53 15.51 15.53 15.46 16.52 29,672,126 15.742 -7.17%
2019-02-14 0 19.26 19.24 19.26 19.12 19.58 6,982,869 134,591,861 19.275 16.73 16.71 16.73 16.61 17.01 8,039,576 16.741 -0.10%
2019-02-13 0 19.28 19.26 19.28 18.86 19.28 14,031,100 268,735,384 19.153 16.75 16.73 16.75 16.38 16.75 16,154,406 16.635 0.94%
2019-02-12 0 19.10 19.08 19.10 18.84 19.24 9,018,734 172,007,374 19.072 16.59 16.57 16.59 16.36 16.71 10,383,526 16.565 0.53%
2019-02-11 0 19.00 18.98 19.00 18.98 19.76 16,011,000 308,209,078 19.250 16.50 16.49 16.50 16.49 17.16 18,433,921 16.720 -2.16%
2019-02-08 0 19.42 19.42 19.44 18.88 19.52 11,941,340 230,970,815 19.342 16.87 16.87 16.88 16.40 16.95 13,748,405 16.800 0.21%
2019-02-04 0 19.38 19.38 19.40 19.14 19.80 7,462,773 144,759,379 19.398 16.83 16.83 16.85 16.62 17.20 8,592,103 16.848 -0.21%
2019-02-01 0 19.42 19.42 19.44 19.04 19.64 19,451,926 379,076,226 19.488 16.87 16.87 16.88 16.54 17.06 22,395,557 16.926 2.00%
2019-01-31 0 19.04 19.02 19.04 18.40 19.10 38,012,537 716,870,737 18.859 16.54 16.52 16.54 15.98 16.59 43,764,918 16.380 5.90%
2019-01-30 0 17.98 17.98 18.00 17.76 18.38 9,961,787 179,052,075 17.974 15.62 15.62 15.63 15.43 15.96 11,469,289 15.611 -1.10%
2019-01-29 0 18.18 18.14 18.18 17.90 18.44 9,109,700 165,056,213 18.119 15.79 15.76 15.79 15.55 16.02 10,488,257 15.737 -0.22%
2019-01-28 0 18.22 18.20 18.22 17.98 18.58 18,209,477 332,095,738 18.238 15.83 15.81 15.83 15.62 16.14 20,965,090 15.840 2.13%
2019-01-25 0 17.84 17.84 17.88 17.50 17.98 13,670,249 243,002,321 17.776 15.50 15.50 15.53 15.20 15.62 15,738,948 15.440 1.36%
2019-01-24 0 17.60 17.58 17.60 17.40 17.82 9,096,796 160,080,547 17.597 15.29 15.27 15.29 15.11 15.48 10,473,401 15.284 -0.56%
2019-01-23 0 17.70 17.66 17.70 17.46 17.82 9,832,194 173,168,561 17.612 15.37 15.34 15.37 15.17 15.48 11,320,085 15.297 0.00%
2019-01-22 0 17.70 17.66 17.70 17.10 18.02 12,788,903 224,814,889 17.579 15.37 15.34 15.37 14.85 15.65 14,724,229 15.268 -1.99%
2019-01-21 0 18.06 18.04 18.06 17.68 18.42 17,237,035 312,729,103 18.143 15.69 15.67 15.69 15.36 16.00 19,845,490 15.758 2.15%
2019-01-18 0 17.68 17.66 17.68 17.00 17.76 13,532,308 237,767,954 17.570 15.36 15.34 15.36 14.77 15.43 15,580,132 15.261 3.39%
2019-01-17 0 17.10 17.06 17.10 16.80 17.30 10,118,074 172,999,555 17.098 14.85 14.82 14.85 14.59 15.03 11,649,227 14.851 0.94%
2019-01-16 0 16.94 16.90 16.94 16.12 17.00 13,479,268 226,121,910 16.776 14.71 14.68 14.71 14.00 14.77 15,519,066 14.571 3.93%
2019-01-15 0 16.30 16.30 16.32 15.98 16.38 23,335,897 377,313,649 16.169 14.16 14.16 14.17 13.88 14.23 26,867,284 14.044 0.37%
2019-01-14 0 16.24 16.24 16.26 16.14 17.20 17,239,600 281,633,380 16.336 14.11 14.11 14.12 14.02 14.94 19,848,443 14.189 -4.25%
2019-01-11 0 16.96 16.92 16.96 16.76 17.40 9,522,884 161,075,569 16.915 14.73 14.70 14.73 14.56 15.11 10,963,968 14.691 -1.97%
2019-01-10 0 17.30 17.28 17.30 16.36 17.36 17,979,235 306,854,841 17.067 15.03 15.01 15.03 14.21 15.08 20,700,006 14.824 3.10%
2019-01-09 0 16.78 16.78 16.80 16.26 16.82 21,925,443 364,446,800 16.622 14.57 14.57 14.59 14.12 14.61 25,243,388 14.437 5.27%
2019-01-08 0 15.94 15.94 15.98 15.86 16.18 17,247,115 275,722,698 15.987 13.84 13.84 13.88 13.78 14.05 19,857,095 13.885 -0.99%
2019-01-07 0 16.10 16.08 16.10 16.02 17.02 20,596,767 336,713,966 16.348 13.98 13.97 13.98 13.91 14.78 23,713,645 14.199 -3.01%
2019-01-04 0 16.60 16.52 16.60 16.04 16.60 16,485,205 271,112,464 16.446 14.42 14.35 14.42 13.93 14.42 18,979,887 14.284 2.09%
2019-01-03 0 16.26 16.26 16.28 16.10 16.68 11,025,158 179,815,818 16.310 14.12 14.12 14.14 13.98 14.49 12,693,579 14.166 0.62%
2019-01-02 0 16.16 16.14 16.16 16.00 17.26 16,415,377 269,307,497 16.406 14.04 14.02 14.04 13.90 14.99 18,899,492 14.249 -5.39%
2018-12-31 0 17.08 17.02 17.08 16.58 17.22 4,247,651 72,135,952 16.983 14.84 14.78 14.84 14.40 14.96 4,890,442 14.750 0.12%
2018-12-28 0 17.06 17.04 17.06 16.86 17.34 4,471,552 76,094,223 17.017 14.82 14.80 14.82 14.64 15.06 5,148,225 14.781 0.95%
2018-12-27 0 16.90 16.90 16.92 16.70 17.50 7,807,127 132,767,258 17.006 14.68 14.68 14.70 14.50 15.20 8,988,568 14.771 0.72%
2018-12-24 0 16.78 16.78 16.84 16.44 16.88 2,263,428 37,695,313 16.654 14.57 14.57 14.63 14.28 14.66 2,605,949 14.465 -0.71%
2018-12-21 0 16.90 16.90 16.92 16.76 17.30 15,996,704 270,633,350 16.918 14.68 14.68 14.70 14.56 15.03 18,417,462 14.694 -2.76%
2018-12-20 0 17.38 17.34 17.38 17.20 17.78 15,239,256 264,760,502 17.374 15.10 15.06 15.10 14.94 15.44 17,545,390 15.090 -4.08%
2018-12-19 0 18.12 18.10 18.12 17.66 18.32 5,319,683 96,274,883 18.098 15.74 15.72 15.74 15.34 15.91 6,124,703 15.719 0.78%
2018-12-18 0 17.98 17.98 18.00 17.80 18.38 8,713,649 157,384,578 18.062 15.62 15.62 15.63 15.46 15.96 10,032,273 15.688 -1.53%
2018-12-17 0 18.26 18.22 18.26 18.00 18.60 9,456,536 172,223,409 18.212 15.86 15.83 15.86 15.63 16.16 10,887,580 15.818 -0.76%
2018-12-14 0 18.40 18.38 18.40 18.18 18.60 6,832,916 125,744,229 18.403 15.98 15.96 15.98 15.79 16.16 7,866,931 15.984 -1.50%
2018-12-13 0 18.68 18.66 18.68 18.12 18.98 12,494,900 233,763,010 18.709 16.22 16.21 16.22 15.74 16.49 14,385,735 16.250 3.78%
2018-12-12 0 18.00 17.98 18.00 17.88 18.58 13,664,232 247,435,926 18.108 15.63 15.62 15.63 15.53 16.14 15,732,020 15.728 -1.75%
2018-12-11 0 18.32 18.30 18.32 17.96 19.00 14,078,771 260,762,332 18.522 15.91 15.89 15.91 15.60 16.50 16,209,291 16.087 1.89%
2018-12-10 0 17.98 17.96 17.98 17.64 18.08 16,249,645 289,912,085 17.841 15.62 15.60 15.62 15.32 15.70 18,708,680 15.496 -2.81%
2018-12-07 0 18.50 18.50 18.56 18.42 18.90 6,920,120 128,869,415 18.622 16.07 16.07 16.12 16.00 16.42 7,967,332 16.175 -2.32%
2018-12-06 0 18.94 18.90 18.94 18.40 19.08 12,484,026 233,556,283 18.708 16.45 16.42 16.45 15.98 16.57 14,373,215 16.249 -1.97%
2018-12-05 0 19.32 19.32 19.34 18.60 19.36 12,811,933 244,638,751 19.095 16.78 16.78 16.80 16.16 16.82 14,750,744 16.585 -1.93%
2018-12-04 0 19.70 19.64 19.70 19.38 20.15 17,594,752 347,191,529 19.733 17.11 17.06 17.11 16.83 17.50 20,257,340 17.139 -0.30%
2018-12-03 0 19.76 19.74 19.76 18.64 19.78 37,162,916 714,316,340 19.221 17.16 17.15 17.16 16.19 17.18 42,786,725 16.695 11.14%
2018-11-30 0 17.78 17.76 17.78 17.54 17.96 9,317,098 165,324,665 17.744 15.44 15.43 15.44 15.23 15.60 10,727,041 15.412 -0.22%
2018-11-29 0 17.82 17.82 17.84 17.74 18.50 16,509,682 296,730,234 17.973 15.48 15.48 15.50 15.41 16.07 19,008,068 15.611 -0.56%
2018-11-28 0 17.92 17.92 17.96 17.18 18.06 17,278,110 305,744,703 17.695 15.56 15.56 15.60 14.92 15.69 19,892,781 15.370 4.43%
2018-11-27 0 17.16 17.16 17.18 16.96 17.42 11,064,262 190,793,059 17.244 14.90 14.90 14.92 14.73 15.13 12,738,600 14.978 0.47%
2018-11-26 0 17.08 16.98 17.08 16.22 17.08 16,793,400 284,714,700 16.954 14.84 14.75 14.84 14.09 14.84 19,334,720 14.726 3.77%
2018-11-23 0 16.46 16.44 16.46 16.30 16.64 4,124,583 67,894,410 16.461 14.30 14.28 14.30 14.16 14.45 4,748,750 14.297 -0.84%
2018-11-22 0 16.60 16.56 16.60 16.36 16.74 7,903,536 131,152,327 16.594 14.42 14.38 14.42 14.21 14.54 9,099,566 14.413 0.85%
2018-11-21 0 16.46 16.44 16.46 15.86 16.56 10,342,055 168,741,154 16.316 14.30 14.28 14.30 13.78 14.38 11,907,103 14.171 1.60%
2018-11-20 0 16.20 16.20 16.22 16.10 16.66 8,429,746 136,975,995 16.249 14.07 14.07 14.09 13.98 14.47 9,705,407 14.113 -3.34%
2018-11-19 0 16.76 16.74 16.76 16.58 16.90 12,209,300 204,588,955 16.757 14.56 14.54 14.56 14.40 14.68 14,056,915 14.554 1.82%
2018-11-16 0 16.46 16.46 16.48 16.36 16.72 15,373,602 254,807,869 16.574 14.30 14.30 14.31 14.21 14.52 17,700,066 14.396 -0.48%
2018-11-15 0 16.54 16.54 16.56 16.18 16.58 13,594,350 223,428,988 16.435 14.37 14.37 14.38 14.05 14.40 15,651,563 14.275 2.99%
2018-11-14 0 16.06 16.06 16.10 16.00 16.60 18,397,556 299,599,608 16.285 13.95 13.95 13.98 13.90 14.42 21,181,631 14.144 -0.25%
2018-11-13 0 16.10 16.10 16.16 14.84 16.22 21,053,311 332,143,608 15.776 13.98 13.98 14.04 12.89 14.09 24,239,277 13.703 2.94%
2018-11-12 0 15.64 15.64 15.68 15.60 16.42 22,428,500 354,317,522 15.798 13.58 13.58 13.62 13.55 14.26 25,822,572 13.721 -3.22%
2018-11-09 0 16.16 16.16 16.18 16.10 16.92 23,793,700 389,124,534 16.354 14.04 14.04 14.05 13.98 14.70 27,394,365 14.205 -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 14.82 14.80 14.82 14.59 15.13 74,362,156 14.806 -9.74%
2018-11-07 0 18.90 18.88 18.90 17.92 19.10 19,787,216 370,114,781 18.705 16.42 16.40 16.42 15.56 16.59 22,781,586 16.246 2.72%
2018-11-06 0 18.40 18.40 18.42 18.06 18.88 8,725,111 160,255,117 18.367 15.98 15.98 16.00 15.69 16.40 10,045,469 15.953 -1.08%
2018-11-05 0 18.60 18.58 18.60 18.00 19.10 14,433,062 266,006,472 18.430 16.16 16.14 16.16 15.63 16.59 16,617,196 16.008 -2.92%
2018-11-02 0 19.16 19.16 19.18 18.10 19.28 48,637,604 905,243,250 18.612 16.64 16.64 16.66 15.72 16.75 55,997,861 16.166 13.24%
2018-11-01 0 16.92 16.90 16.92 16.02 17.12 25,974,968 432,335,746 16.644 14.70 14.68 14.70 13.91 14.87 29,905,721 14.457 4.57%
2018-10-31 0 16.18 16.14 16.18 15.84 16.18 8,434,545 135,645,438 16.082 14.05 14.02 14.05 13.76 14.05 9,710,932 13.968 2.93%
2018-10-30 0 15.72 15.72 15.78 15.68 16.84 9,191,995 146,641,776 15.953 13.65 13.65 13.71 13.62 14.63 10,583,006 13.856 -4.84%
2018-10-29 0 16.52 16.52 16.54 16.32 16.76 11,045,078 182,644,547 16.536 14.35 14.35 14.37 14.17 14.56 12,716,513 14.363 0.12%
2018-10-26 0 16.50 16.44 16.50 16.22 16.68 13,279,807 218,546,215 16.457 14.33 14.28 14.33 14.09 14.49 15,289,421 14.294 0.24%
2018-10-25 0 16.46 16.46 16.48 15.66 16.52 21,709,700 349,384,325 16.093 14.30 14.30 14.31 13.60 14.35 24,994,997 13.978 -0.12%
2018-10-24 0 16.48 16.40 16.48 16.30 17.00 8,578,076 141,879,341 16.540 14.31 14.24 14.31 14.16 14.77 9,876,184 14.366 -1.55%
2018-10-23 0 16.74 16.74 16.76 16.58 17.54 16,284,114 274,416,151 16.852 14.54 14.54 14.56 14.40 15.23 18,748,365 14.637 -5.85%
2018-10-22 0 17.78 17.74 17.78 16.96 17.78 22,341,880 391,667,781 17.531 15.44 15.41 15.44 14.73 15.44 25,722,844 15.226 5.08%
2018-10-19 0 16.92 16.92 16.94 16.44 17.00 13,916,492 234,423,605 16.845 14.70 14.70 14.71 14.28 14.77 16,022,454 14.631 -0.82%
2018-10-18 0 17.06 17.04 17.06 16.46 17.26 15,531,889 264,065,152 17.001 14.82 14.80 14.82 14.30 14.99 17,882,307 14.767 1.67%
2018-10-16 0 16.78 16.74 16.78 16.68 16.94 6,305,316 105,611,021 16.750 14.57 14.54 14.57 14.49 14.71 7,259,490 14.548 0.00%
2018-10-15 0 16.78 16.78 16.80 16.62 17.10 13,228,015 222,963,514 16.855 14.57 14.57 14.59 14.44 14.85 15,229,791 14.640 -1.87%
2018-10-12 0 17.10 17.08 17.10 15.82 17.18 14,426,916 241,708,931 16.754 14.85 14.84 14.85 13.74 14.92 16,610,120 14.552 7.41%
2018-10-11 0 15.92 15.90 15.92 15.74 16.38 20,321,861 324,708,737 15.978 13.83 13.81 13.83 13.67 14.23 23,397,138 13.878 -6.02%
2018-10-10 0 16.94 16.94 17.02 16.56 17.08 12,353,539 208,655,253 16.890 14.71 14.71 14.78 14.38 14.84 14,222,982 14.670 1.44%
2018-10-09 0 16.70 16.70 16.72 16.60 17.04 9,750,400 163,748,258 16.794 14.50 14.50 14.52 14.42 14.80 11,225,914 14.587 -0.12%
2018-10-08 0 16.72 16.70 16.72 16.50 17.70 17,558,893 294,336,192 16.763 14.52 14.50 14.52 14.33 15.37 20,216,054 14.560 -5.54%
2018-10-05 0 17.70 17.68 17.70 17.20 17.82 9,966,004 174,696,872 17.529 15.37 15.36 15.37 14.94 15.48 11,474,145 15.225 0.23%
2018-10-04 0 17.66 17.64 17.66 17.20 17.70 16,484,780 289,100,660 17.537 15.34 15.32 15.34 14.94 15.37 18,979,397 15.232 2.08%
2018-10-03 0 17.30 17.30 17.32 17.26 17.74 9,288,617 161,658,040 17.404 15.03 15.03 15.04 14.99 15.41 10,694,250 15.116 0.70%
2018-10-02 0 17.18 17.16 17.18 17.14 18.00 22,987,849 397,988,270 17.313 14.92 14.90 14.92 14.89 15.63 26,466,566 15.037 -4.56%
2018-09-28 0 18.00 18.00 18.02 17.96 18.58 15,905,960 288,688,681 18.150 15.63 15.63 15.65 15.60 16.14 18,312,985 15.764 -0.22%
2018-09-27 0 18.04 18.04 18.06 17.84 18.64 13,660,269 247,056,168 18.086 15.67 15.67 15.69 15.50 16.19 15,727,457 15.709 -3.22%
2018-09-26 0 18.64 18.64 18.66 18.64 19.48 14,645,713 277,473,841 18.946 16.19 16.19 16.21 16.19 16.92 16,862,027 16.456 -3.72%
2018-09-24 0 19.36 19.34 19.36 19.10 20.00 8,500,189 163,819,070 19.272 16.82 16.80 16.82 16.59 17.37 9,786,510 16.739 -3.68%
2018-09-21 0 20.10 20.05 20.10 19.58 20.30 15,946,007 318,430,361 19.969 17.46 17.41 17.46 17.01 17.63 18,359,093 17.345 4.47%
2018-09-20 0 19.24 19.22 19.24 19.10 19.34 8,221,908 158,121,832 19.232 16.71 16.69 16.71 16.59 16.80 9,466,117 16.704 0.31%
2018-09-19 0 19.18 19.16 19.18 18.80 19.38 16,123,034 308,547,452 19.137 16.66 16.64 16.66 16.33 16.83 18,562,909 16.622 2.35%
2018-09-18 0 18.74 18.74 18.76 18.06 19.00 16,484,595 304,258,577 18.457 16.28 16.28 16.29 15.69 16.50 18,979,184 16.031 0.27%
2018-09-17 0 19.44 19.42 19.44 18.62 19.48 15,658,911 300,421,890 19.185 16.23 16.22 16.23 15.55 16.27 18,752,008 16.021 1.04%
2018-09-14 0 19.24 19.22 19.24 18.24 19.32 28,312,972 533,178,831 18.832 16.07 16.05 16.07 15.23 16.13 33,905,619 15.725 6.42%
2018-09-13 0 18.08 18.06 18.08 17.52 18.36 25,351,785 456,046,497 17.989 15.10 15.08 15.10 14.63 15.33 30,359,510 15.022 5.61%
2018-09-12 0 17.12 17.12 17.18 17.08 18.26 26,317,623 459,329,104 17.453 14.30 14.30 14.35 14.26 15.25 31,516,130 14.574 -6.35%
2018-09-11 0 18.28 18.26 18.28 18.18 18.86 25,946,884 476,827,040 18.377 15.26 15.25 15.26 15.18 15.75 31,072,159 15.346 -3.28%
2018-09-10 0 18.90 18.90 18.98 18.50 19.08 11,821,365 222,822,279 18.849 15.78 15.78 15.85 15.45 15.93 14,156,433 15.740 -1.15%
2018-09-07 0 19.12 19.12 19.14 19.02 19.94 24,903,419 480,169,024 19.281 15.97 15.97 15.98 15.88 16.65 29,822,579 16.101 -3.63%
2018-09-06 0 19.84 19.84 19.88 19.84 20.95 11,009,330 220,756,781 20.052 16.57 16.57 16.60 16.57 17.49 13,183,997 16.744 -4.39%
2018-09-05 0 20.75 20.75 20.80 20.60 21.20 8,080,812 168,068,286 20.798 17.33 17.33 17.37 17.20 17.70 9,677,011 17.368 -3.71%
2018-09-04 0 21.55 21.50 21.55 20.90 21.70 4,649,702 99,268,996 21.350 18.00 17.95 18.00 17.45 18.12 5,568,155 17.828 2.13%
2018-09-03 0 21.10 21.05 21.10 21.00 22.15 15,086,349 323,644,682 21.453 17.62 17.58 17.62 17.54 18.50 18,066,348 17.914 -3.43%
2018-08-31 0 21.85 21.80 21.85 21.60 21.95 20,932,467 456,465,074 21.807 18.25 18.20 18.25 18.04 18.33 25,067,247 18.210 0.23%
2018-08-30 0 21.80 21.80 21.85 21.50 22.15 14,053,046 306,664,389 21.822 18.20 18.20 18.25 17.95 18.50 16,828,937 18.222 0.00%
2018-08-29 0 21.80 21.80 21.85 21.15 22.00 8,507,891 185,018,666 21.747 18.20 18.20 18.25 17.66 18.37 10,188,450 18.160 2.11%
2018-08-28 0 21.35 21.35 21.40 21.20 22.15 11,181,515 239,997,657 21.464 17.83 17.83 17.87 17.70 18.50 13,390,194 17.923 -1.39%
2018-08-27 0 21.65 21.60 21.65 21.05 21.80 13,598,576 293,564,250 21.588 18.08 18.04 18.08 17.58 18.20 16,284,696 18.027 3.10%
2018-08-24 0 21.00 21.00 21.05 20.60 21.20 8,783,022 183,820,533 20.929 17.54 17.54 17.58 17.20 17.70 10,517,928 17.477 -0.47%
2018-08-23 0 21.10 21.10 21.15 20.55 21.40 14,086,988 297,672,688 21.131 17.62 17.62 17.66 17.16 17.87 16,869,584 17.646 0.96%
2018-08-22 0 20.90 20.85 20.90 19.92 21.00 16,487,315 339,891,770 20.615 17.45 17.41 17.45 16.63 17.54 19,744,046 17.215 1.21%
2018-08-21 0 20.65 20.60 20.65 19.70 20.70 19,551,358 397,595,917 20.336 17.24 17.20 17.24 16.45 17.29 23,413,328 16.982 2.48%
2018-08-20 0 20.15 20.10 20.15 19.08 20.25 38,294,264 755,088,478 19.718 16.83 16.78 16.83 15.93 16.91 45,858,511 16.466 8.92%
2018-08-17 0 18.50 18.50 18.52 18.42 19.64 17,031,187 319,524,718 18.761 15.45 15.45 15.47 15.38 16.40 20,395,349 15.667 -2.01%
2018-08-16 0 18.88 18.88 18.90 18.02 19.40 18,370,859 347,792,225 18.932 15.77 15.77 15.78 15.05 16.20 21,999,646 15.809 0.64%
2018-08-15 0 18.76 18.72 18.76 18.20 19.46 20,892,947 389,067,304 18.622 15.67 15.63 15.67 15.20 16.25 25,019,920 15.550 -4.19%
2018-08-14 0 19.58 19.58 19.60 19.32 20.65 24,530,756 483,040,304 19.691 16.35 16.35 16.37 16.13 17.24 29,376,304 16.443 -3.78%
2018-08-13 0 20.35 20.30 20.35 20.00 20.60 10,938,720 221,173,569 20.219 16.99 16.95 16.99 16.70 17.20 13,099,440 16.884 -1.45%
2018-08-10 0 20.65 20.60 20.65 20.20 20.85 7,740,829 159,092,448 20.552 17.24 17.20 17.24 16.87 17.41 9,269,871 17.162 -0.48%
2018-08-09 0 20.75 20.70 20.75 19.96 20.80 18,687,143 383,351,359 20.514 17.33 17.29 17.33 16.67 17.37 22,378,405 17.130 0.24%
2018-08-08 0 20.70 20.65 20.70 20.35 21.00 23,368,020 484,550,915 20.736 17.29 17.24 17.29 16.99 17.54 27,983,893 17.315 0.98%
2018-08-07 0 20.50 20.45 20.50 19.62 20.55 22,821,647 459,902,431 20.152 17.12 17.08 17.12 16.38 17.16 27,329,596 16.828 4.59%
2018-08-06 0 19.60 19.56 19.60 19.18 20.40 25,108,005 492,137,976 19.601 16.37 16.33 16.37 16.02 17.04 30,067,577 16.368 -2.00%
2018-08-03 0 20.00 20.00 20.05 19.80 21.05 34,945,441 703,217,228 20.123 16.70 16.70 16.74 16.53 17.58 41,848,197 16.804 -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 17.33 17.29 17.33 16.95 18.58 57,794,376 17.503 -9.59%
2018-08-01 0 22.95 22.95 23.00 22.95 24.20 22,401,694 528,595,456 23.596 19.16 19.16 19.21 19.16 20.21 26,826,689 19.704 -0.65%
2018-07-31 0 23.10 23.05 23.10 22.70 23.40 12,585,234 289,455,806 23.000 19.29 19.25 19.29 18.96 19.54 15,071,189 19.206 -0.43%
2018-07-30 0 23.20 23.15 23.20 22.85 23.70 18,258,344 424,003,510 23.222 19.37 19.33 19.37 19.08 19.79 21,864,906 19.392 -2.52%
2018-07-27 0 23.80 23.75 23.80 23.50 24.15 11,314,887 268,261,051 23.709 19.87 19.83 19.87 19.62 20.17 13,549,911 19.798 -2.06%
2018-07-26 0 24.30 24.30 24.45 24.05 25.40 8,871,957 216,870,070 24.444 20.29 20.29 20.42 20.08 21.21 10,624,430 20.412 -1.82%
2018-07-25 0 24.75 24.75 24.80 23.80 25.15 11,426,611 283,202,954 24.785 20.67 20.67 20.71 19.87 21.00 13,683,704 20.696 3.99%
2018-07-24 0 23.80 23.80 23.85 23.60 24.20 9,169,500 219,347,161 23.921 19.87 19.87 19.92 19.71 20.21 10,980,747 19.976 -0.63%
2018-07-23 0 23.95 23.90 23.95 23.65 24.55 12,337,302 295,388,537 23.943 20.00 19.96 20.00 19.75 20.50 14,774,283 19.993 0.84%
2018-07-20 0 23.75 23.70 23.75 23.20 23.95 24,428,295 574,843,363 23.532 19.83 19.79 19.83 19.37 20.00 29,253,604 19.650 0.21%
2018-07-19 0 23.70 23.60 23.70 23.45 24.20 11,089,493 264,601,176 23.861 19.79 19.71 19.79 19.58 20.21 13,279,995 19.925 -0.84%
2018-07-18 0 23.90 23.90 23.95 23.80 24.50 9,584,998 231,340,020 24.136 19.96 19.96 20.00 19.87 20.46 11,478,318 20.155 0.42%
2018-07-17 0 23.80 23.75 23.80 23.45 24.90 16,614,494 395,171,044 23.785 19.87 19.83 19.87 19.58 20.79 19,896,347 19.861 -2.86%
2018-07-16 0 24.50 24.50 24.55 24.05 24.70 11,921,137 291,582,022 24.459 20.46 20.46 20.50 20.08 20.63 14,275,913 20.425 0.82%
2018-07-13 0 24.30 24.25 24.30 23.85 24.50 10,640,892 257,687,200 24.217 20.29 20.25 20.29 19.92 20.46 12,742,782 20.222 1.89%
2018-07-12 0 23.85 23.85 23.90 23.45 24.45 9,499,851 227,388,067 23.936 19.92 19.92 19.96 19.58 20.42 11,376,352 19.988 0.00%
2018-07-11 0 23.85 23.80 23.85 23.30 24.60 13,548,641 322,906,639 23.833 19.92 19.87 19.92 19.46 20.54 16,224,897 19.902 -2.05%
2018-07-10 0 24.35 24.30 24.35 24.00 25.15 9,394,961 228,797,902 24.353 20.33 20.29 20.33 20.04 21.00 11,250,743 20.336 1.67%
2018-07-09 0 23.95 23.95 24.00 23.30 24.25 13,185,909 316,034,255 23.968 20.00 20.00 20.04 19.46 20.25 15,790,515 20.014 4.59%
2018-07-06 0 22.90 22.90 22.95 22.30 23.15 15,058,195 343,572,461 22.816 19.12 19.12 19.16 18.62 19.33 18,032,633 19.053 3.39%
2018-07-05 0 22.15 22.15 22.20 21.70 23.50 18,624,811 414,864,502 22.275 18.50 18.50 18.54 18.12 19.62 22,303,761 18.601 -4.53%
2018-07-04 0 23.20 23.15 23.20 23.00 23.85 10,500,348 244,440,572 23.279 19.37 19.33 19.37 19.21 19.92 12,574,477 19.439 -0.22%
2018-07-03 0 23.25 23.20 23.25 22.95 23.80 26,672,875 622,204,365 23.327 19.41 19.37 19.41 19.16 19.87 31,941,555 19.479 -7.92%
2018-06-29 0 25.25 25.25 25.30 24.75 25.65 11,634,010 294,013,488 25.272 21.09 21.09 21.13 20.67 21.42 13,932,070 21.103 1.00%
2018-06-28 0 25.00 25.00 25.05 24.20 25.80 16,631,085 411,067,224 24.717 20.88 20.88 20.92 20.21 21.54 19,916,215 20.640 -1.19%
2018-06-27 0 25.30 25.25 25.30 25.05 26.15 16,578,329 425,433,123 25.662 21.13 21.09 21.13 20.92 21.84 19,853,038 21.429 -2.32%
2018-06-26 0 25.90 25.80 25.90 24.60 26.00 13,561,141 345,607,547 25.485 21.63 21.54 21.63 20.54 21.71 16,239,866 21.281 1.57%
2018-06-25 0 25.50 25.50 25.55 25.30 26.90 12,074,514 310,526,913 25.718 21.29 21.29 21.34 21.13 22.46 14,459,587 21.476 -4.32%
2018-06-22 0 26.65 26.65 26.70 26.10 27.15 7,305,167 194,868,317 26.675 22.25 22.25 22.30 21.79 22.67 8,748,153 22.275 0.38%
2018-06-21 0 26.55 26.55 26.60 26.30 27.60 10,316,201 275,934,751 26.748 22.17 22.17 22.21 21.96 23.05 12,353,955 22.336 -1.85%
2018-06-20 0 27.05 27.05 27.10 26.60 27.65 15,591,690 423,306,978 27.150 22.59 22.59 22.63 22.21 23.09 18,671,509 22.671 1.69%
2018-06-19 0 26.60 26.55 26.60 26.35 27.45 22,174,012 594,531,392 26.812 22.21 22.17 22.21 22.00 22.92 26,554,034 22.389 -3.97%
2018-06-15 0 27.70 27.65 27.70 27.50 28.75 7,842,508 218,148,544 27.816 23.13 23.09 23.13 22.96 24.01 9,391,635 23.228 -2.12%
2018-06-14 0 28.30 28.25 28.30 27.95 28.75 6,130,239 173,502,763 28.303 23.63 23.59 23.63 23.34 24.01 7,341,142 23.634 0.53%
2018-06-13 0 28.15 28.10 28.15 27.95 29.00 6,291,279 177,441,781 28.204 23.51 23.46 23.51 23.34 24.22 7,533,992 23.552 -2.09%
2018-06-12 0 28.75 28.75 28.80 28.35 29.20 13,154,032 379,244,668 28.831 24.01 24.01 24.05 23.67 24.38 15,752,341 24.075 2.31%
2018-06-11 0 28.10 28.05 28.10 27.25 28.65 9,677,502 272,716,867 28.181 23.46 23.42 23.46 22.76 23.92 11,589,094 23.532 2.37%
2018-06-08 0 27.45 27.45 27.50 26.95 27.70 11,585,118 315,640,822 27.245 22.92 22.92 22.96 22.50 23.13 13,873,521 22.751 -1.08%
2018-06-07 0 27.75 27.70 27.75 27.40 28.40 15,181,688 421,686,313 27.776 23.17 23.13 23.17 22.88 23.72 18,180,519 23.194 -0.54%
2018-06-06 0 27.90 27.80 27.90 26.80 27.95 24,618,009 674,735,556 27.408 23.30 23.21 23.30 22.38 23.34 29,480,792 22.887 0.36%
2018-06-05 0 27.80 27.75 27.80 27.05 28.60 22,406,649 623,695,908 27.835 23.21 23.17 23.21 22.59 23.88 26,832,623 23.244 -3.97%
2018-06-04 0 28.95 28.95 29.00 28.70 29.80 13,471,750 393,136,375 29.182 24.17 24.17 24.22 23.97 24.88 16,132,818 24.369 -0.34%
2018-06-01 0 29.05 29.05 29.10 28.50 30.15 18,629,927 542,599,319 29.125 24.26 24.26 24.30 23.80 25.18 22,309,887 24.321 -3.49%
2018-05-31 0 30.10 30.05 30.10 29.60 30.30 12,153,720 365,271,097 30.054 25.14 25.09 25.14 24.72 25.30 14,554,438 25.097 2.38%
2018-05-30 0 29.40 29.40 29.45 29.15 29.75 6,890,528 202,816,034 29.434 24.55 24.55 24.59 24.34 24.84 8,251,611 24.579 -0.51%
2018-05-29 0 29.55 29.50 29.55 29.30 30.55 8,145,229 243,406,354 29.883 24.68 24.63 24.68 24.47 25.51 9,754,152 24.954 -1.83%
2018-05-28 0 30.10 30.05 30.10 29.35 30.35 5,520,217 166,044,953 30.079 25.14 25.09 25.14 24.51 25.34 6,610,623 25.118 2.03%
2018-05-25 0 29.50 29.50 29.55 29.15 29.95 5,215,489 153,643,925 29.459 24.63 24.63 24.68 24.34 25.01 6,245,702 24.600 -1.67%
2018-05-24 0 30.00 29.95 30.00 29.50 30.30 7,450,141 222,716,769 29.894 25.05 25.01 25.05 24.63 25.30 8,921,764 24.963 0.00%
2018-05-23 0 30.00 29.90 30.00 29.75 30.50 12,543,966 376,655,803 30.027 25.05 24.97 25.05 24.84 25.47 15,021,769 25.074 -0.17%
2018-05-21 0 30.05 30.00 30.05 28.80 30.05 10,428,086 309,020,697 29.634 25.09 25.05 25.09 24.05 25.09 12,487,941 24.746 3.44%
2018-05-18 0 29.05 29.00 29.05 28.60 29.50 7,050,915 203,720,981 28.893 24.26 24.22 24.26 23.88 24.63 8,443,679 24.127 -0.51%
2018-05-17 0 29.20 29.15 29.20 28.85 29.55 11,585,730 338,814,183 29.244 24.38 24.34 24.38 24.09 24.68 13,874,253 24.420 1.39%
2018-05-16 0 28.80 28.75 28.80 28.40 29.90 15,932,077 461,400,561 28.960 24.05 24.01 24.05 23.72 24.97 19,079,132 24.184 -4.32%
2018-05-15 0 30.10 30.10 30.15 29.45 30.15 5,962,299 178,217,959 29.891 25.14 25.14 25.18 24.59 25.18 7,140,029 24.960 0.67%
2018-05-14 0 29.90 29.85 29.90 29.55 30.20 6,454,431 193,183,439 29.930 24.97 24.93 24.97 24.68 25.22 7,729,372 24.993 0.00%
2018-05-11 0 29.90 29.80 29.90 29.70 30.30 5,415,508 162,384,156 29.985 24.97 24.88 24.97 24.80 25.30 6,485,231 25.039 0.34%
2018-05-10 0 29.80 29.75 29.80 29.45 30.30 5,683,937 169,069,616 29.745 24.88 24.84 24.88 24.59 25.30 6,806,682 24.839 -0.33%
2018-05-09 0 29.90 29.85 29.90 29.65 30.70 5,290,155 158,131,331 29.892 24.97 24.93 24.97 24.76 25.64 6,335,117 24.961 -2.29%
2018-05-08 0 30.60 30.50 30.60 30.35 30.75 8,288,090 253,266,941 30.558 25.55 25.47 25.55 25.34 25.68 9,925,232 25.517 0.82%
2018-05-07 0 30.35 30.35 30.40 29.90 30.65 6,330,438 192,043,165 30.336 25.34 25.34 25.39 24.97 25.59 7,580,886 25.333 1.17%
2018-05-04 0 30.00 29.95 30.00 29.65 31.00 7,411,578 223,349,210 30.135 25.05 25.01 25.05 24.76 25.89 8,875,583 25.164 -2.12%
2018-05-03 0 30.65 30.60 30.65 30.35 30.95 9,274,514 284,231,911 30.647 25.59 25.55 25.59 25.34 25.84 11,106,504 25.591 -0.81%
2018-05-02 0 30.90 30.85 30.90 30.05 30.90 18,082,491 553,502,032 30.610 25.80 25.76 25.80 25.09 25.80 21,654,316 25.561 5.28%
2018-04-30 0 29.35 29.35 29.40 28.80 29.65 13,797,766 404,636,914 29.326 24.51 24.51 24.55 24.05 24.76 16,523,232 24.489 -0.34%
2018-04-27 0 29.45 29.40 29.45 29.15 29.60 12,242,576 359,518,708 29.366 24.59 24.55 24.59 24.34 24.72 14,660,846 24.522 1.55%
2018-04-26 0 29.00 28.90 29.00 28.25 29.80 13,525,726 392,976,936 29.054 24.22 24.13 24.22 23.59 24.88 16,197,456 24.262 -2.52%
2018-04-25 0 29.75 29.75 29.80 29.30 30.10 15,618,006 464,316,406 29.730 24.84 24.84 24.88 24.47 25.14 18,703,023 24.826 -3.88%
2018-04-24 0 30.95 30.90 30.95 29.40 30.95 18,754,699 568,506,303 30.313 25.84 25.80 25.84 24.55 25.84 22,459,305 25.313 4.74%
2018-04-23 0 29.55 29.55 29.60 29.20 30.15 13,587,492 403,749,922 29.715 24.68 24.68 24.72 24.38 25.18 16,271,423 24.813 -0.51%
2018-04-20 0 29.70 29.70 29.75 29.55 30.75 10,630,869 318,420,547 29.952 24.80 24.80 24.84 24.68 25.68 12,730,779 25.012 -2.78%
2018-04-19 0 30.55 30.55 30.60 30.45 31.05 8,910,913 274,013,233 30.750 25.51 25.51 25.55 25.43 25.93 10,671,081 25.678 -1.29%
2018-04-18 0 30.95 30.90 30.95 29.85 31.00 18,513,206 562,611,563 30.390 25.84 25.80 25.84 24.93 25.89 22,170,110 25.377 4.74%
2018-04-17 0 29.55 29.50 29.55 29.45 31.35 19,985,465 600,951,037 30.069 24.68 24.63 24.68 24.59 26.18 23,933,184 25.110 -2.15%
2018-04-16 0 30.20 30.15 30.20 29.20 30.65 17,865,094 539,487,480 30.198 25.22 25.18 25.22 24.38 25.59 21,393,977 25.217 0.17%
2018-04-13 0 30.15 30.10 30.15 29.65 31.05 23,638,648 716,843,333 30.325 25.18 25.14 25.18 24.76 25.93 28,307,978 25.323 4.15%
2018-04-12 0 28.95 28.95 29.00 28.75 29.50 10,739,155 311,634,866 29.019 24.17 24.17 24.22 24.01 24.63 12,860,455 24.232 -1.36%
2018-04-11 0 29.35 29.30 29.35 28.50 29.40 19,830,976 577,611,085 29.127 24.51 24.47 24.51 23.80 24.55 23,748,179 24.322 3.16%
2018-04-10 0 28.45 28.40 28.45 26.95 28.50 14,237,881 399,413,456 28.053 23.76 23.72 23.76 22.50 23.80 17,050,283 23.426 5.57%
2018-04-09 0 27.70 27.60 27.70 27.10 28.00 16,939,146 464,353,378 27.413 22.50 22.42 22.50 22.02 22.75 20,849,648 22.272 0.54%
2018-04-06 0 27.55 27.55 27.60 27.50 28.45 6,981,938 193,939,066 27.777 22.38 22.38 22.42 22.34 23.11 8,593,760 22.567 -0.72%
2018-04-04 0 27.75 27.75 27.80 27.75 28.70 5,829,587 164,362,164 28.194 22.55 22.55 22.59 22.55 23.32 7,175,382 22.906 -2.63%
2018-04-03 0 28.50 28.40 28.50 27.85 28.85 10,880,331 309,184,897 28.417 23.15 23.07 23.15 22.63 23.44 13,392,120 23.087 0.18%
2018-03-29 0 28.45 28.35 28.45 27.70 28.50 9,744,190 275,190,742 28.242 23.11 23.03 23.11 22.50 23.15 11,993,694 22.945 2.34%
2018-03-28 0 27.80 27.75 27.80 27.75 29.30 8,540,745 240,676,722 28.180 22.59 22.55 22.59 22.55 23.80 10,512,427 22.894 -5.12%
2018-03-27 0 29.30 29.20 29.30 28.70 29.60 12,667,957 369,213,712 29.145 23.80 23.72 23.80 23.32 24.05 15,592,430 23.679 4.27%
2018-03-26 0 28.10 28.10 28.15 27.15 28.60 13,631,726 378,205,416 27.744 22.83 22.83 22.87 22.06 23.24 16,778,691 22.541 1.44%
2018-03-23 0 27.70 27.65 27.70 26.80 27.75 11,875,322 326,561,840 27.499 22.50 22.46 22.50 21.77 22.55 14,616,810 22.342 -2.64%
2018-03-22 0 28.45 28.40 28.45 28.20 29.50 5,810,163 165,980,632 28.567 23.11 23.07 23.11 22.91 23.97 7,151,474 23.209 -2.07%
2018-03-21 0 29.05 29.05 29.10 28.90 29.80 9,955,500 291,395,818 29.270 23.60 23.60 23.64 23.48 24.21 12,253,786 23.780 0.35%
2018-03-20 0 28.95 28.85 28.95 28.40 28.95 3,882,453 111,769,498 28.788 23.52 23.44 23.52 23.07 23.52 4,778,740 23.389 -1.03%
2018-03-19 0 29.25 29.15 29.25 28.25 29.80 9,734,588 285,823,386 29.362 23.76 23.68 23.76 22.95 24.21 11,981,875 23.855 1.56%
2018-03-16 0 28.80 28.75 28.80 28.40 29.10 6,418,674 184,677,783 28.772 23.40 23.36 23.40 23.07 23.64 7,900,463 23.376 -1.03%
2018-03-15 0 29.10 29.05 29.10 28.35 29.40 6,649,260 193,606,932 29.117 23.64 23.60 23.64 23.03 23.89 8,184,281 23.656 1.22%
2018-03-14 0 28.75 28.70 28.75 28.25 28.75 3,231,611 92,442,249 28.606 23.36 23.32 23.36 22.95 23.36 3,977,648 23.240 -1.37%
2018-03-13 0 29.15 29.00 29.15 28.90 29.45 7,170,459 208,759,704 29.114 23.68 23.56 23.68 23.48 23.93 8,825,802 23.653 -0.17%
2018-03-12 0 29.20 29.15 29.20 28.60 29.30 13,684,171 396,358,961 28.965 23.72 23.68 23.72 23.24 23.80 16,843,243 23.532 3.55%
2018-03-09 0 28.20 28.20 28.25 28.05 28.90 11,307,737 320,664,282 28.358 22.91 22.91 22.95 22.79 23.48 13,918,195 23.039 0.18%
2018-03-08 0 28.15 28.10 28.15 27.00 28.70 20,382,899 569,848,497 27.957 22.87 22.83 22.87 21.94 23.32 25,088,412 22.714 6.63%
2018-03-07 0 26.40 26.40 26.45 26.20 27.00 4,610,121 122,125,644 26.491 21.45 21.45 21.49 21.29 21.94 5,674,395 21.522 -2.04%
2018-03-06 0 26.95 26.90 26.95 26.05 27.00 6,740,264 180,025,984 26.709 21.90 21.85 21.90 21.16 21.94 8,296,294 21.700 3.45%
2018-03-05 0 26.05 26.00 26.05 25.85 26.75 7,192,091 187,483,722 26.068 21.16 21.12 21.16 21.00 21.73 8,852,428 21.179 -2.98%
2018-03-02 0 26.85 26.75 26.85 26.65 27.15 7,199,545 193,111,992 26.823 21.81 21.73 21.81 21.65 22.06 8,861,603 21.792 -2.19%
2018-03-01 0 27.45 27.40 27.45 26.90 27.80 11,664,753 318,532,991 27.307 22.30 22.26 22.30 21.85 22.59 14,357,630 22.186 -0.18%
2018-02-28 0 27.50 27.40 27.50 26.70 27.95 14,675,367 400,913,592 27.319 22.34 22.26 22.34 21.69 22.71 18,063,262 22.195 1.10%
2018-02-27 0 27.20 27.20 27.25 26.95 27.75 14,066,582 384,055,119 27.303 22.10 22.10 22.14 21.90 22.55 17,313,936 22.182 0.74%
2018-02-26 0 27.00 27.00 27.10 27.00 27.65 6,198,437 169,430,752 27.334 21.94 21.94 22.02 21.94 22.46 7,629,383 22.208 -0.74%
2018-02-23 0 27.20 27.10 27.20 26.60 27.25 6,268,853 168,576,503 26.891 22.10 22.02 22.10 21.61 22.14 7,716,055 21.847 2.84%
2018-02-22 0 26.45 26.40 26.45 26.40 27.95 11,970,586 325,631,064 27.203 21.49 21.45 21.49 21.45 22.71 14,734,067 22.101 -4.34%
2018-02-21 0 27.65 27.65 27.70 27.40 27.95 11,083,111 306,720,992 27.675 22.46 22.46 22.50 22.26 22.71 13,641,713 22.484 -0.18%
2018-02-20 0 27.70 27.70 27.75 27.25 27.90 9,273,021 256,080,017 27.616 22.50 22.50 22.55 22.14 22.67 11,413,753 22.436 1.65%
2018-02-15 0 27.25 27.10 27.25 26.70 27.30 5,477,040 147,927,596 27.009 22.14 22.02 22.14 21.69 22.18 6,741,447 21.943 1.87%
2018-02-14 0 26.75 26.70 26.75 26.30 26.95 5,648,871 150,829,884 26.701 21.73 21.69 21.73 21.37 21.90 6,952,946 21.693 0.75%
2018-02-13 0 26.55 26.50 26.55 25.95 26.55 9,976,459 262,774,489 26.339 21.57 21.53 21.57 21.08 21.57 12,279,584 21.399 2.51%
2018-02-12 0 25.90 25.85 25.90 25.70 26.75 13,726,546 358,485,006 26.116 21.04 21.00 21.04 20.88 21.73 16,895,400 21.218 0.39%
2018-02-09 0 25.80 25.75 25.80 24.80 26.15 25,230,729 640,845,639 25.399 20.96 20.92 20.96 20.15 21.25 31,055,392 20.636 -4.44%
2018-02-08 0 27.00 26.95 27.00 26.10 27.25 33,713,864 899,434,600 26.678 21.94 21.90 21.94 21.20 22.14 41,496,909 21.675 8.00%
2018-02-07 1 - - - - - 0 0 - 20.31 - - - - 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 20.31 20.31 20.35 20.19 21.00 24,406,654 20.494 -5.48%
2018-02-05 0 26.45 26.45 26.50 25.40 26.65 9,724,308 255,794,480 26.305 21.49 21.49 21.53 20.64 21.65 11,969,222 21.371 -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 21.85 21.81 21.85 20.43 22.22 50,808,779 21.503 -0.19%
2018-02-01 0 26.95 26.90 26.95 26.70 27.85 22,858,656 621,172,178 27.174 21.90 21.85 21.90 21.69 22.63 28,135,712 22.078 -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 22.42 22.42 22.46 21.90 22.63 47,348,923 22.285 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 21.69 21.65 21.69 21.00 21.98 89,031,774 21.599 -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 22.79 22.79 22.83 22.79 23.64 52,062,030 23.113 -6.50%
2018-01-26 0 30.00 30.00 30.05 29.20 30.25 8,233,327 245,179,655 29.779 24.37 24.37 24.41 23.72 24.58 10,134,039 24.194 2.21%
2018-01-25 0 29.35 29.30 29.35 28.95 29.80 12,265,290 361,404,879 29.466 23.85 23.80 23.85 23.52 24.21 15,096,805 23.939 -0.51%
2018-01-24 0 29.50 29.45 29.50 28.30 29.65 9,296,352 271,038,101 29.155 23.97 23.93 23.97 22.99 24.09 11,442,470 23.687 0.68%
2018-01-23 0 29.30 29.25 29.30 28.55 30.00 23,527,046 686,241,040 29.168 23.80 23.76 23.80 23.20 24.37 28,958,404 23.697 6.16%
2018-01-22 0 27.60 27.50 27.60 26.50 28.00 10,046,567 276,599,834 27.532 22.42 22.34 22.42 21.53 22.75 12,365,877 22.368 3.18%
2018-01-19 0 26.75 26.70 26.75 25.85 26.80 7,639,646 202,727,310 26.536 21.73 21.69 21.73 21.00 21.77 9,403,304 21.559 2.10%
2018-01-18 0 26.20 26.20 26.25 25.85 26.65 10,125,192 266,554,416 26.326 21.29 21.29 21.33 21.00 21.65 12,462,653 21.388 -0.57%
2018-01-17 0 26.35 26.30 26.35 24.65 26.35 14,855,636 382,799,457 25.768 21.41 21.37 21.41 20.03 21.41 18,285,148 20.935 3.74%
2018-01-16 0 25.40 25.35 25.40 24.75 25.40 15,683,780 394,492,309 25.153 20.64 20.60 20.64 20.11 20.64 19,304,474 20.435 4.10%
2018-01-15 0 24.40 24.40 24.45 23.30 24.90 22,096,488 539,367,218 24.410 19.82 19.82 19.86 18.93 20.23 27,197,593 19.831 3.61%
2018-01-12 0 23.55 23.50 23.55 23.20 23.60 10,307,411 241,205,611 23.401 19.13 19.09 19.13 18.85 19.17 12,686,938 19.012 0.43%
2018-01-11 0 23.45 23.40 23.45 23.35 23.75 7,761,972 183,056,377 23.584 19.05 19.01 19.05 18.97 19.30 9,553,869 19.160 -1.47%
2018-01-10 0 23.80 23.75 23.80 23.55 24.20 16,140,002 384,758,745 23.839 19.34 19.30 19.34 19.13 19.66 19,866,017 19.368 -1.86%
2018-01-09 0 24.25 24.20 24.25 23.60 24.35 12,036,897 290,451,855 24.130 19.70 19.66 19.70 19.17 19.78 14,815,686 19.604 1.68%
2018-01-08 0 23.85 23.80 23.85 23.10 23.85 10,163,536 240,293,450 23.643 19.38 19.34 19.38 18.77 19.38 12,509,849 19.208 1.71%
2018-01-05 0 23.45 23.40 23.45 23.20 23.80 14,894,986 349,189,096 23.443 19.05 19.01 19.05 18.85 19.34 18,333,582 19.046 -1.47%
2018-01-04 0 23.80 23.80 23.85 23.70 24.70 11,457,379 274,636,824 23.970 19.34 19.34 19.38 19.25 20.07 14,102,383 19.474 -2.06%
2018-01-03 0 24.30 24.30 24.35 24.15 25.20 10,851,839 267,412,523 24.642 19.74 19.74 19.78 19.62 20.47 13,357,050 20.020 1.04%
2018-01-02 0 24.05 24.05 24.10 23.00 24.10 14,860,556 352,578,299 23.726 19.54 19.54 19.58 18.69 19.58 18,291,203 19.276 -2.83%
2017-12-29 0 24.75 24.75 24.80 24.30 25.75 14,506,007 366,009,818 25.232 20.11 20.11 20.15 19.74 20.92 17,854,805 20.499 -0.60%
2017-12-28 0 24.90 24.85 24.90 23.80 24.95 11,214,157 274,090,265 24.441 20.23 20.19 20.23 19.34 20.27 13,803,012 19.857 2.05%
2017-12-27 0 24.40 24.35 24.40 23.45 24.45 7,355,600 176,173,820 23.951 19.82 19.78 19.82 19.05 19.86 9,053,684 19.459 0.83%
2017-12-22 0 24.20 24.20 24.25 23.90 25.00 6,962,734 169,811,436 24.389 19.66 19.66 19.70 19.42 20.31 8,570,122 19.814 -2.22%
2017-12-21 0 24.75 24.70 24.75 24.25 25.05 7,873,823 194,963,563 24.761 20.11 20.07 20.11 19.70 20.35 9,691,542 20.117 2.27%
2017-12-20 0 24.20 24.20 24.30 24.15 25.30 15,259,461 375,409,402 24.602 19.66 19.66 19.74 19.62 20.55 18,782,198 19.988 -1.63%
2017-12-19 0 24.60 24.55 24.60 23.95 24.85 8,744,698 213,999,726 24.472 19.99 19.95 19.99 19.46 20.19 10,763,463 19.882 0.82%
2017-12-18 0 24.40 24.30 24.40 23.90 24.65 6,568,961 159,487,606 24.279 19.82 19.74 19.82 19.42 20.03 8,085,445 19.725 -1.01%
2017-12-15 0 24.65 24.60 24.65 23.80 24.95 9,655,240 236,919,253 24.538 20.03 19.99 20.03 19.34 20.27 11,884,209 19.936 1.86%
2017-12-14 0 24.20 24.20 24.25 24.00 24.70 7,054,555 171,547,443 24.317 19.66 19.66 19.70 19.50 20.07 8,683,141 19.756 -0.41%
2017-12-13 0 24.30 24.30 24.35 23.15 24.70 7,768,190 188,574,947 24.275 19.74 19.74 19.78 18.81 20.07 9,561,523 19.722 3.18%
2017-12-12 0 23.55 23.55 23.60 23.30 24.50 9,781,861 232,477,932 23.766 19.13 19.13 19.17 18.93 19.90 12,040,062 19.309 -3.29%
2017-12-11 0 24.35 24.25 24.35 23.45 24.40 11,381,822 273,923,609 24.067 19.78 19.70 19.78 19.05 19.82 14,009,383 19.553 5.87%
2017-12-08 0 23.00 23.00 23.05 22.60 23.20 6,749,066 155,276,074 23.007 18.69 18.69 18.73 18.36 18.85 8,307,128 18.692 3.37%
2017-12-07 0 22.25 22.25 22.35 21.45 22.65 13,733,400 304,263,872 22.155 18.08 18.08 18.16 17.43 18.40 16,903,837 18.000 2.06%
2017-12-06 0 21.80 21.75 21.80 21.70 23.00 8,043,126 178,713,862 22.219 17.71 17.67 17.71 17.63 18.69 9,899,929 18.052 -3.54%
2017-12-05 0 22.60 22.60 22.65 22.30 23.05 6,077,361 138,089,596 22.722 18.36 18.36 18.40 18.12 18.73 7,480,356 18.460 -1.09%
2017-12-04 0 22.85 22.80 22.85 22.10 23.00 4,746,935 108,104,728 22.774 18.56 18.52 18.56 17.95 18.69 5,842,793 18.502 0.44%
2017-12-01 0 22.75 22.75 22.80 22.55 23.25 9,486,812 216,542,827 22.826 18.48 18.48 18.52 18.32 18.89 11,676,899 18.545 1.79%
2017-11-30 0 22.35 22.30 22.35 22.00 23.00 11,971,282 267,300,546 22.328 18.16 18.12 18.16 17.87 18.69 14,734,923 18.141 -4.69%
2017-11-29 0 23.45 23.40 23.45 22.90 23.60 5,674,337 132,336,009 23.322 19.05 19.01 19.05 18.60 19.17 6,984,291 18.948 1.30%
2017-11-28 0 23.15 23.10 23.15 22.35 23.20 9,454,863 217,238,322 22.976 18.81 18.77 18.81 18.16 18.85 11,637,574 18.667 -0.64%
2017-11-27 0 23.30 23.25 23.30 22.75 23.45 6,120,000 141,855,080 23.179 18.93 18.89 18.93 18.48 19.05 7,532,838 18.832 2.42%
2017-11-24 0 22.75 22.75 22.80 22.55 23.00 5,057,204 115,341,380 22.807 18.48 18.48 18.52 18.32 18.69 6,224,690 18.530 -1.09%
2017-11-23 0 23.00 22.90 23.00 22.70 23.40 10,542,570 242,534,538 23.005 18.69 18.60 18.69 18.44 19.01 12,976,385 18.690 -0.86%
2017-11-22 0 23.20 23.15 23.20 22.40 23.25 9,492,293 217,534,148 22.917 18.85 18.81 18.85 18.20 18.89 11,683,645 18.619 2.43%
2017-11-21 0 22.65 22.60 22.65 22.30 22.70 6,720,952 151,321,990 22.515 18.40 18.36 18.40 18.12 18.44 8,272,524 18.292 0.00%
2017-11-20 0 22.65 22.55 22.65 21.65 22.70 13,487,302 301,982,808 22.390 18.40 18.32 18.40 17.59 18.44 16,600,926 18.191 4.62%
2017-11-17 0 21.65 21.50 21.65 21.10 21.65 4,366,785 94,115,893 21.553 17.59 17.47 17.59 17.14 17.59 5,374,883 17.510 1.41%
2017-11-16 0 21.35 21.35 21.40 21.15 21.60 3,299,541 70,601,458 21.397 17.35 17.35 17.39 17.18 17.55 4,061,260 17.384 -0.93%
2017-11-15 0 21.55 21.50 21.55 21.00 21.75 4,408,600 94,820,368 21.508 17.51 17.47 17.51 17.06 17.67 5,426,351 17.474 -0.23%
2017-11-14 0 21.60 21.55 21.60 20.55 21.65 11,599,786 247,310,278 21.320 17.55 17.51 17.55 16.70 17.59 14,277,665 17.321 -0.23%
2017-11-13 0 21.65 21.60 21.65 21.25 21.80 3,418,921 73,596,899 21.526 17.59 17.55 17.59 17.26 17.71 4,208,199 17.489 0.23%
2017-11-10 0 21.60 21.60 21.65 21.40 22.00 6,506,563 141,217,106 21.704 17.55 17.55 17.59 17.39 17.87 8,008,642 17.633 -1.59%
2017-11-09 0 21.95 21.90 21.95 21.40 22.20 5,801,329 127,162,241 21.920 17.83 17.79 17.83 17.39 18.04 7,140,600 17.808 0.46%
2017-11-08 0 21.85 21.80 21.85 21.15 21.95 8,736,061 189,189,244 21.656 17.75 17.71 17.75 17.18 17.83 10,752,832 17.594 2.10%
2017-11-07 0 21.40 21.35 21.40 20.80 21.50 9,399,462 199,208,893 21.194 17.39 17.35 17.39 16.90 17.47 11,569,384 17.219 3.38%
2017-11-06 0 20.70 20.65 20.70 20.25 20.95 4,407,500 90,767,010 20.594 16.82 16.78 16.82 16.45 17.02 5,424,997 16.731 0.73%
2017-11-03 0 20.55 20.50 20.55 20.35 20.80 4,408,166 90,655,781 20.565 16.70 16.66 16.70 16.53 16.90 5,425,817 16.708 0.00%
2017-11-02 0 20.55 20.55 20.60 20.35 21.00 5,781,650 118,613,171 20.515 16.70 16.70 16.74 16.53 17.06 7,116,378 16.668 -0.48%
2017-11-01 0 20.65 20.65 20.70 20.00 21.25 16,574,532 343,199,119 20.706 16.78 16.78 16.82 16.25 17.26 20,400,861 16.823 3.25%
2017-10-31 0 20.00 19.98 20.00 19.12 20.15 5,928,500 117,295,486 19.785 16.25 16.23 16.25 15.53 16.37 7,297,129 16.074 3.31%
2017-10-30 0 19.36 19.36 19.38 18.74 19.56 7,717,766 147,968,215 19.172 15.73 15.73 15.75 15.23 15.89 9,499,458 15.576 -0.10%
2017-10-27 0 19.38 19.38 19.40 19.30 20.25 11,062,583 216,625,449 19.582 15.75 15.75 15.76 15.68 16.45 13,616,446 15.909 -2.61%
2017-10-26 0 19.90 19.88 19.90 19.66 20.15 4,414,197 87,943,247 19.923 16.17 16.15 16.17 15.97 16.37 5,433,241 16.186 -0.75%
2017-10-25 0 20.05 20.00 20.05 19.96 20.35 2,507,211 50,311,516 20.067 16.29 16.25 16.29 16.22 16.53 3,086,016 16.303 0.00%
2017-10-24 0 20.05 20.00 20.05 19.90 20.80 6,934,133 138,987,768 20.044 16.29 16.25 16.29 16.17 16.90 8,534,919 16.285 -1.23%
2017-10-23 0 20.30 20.30 20.35 20.05 20.50 10,562,630 214,078,105 20.268 16.49 16.49 16.53 16.29 16.66 13,001,076 16.466 -0.49%
2017-10-20 0 20.40 20.35 20.40 19.76 20.55 5,173,550 105,122,580 20.319 16.57 16.53 16.57 16.05 16.70 6,367,895 16.508 2.93%
2017-10-19 0 19.82 19.74 19.82 19.64 20.30 7,073,459 141,152,453 19.955 16.10 16.04 16.10 15.96 16.49 8,706,409 16.212 -0.90%
2017-10-18 0 20.00 20.00 20.05 19.78 20.20 3,690,554 73,587,962 19.940 16.25 16.25 16.29 16.07 16.41 4,542,540 16.200 -0.50%
2017-10-17 0 20.10 20.10 20.20 20.05 20.60 3,462,100 70,310,083 20.309 16.33 16.33 16.41 16.29 16.74 4,261,346 16.499 -0.99%
2017-10-16 0 20.30 20.30 20.35 20.20 20.50 5,660,058 115,352,819 20.380 16.49 16.49 16.53 16.41 16.66 6,966,716 16.558 1.50%
2017-10-13 0 20.00 20.00 20.05 19.78 20.10 5,246,650 104,767,327 19.968 16.25 16.25 16.29 16.07 16.33 6,457,870 16.223 -0.50%
2017-10-12 0 20.10 20.05 20.10 19.54 20.20 8,318,300 166,442,748 20.009 16.33 16.29 16.33 15.88 16.41 10,238,629 16.256 2.45%
2017-10-11 0 19.62 19.54 19.62 19.50 20.40 9,411,468 184,921,769 19.649 15.94 15.88 15.94 15.84 16.57 11,584,161 15.963 -1.90%
2017-10-10 0 20.00 19.98 20.00 19.52 20.40 7,302,451 145,813,046 19.968 16.25 16.23 16.25 15.86 16.57 8,988,265 16.223 1.73%
2017-10-09 0 19.66 19.66 19.68 19.52 20.50 14,194,700 281,700,720 19.845 15.97 15.97 15.99 15.86 16.66 17,471,631 16.123 -4.10%
2017-10-06 0 20.50 20.45 20.50 20.15 21.05 10,906,168 223,764,864 20.517 16.66 16.61 16.66 16.37 17.10 13,423,922 16.669 -2.84%
2017-10-04 0 21.10 21.10 21.15 21.00 21.50 7,941,267 168,478,748 21.216 17.14 17.14 17.18 17.06 17.47 9,774,556 17.236 0.72%
2017-10-03 0 20.95 20.95 21.05 20.95 21.60 9,645,371 204,179,703 21.169 17.02 17.02 17.10 17.02 17.55 11,872,062 17.198 -0.48%
2017-09-29 0 21.05 21.05 21.10 20.45 21.35 8,291,274 174,756,462 21.077 17.10 17.10 17.14 16.61 17.35 10,205,364 17.124 0.00%
2017-09-28 0 21.05 21.05 21.10 20.60 21.25 10,319,457 216,579,396 20.987 17.10 17.10 17.14 16.74 17.26 12,701,765 17.051 1.69%
2017-09-27 0 20.70 20.65 20.70 20.05 20.90 5,723,680 118,422,203 20.690 16.82 16.78 16.82 16.29 16.98 7,045,025 16.809 2.48%
2017-09-26 0 20.20 20.20 20.30 20.10 20.80 6,030,370 122,359,146 20.290 16.41 16.41 16.49 16.33 16.90 7,422,517 16.485 -1.46%
2017-09-25 0 20.50 20.45 20.50 20.20 20.95 9,335,300 191,271,318 20.489 16.66 16.61 16.66 16.41 17.02 11,490,409 16.646 -2.15%
2017-09-22 0 20.95 20.95 21.00 20.10 21.10 7,224,033 149,690,813 20.721 17.02 17.02 17.06 16.33 17.14 8,891,744 16.835 -0.24%
2017-09-21 0 21.00 20.95 21.00 20.80 21.45 7,825,361 164,873,550 21.069 17.06 17.02 17.06 16.90 17.43 9,631,892 17.117 0.00%
2017-09-20 0 21.00 20.95 21.00 20.60 21.25 8,345,240 175,560,460 21.037 17.06 17.02 17.06 16.74 17.26 10,271,788 17.092 0.72%
2017-09-19 0 20.85 20.80 20.85 20.55 21.20 8,040,131 168,205,845 20.921 16.94 16.90 16.94 16.70 17.22 9,896,243 16.997 -0.24%
2017-09-18 0 20.90 20.85 20.90 20.75 21.75 14,911,042 314,273,283 21.077 16.98 16.94 16.98 16.86 17.67 18,353,344 17.123 0.24%
2017-09-15 0 20.85 20.80 20.85 20.30 21.00 11,344,920 235,427,775 20.752 16.94 16.90 16.94 16.49 17.06 13,963,962 16.860 1.71%
2017-09-14 0 20.50 20.50 20.60 20.10 20.80 12,133,096 247,996,734 20.440 16.66 16.66 16.74 16.33 16.90 14,934,093 16.606 0.49%
2017-09-13 0 20.40 20.35 20.40 19.90 20.60 7,087,586 143,511,053 20.248 16.57 16.53 16.57 16.17 16.74 8,723,797 16.451 2.51%
2017-09-12 0 19.90 19.90 19.92 19.56 20.15 13,749,737 273,273,620 19.875 16.17 16.17 16.18 15.89 16.37 16,923,945 16.147 -0.40%
2017-09-11 0 19.98 19.96 19.98 19.80 20.75 14,303,375 288,750,600 20.188 16.23 16.22 16.23 16.09 16.86 17,605,394 16.401 1.73%
2017-09-08 0 19.64 19.58 19.64 19.32 19.88 10,442,940 204,357,499 19.569 15.96 15.91 15.96 15.70 16.15 12,853,755 15.899 -0.51%
2017-09-07 0 19.74 19.74 19.76 18.80 19.90 28,129,280 551,164,783 19.594 16.04 16.04 16.05 15.27 16.17 34,623,091 15.919 4.67%
2017-09-06 0 18.86 18.82 18.86 18.12 18.92 18,042,332 335,479,193 18.594 15.32 15.29 15.32 14.72 15.37 22,207,511 15.107 2.28%
2017-09-05 0 18.44 18.42 18.44 18.30 18.50 7,111,241 130,791,263 18.392 14.98 14.97 14.98 14.87 15.03 8,752,913 14.943 0.22%
2017-09-04 0 18.40 18.40 18.42 18.08 18.50 11,182,100 205,043,166 18.337 14.95 14.95 14.97 14.69 15.03 13,763,554 14.898 1.10%
2017-09-01 0 18.20 18.20 18.24 17.60 18.40 30,811,535 559,891,819 18.172 14.79 14.79 14.82 14.30 14.95 37,924,560 14.763 5.94%
2017-08-31 0 17.18 17.18 17.20 16.92 17.28 6,598,766 113,226,308 17.159 13.96 13.96 13.97 13.75 14.04 8,122,130 13.940 1.84%
2017-08-30 0 17.08 17.06 17.08 16.98 17.28 4,574,038 78,348,121 17.129 13.71 13.69 13.71 13.63 13.87 5,700,065 13.745 0.59%
2017-08-29 0 16.98 16.94 16.98 16.84 17.12 7,872,593 133,508,867 16.959 13.63 13.59 13.63 13.51 13.74 9,810,650 13.609 1.80%
2017-08-28 0 16.68 16.68 16.70 16.58 17.08 11,263,624 188,339,794 16.721 13.38 13.38 13.40 13.30 13.71 14,036,478 13.418 -2.00%
2017-08-25 0 17.02 17.00 17.02 16.84 17.38 13,359,305 228,125,875 17.076 13.66 13.64 13.66 13.51 13.95 16,648,069 13.703 -1.96%
2017-08-24 0 17.36 17.36 17.38 17.30 17.54 11,624,757 202,024,512 17.379 13.93 13.93 13.95 13.88 14.08 14,486,514 13.946 -0.57%
2017-08-22 0 17.46 17.44 17.46 17.00 17.72 11,934,290 208,502,746 17.471 14.01 13.99 14.01 13.64 14.22 14,872,247 14.020 2.71%
2017-08-21 0 17.00 17.00 17.02 16.84 17.26 11,011,208 187,218,027 17.002 13.64 13.64 13.66 13.51 13.85 13,721,923 13.644 -0.70%
2017-08-18 0 17.12 17.12 17.14 16.50 17.12 10,586,212 179,377,357 16.944 13.74 13.74 13.75 13.24 13.74 13,192,302 13.597 0.47%
2017-08-17 0 17.04 17.00 17.04 16.82 17.16 9,743,137 165,550,903 16.992 13.67 13.64 13.67 13.50 13.77 12,141,681 13.635 -0.12%
2017-08-16 0 17.06 17.04 17.06 16.68 17.06 15,550,700 263,210,750 16.926 13.69 13.67 13.69 13.38 13.69 19,378,937 13.582 3.65%
2017-08-15 0 16.46 16.44 16.46 16.36 16.72 7,386,772 122,627,304 16.601 13.21 13.19 13.21 13.13 13.42 9,205,231 13.321 1.48%
2017-08-14 0 16.22 16.20 16.22 15.90 16.40 9,543,939 154,723,550 16.212 13.02 13.00 13.02 12.76 13.16 11,893,445 13.009 0.62%
2017-08-11 0 16.12 16.10 16.12 15.96 16.30 11,997,917 193,261,834 16.108 12.94 12.92 12.94 12.81 13.08 14,951,538 12.926 -2.77%
2017-08-10 0 16.58 16.56 16.58 16.44 16.94 5,289,636 87,563,399 16.554 13.30 13.29 13.30 13.19 13.59 6,591,827 13.284 -2.47%
2017-08-09 0 17.00 16.96 17.00 16.74 17.10 12,330,621 209,410,062 16.983 13.64 13.61 13.64 13.43 13.72 15,366,146 13.628 0.95%
2017-08-08 0 16.84 16.78 16.84 16.10 16.92 17,065,365 283,371,215 16.605 13.51 13.47 13.51 12.92 13.58 21,266,479 13.325 4.34%
2017-08-07 0 16.14 16.12 16.14 16.04 16.48 9,103,435 146,715,900 16.117 12.95 12.94 12.95 12.87 13.22 11,344,498 12.933 -0.62%
2017-08-04 0 16.24 16.24 16.28 16.22 16.52 6,494,578 105,980,899 16.318 13.03 13.03 13.06 13.02 13.26 8,093,399 13.095 -0.85%
2017-08-03 0 16.38 16.36 16.38 16.20 16.78 6,572,462 107,802,971 16.402 13.14 13.13 13.14 13.00 13.47 8,190,456 13.162 -1.92%
2017-08-02 0 16.70 16.68 16.70 16.50 17.12 13,888,500 231,404,494 16.662 13.40 13.38 13.40 13.24 13.74 17,307,540 13.370 -1.65%
2017-08-01 0 16.98 16.98 17.00 16.90 17.14 7,693,273 130,823,662 17.005 13.63 13.63 13.64 13.56 13.75 9,587,186 13.646 0.24%
2017-07-31 0 16.94 16.92 16.94 16.80 17.00 5,687,152 96,127,724 16.903 13.59 13.58 13.59 13.48 13.64 7,087,202 13.564 0.12%
2017-07-28 0 16.92 16.90 16.92 16.68 17.02 9,251,600 156,636,836 16.931 13.58 13.56 13.58 13.38 13.66 11,529,138 13.586 1.68%
2017-07-27 0 16.64 16.64 16.68 16.64 16.94 9,271,270 155,498,512 16.772 13.35 13.35 13.38 13.35 13.59 11,553,651 13.459 -0.60%
2017-07-26 0 16.74 16.74 16.78 16.74 17.40 24,273,426 410,401,168 16.907 13.43 13.43 13.47 13.43 13.96 30,249,004 13.567 -4.12%
2017-07-25 0 17.46 17.46 17.50 17.44 17.94 14,809,456 261,524,532 17.659 14.01 14.01 14.04 13.99 14.40 18,455,215 14.171 0.58%
2017-07-24 0 17.36 17.36 17.38 17.06 17.42 19,523,294 337,939,194 17.310 13.93 13.93 13.95 13.69 13.98 24,329,495 13.890 2.12%
2017-07-21 0 17.00 16.96 17.00 16.78 17.16 8,935,752 151,211,493 16.922 13.64 13.61 13.64 13.47 13.77 11,135,536 13.579 0.24%
2017-07-20 0 16.96 16.96 16.98 16.96 17.34 5,648,082 96,251,031 17.041 13.61 13.61 13.63 13.61 13.91 7,038,514 13.675 -1.97%
2017-07-19 0 17.30 17.26 17.30 17.14 17.38 11,206,200 193,499,392 17.267 13.88 13.85 13.88 13.75 13.95 13,964,917 13.856 1.65%
2017-07-18 0 17.02 16.96 17.02 16.76 17.08 4,868,459 82,713,185 16.990 13.66 13.61 13.66 13.45 13.71 6,066,965 13.633 0.24%
2017-07-17 0 16.98 16.98 17.00 16.74 17.68 20,877,444 355,713,555 17.038 13.63 13.63 13.64 13.43 14.19 26,017,007 13.672 -4.82%
2017-07-14 0 17.84 17.82 17.84 17.78 17.96 4,229,240 75,470,538 17.845 14.32 14.30 14.32 14.27 14.41 5,270,385 14.320 0.68%
2017-07-13 0 17.72 17.70 17.72 17.46 17.86 7,031,822 124,640,673 17.725 14.22 14.20 14.22 14.01 14.33 8,762,900 14.224 0.57%
2017-07-12 0 17.62 17.60 17.62 17.58 18.00 4,482,700 79,507,942 17.737 14.14 14.12 14.14 14.11 14.44 5,586,241 14.233 -0.56%
2017-07-11 0 17.72 17.70 17.72 17.56 17.84 6,196,281 109,903,196 17.737 14.22 14.20 14.22 14.09 14.32 7,721,668 14.233 0.91%
2017-07-10 0 17.56 17.54 17.56 17.44 17.76 6,481,285 113,990,740 17.588 14.09 14.08 14.09 13.99 14.25 8,076,833 14.113 1.15%
2017-07-07 0 17.36 17.36 17.38 17.26 17.50 2,842,996 49,417,555 17.382 13.93 13.93 13.95 13.85 14.04 3,542,878 13.948 -0.46%
2017-07-06 0 17.44 17.44 17.46 17.30 17.52 2,662,303 46,533,788 17.479 13.99 13.99 14.01 13.88 14.06 3,317,703 14.026 0.11%
2017-07-05 0 17.42 17.34 17.42 17.04 17.42 4,749,714 82,176,374 17.301 13.98 13.91 13.98 13.67 13.98 5,918,988 13.884 1.75%
2017-07-04 0 17.12 17.10 17.12 17.06 17.72 15,133,053 261,291,920 17.266 13.74 13.72 13.74 13.69 14.22 18,858,474 13.855 -3.49%
2017-07-03 0 17.74 17.68 17.74 17.30 17.92 9,779,662 172,206,988 17.609 14.24 14.19 14.24 13.88 14.38 12,187,198 14.130 -2.74%
2017-06-30 0 18.24 18.22 18.24 18.06 18.36 2,646,867 48,128,344 18.183 14.64 14.62 14.64 14.49 14.73 3,298,467 14.591 -0.55%
2017-06-29 0 18.34 18.30 18.34 18.16 18.38 2,329,779 42,613,608 18.291 14.72 14.68 14.72 14.57 14.75 2,903,319 14.678 1.33%
2017-06-28 0 18.10 18.06 18.10 17.88 18.36 4,921,100 88,888,377 18.063 14.52 14.49 14.52 14.35 14.73 6,132,565 14.494 -1.20%
2017-06-27 0 18.32 18.30 18.32 18.20 18.56 2,129,810 38,981,110 18.303 14.70 14.68 14.70 14.60 14.89 2,654,122 14.687 -0.54%
2017-06-26 0 18.42 18.42 18.44 18.04 18.56 4,823,300 88,693,046 18.388 14.78 14.78 14.80 14.48 14.89 6,010,689 14.756 2.22%
2017-06-23 0 18.02 18.02 18.04 17.88 18.62 10,397,405 189,414,661 18.217 14.46 14.46 14.48 14.35 14.94 12,957,015 14.619 -3.01%
2017-06-22 0 18.58 18.48 18.58 18.46 18.76 5,238,155 97,394,819 18.593 14.91 14.83 14.91 14.81 15.05 6,527,672 14.920 -0.64%
2017-06-21 0 18.70 18.66 18.70 18.42 18.76 3,271,677 60,842,253 18.597 15.01 14.97 15.01 14.78 15.05 4,077,091 14.923 0.54%
2017-06-20 0 18.60 18.58 18.60 18.56 18.80 10,560,966 197,009,813 18.655 14.93 14.91 14.93 14.89 15.09 13,160,841 14.969 1.53%
2017-06-19 0 18.32 18.30 18.32 18.10 18.58 3,713,000 67,771,741 18.253 14.70 14.68 14.70 14.52 14.91 4,627,058 14.647 0.44%
2017-06-16 0 18.24 18.24 18.26 18.02 18.40 3,691,136 67,143,309 18.190 14.64 14.64 14.65 14.46 14.77 4,599,812 14.597 -0.33%
2017-06-15 0 18.30 18.24 18.30 18.04 18.58 4,161,400 75,898,840 18.239 14.68 14.64 14.68 14.48 14.91 5,185,844 14.636 -0.44%
2017-06-14 0 18.38 18.38 18.40 18.28 18.74 9,904,233 183,129,250 18.490 14.75 14.75 14.77 14.67 15.04 12,342,435 14.837 -0.43%
2017-06-13 0 18.46 18.44 18.46 17.90 18.60 10,814,499 199,393,668 18.438 14.81 14.80 14.81 14.36 14.93 13,476,788 14.795 3.13%
2017-06-12 0 17.90 17.88 17.90 17.66 18.20 5,060,616 90,517,926 17.887 14.36 14.35 14.36 14.17 14.60 6,306,427 14.353 0.67%
2017-06-09 0 17.78 17.78 17.84 17.70 18.20 5,871,573 105,287,515 17.932 14.27 14.27 14.32 14.20 14.60 7,317,024 14.389 -1.11%
2017-06-08 0 17.98 17.92 17.98 17.56 18.00 9,149,480 163,862,460 17.909 14.43 14.38 14.43 14.09 14.44 11,401,879 14.372 2.16%
2017-06-07 0 17.60 17.60 17.62 17.10 17.60 5,889,009 102,959,988 17.483 14.12 14.12 14.14 13.72 14.12 7,338,752 14.030 1.62%
2017-06-06 0 17.32 17.28 17.32 17.18 17.66 5,303,634 92,083,425 17.362 13.90 13.87 13.90 13.79 14.17 6,609,271 13.932 -0.92%
2017-06-05 0 17.48 17.46 17.48 17.24 17.88 11,395,103 198,976,158 17.462 14.03 14.01 14.03 13.83 14.35 14,200,324 14.012 0.11%
2017-06-02 0 17.88 17.84 17.88 17.68 18.00 12,788,767 228,304,148 17.852 14.01 13.98 14.01 13.85 14.10 16,320,443 13.989 1.36%
2017-06-01 0 17.64 17.62 17.64 17.30 17.92 21,399,336 377,935,034 17.661 13.82 13.81 13.82 13.56 14.04 27,308,860 13.839 1.97%
2017-05-31 0 17.30 17.28 17.30 17.00 17.36 11,660,606 200,986,979 17.236 13.56 13.54 13.56 13.32 13.60 14,880,736 13.507 0.58%
2017-05-29 0 17.20 17.18 17.20 17.10 17.28 5,414,350 93,063,968 17.188 13.48 13.46 13.48 13.40 13.54 6,909,547 13.469 0.00%
2017-05-26 0 17.20 17.18 17.20 17.08 17.36 8,255,220 141,894,262 17.188 13.48 13.46 13.48 13.38 13.60 10,534,937 13.469 0.35%
2017-05-25 0 17.14 17.12 17.14 16.96 17.22 12,506,990 213,583,767 17.077 13.43 13.42 13.43 13.29 13.49 15,960,852 13.382 0.59%
2017-05-24 0 17.04 17.00 17.04 16.78 17.12 6,880,630 116,954,463 16.998 13.35 13.32 13.35 13.15 13.42 8,780,747 13.319 -0.12%
2017-05-23 0 17.06 17.06 17.08 16.64 17.20 21,512,100 366,089,196 17.018 13.37 13.37 13.38 13.04 13.48 27,452,765 13.335 3.02%
2017-05-22 0 16.56 16.56 16.58 16.14 16.68 8,786,380 144,860,635 16.487 12.98 12.98 12.99 12.65 13.07 11,212,779 12.919 2.48%
2017-05-19 0 16.16 16.16 16.18 16.08 16.38 6,432,012 104,041,633 16.176 12.66 12.66 12.68 12.60 12.84 8,208,242 12.675 0.00%
2017-05-18 0 16.16 16.14 16.16 15.92 16.44 16,929,700 274,142,089 16.193 12.66 12.65 12.66 12.47 12.88 21,604,914 12.689 -3.23%
2017-05-17 0 16.70 16.68 16.70 16.48 16.90 11,534,213 192,567,905 16.695 13.09 13.07 13.09 12.91 13.24 14,719,439 13.083 -0.36%
2017-05-16 0 16.76 16.76 16.78 16.30 16.88 14,605,227 243,965,566 16.704 13.13 13.13 13.15 12.77 13.23 18,638,527 13.089 3.08%
2017-05-15 0 16.26 16.24 16.26 16.06 16.32 8,269,735 134,229,984 16.231 12.74 12.73 12.74 12.58 12.79 10,553,460 12.719 0.99%
2017-05-12 0 16.10 16.00 16.10 15.78 16.14 5,790,409 92,423,137 15.961 12.62 12.54 12.62 12.37 12.65 7,389,457 12.507 1.00%
2017-05-11 0 15.94 15.92 15.94 15.78 16.00 14,668,950 233,115,856 15.892 12.49 12.47 12.49 12.37 12.54 18,719,848 12.453 1.53%
2017-05-10 0 15.70 15.68 15.70 15.64 16.26 24,009,488 381,700,426 15.898 12.30 12.29 12.30 12.26 12.74 30,639,818 12.458 -2.00%
2017-05-09 0 16.02 16.00 16.02 15.82 16.10 15,924,029 254,316,899 15.971 12.55 12.54 12.55 12.40 12.62 20,321,522 12.515 0.63%
2017-05-08 0 15.92 15.90 15.92 15.88 16.36 16,957,666 272,768,574 16.085 12.47 12.46 12.47 12.44 12.82 21,640,603 12.604 -1.61%
2017-05-05 0 16.18 16.18 16.20 15.70 16.70 22,555,006 361,637,556 16.034 12.68 12.68 12.69 12.30 13.09 28,783,674 12.564 -2.41%
2017-05-04 0 16.58 16.58 16.60 16.50 17.06 16,526,972 276,594,965 16.736 12.99 12.99 13.01 12.93 13.37 21,090,971 13.114 -2.93%
2017-05-02 0 17.08 17.06 17.08 16.92 17.26 13,211,728 225,510,797 17.069 13.38 13.37 13.38 13.26 13.53 16,860,207 13.375 -0.12%
2017-04-28 0 17.10 17.06 17.10 16.90 17.14 13,853,117 235,969,927 17.034 13.40 13.37 13.40 13.24 13.43 17,678,719 13.348 0.59%
2017-04-27 0 17.00 17.00 17.02 16.82 17.72 22,357,394 380,611,461 17.024 13.32 13.32 13.34 13.18 13.89 28,531,491 13.340 -2.97%
2017-04-26 0 17.52 17.50 17.52 17.14 17.84 21,520,214 376,910,448 17.514 13.73 13.71 13.73 13.43 13.98 27,463,119 13.724 4.04%
2017-04-25 0 16.84 16.82 16.84 16.40 16.96 8,978,997 149,833,900 16.687 13.20 13.18 13.20 12.85 13.29 11,458,588 13.076 2.18%
2017-04-24 0 16.48 16.46 16.48 16.20 16.84 8,547,300 140,574,742 16.447 12.91 12.90 12.91 12.69 13.20 10,907,676 12.888 -1.32%
2017-04-21 0 16.70 16.66 16.70 16.52 17.00 12,828,194 214,384,732 16.712 13.09 13.05 13.09 12.95 13.32 16,370,758 13.096 -0.48%
2017-04-20 0 16.78 16.76 16.78 16.72 17.00 8,714,800 146,529,111 16.814 13.15 13.13 13.15 13.10 13.32 11,121,432 13.175 -0.12%
2017-04-19 0 16.80 16.80 16.82 16.68 17.20 20,628,230 347,496,298 16.846 13.16 13.16 13.18 13.07 13.48 26,324,810 13.200 -3.00%
2017-04-18 0 17.32 17.28 17.32 17.00 17.36 13,320,144 228,622,188 17.164 13.57 13.54 13.57 13.32 13.60 16,998,563 13.450 -1.14%
2017-04-13 0 17.52 17.48 17.52 17.26 17.70 4,436,200 77,653,929 17.505 13.73 13.70 13.73 13.53 13.87 5,661,277 13.717 -0.90%
2017-04-12 0 17.68 17.66 17.68 17.08 17.74 12,571,654 219,787,601 17.483 13.85 13.84 13.85 13.38 13.90 16,043,374 13.700 2.08%
2017-04-11 0 17.32 17.30 17.32 17.06 17.46 11,007,076 189,757,500 17.240 13.57 13.56 13.57 13.37 13.68 14,046,730 13.509 -0.12%
2017-04-10 0 17.34 17.34 17.36 17.02 17.50 12,071,500 209,758,172 17.376 13.59 13.59 13.60 13.34 13.71 15,405,100 13.616 0.93%
2017-04-07 0 17.18 17.14 17.18 16.70 17.30 14,884,339 253,178,074 17.010 13.46 13.43 13.46 13.09 13.56 18,994,717 13.329 1.18%
2017-04-06 0 16.98 16.90 16.98 16.58 17.24 18,202,130 309,503,621 17.004 13.31 13.24 13.31 12.99 13.51 23,228,731 13.324 0.47%
2017-04-05 0 16.90 16.90 16.94 16.04 17.00 23,424,332 390,145,979 16.656 13.24 13.24 13.27 12.57 13.32 29,893,068 13.051 5.49%
2017-04-03 0 16.02 16.02 16.04 15.78 16.44 18,603,180 297,737,841 16.005 12.55 12.55 12.57 12.37 12.88 23,740,533 12.541 1.26%
2017-03-31 0 15.82 15.82 15.88 15.48 15.96 19,341,184 304,753,912 15.757 12.40 12.40 12.44 12.13 12.51 24,682,340 12.347 -2.94%
2017-03-30 0 16.30 16.28 16.30 16.08 16.48 16,995,541 276,471,318 16.267 12.77 12.76 12.77 12.60 12.91 21,688,937 12.747 -0.97%
2017-03-29 0 16.46 16.40 16.46 16.18 16.64 19,952,000 328,674,940 16.473 12.90 12.85 12.90 12.68 13.04 25,461,836 12.909 2.11%
2017-03-28 0 16.12 16.12 16.14 15.68 16.16 13,230,000 211,211,988 15.965 12.63 12.63 12.65 12.29 12.66 16,883,525 12.510 4.13%
2017-03-27 0 15.48 15.48 15.50 15.36 15.86 9,490,800 148,299,272 15.626 12.13 12.13 12.15 12.04 12.43 12,111,728 12.244 -0.51%
2017-03-24 0 15.56 15.56 15.62 15.50 15.96 9,193,515 144,367,707 15.703 12.19 12.19 12.24 12.15 12.51 11,732,346 12.305 -1.02%
2017-03-23 0 15.72 15.70 15.72 15.66 15.92 11,338,602 178,707,557 15.761 12.32 12.30 12.32 12.27 12.47 14,469,809 12.350 0.51%
2017-03-22 0 15.64 15.64 15.68 15.36 15.86 16,623,646 257,905,712 15.514 12.26 12.26 12.29 12.04 12.43 21,214,342 12.157 -1.64%
2017-03-21 0 15.90 15.90 15.92 15.80 16.12 10,073,425 161,086,202 15.991 12.46 12.46 12.47 12.38 12.63 12,855,247 12.531 -1.12%
2017-03-20 0 16.08 16.08 16.10 15.76 16.22 37,145,681 595,039,173 16.019 12.60 12.60 12.62 12.35 12.71 47,403,631 12.553 4.42%
2017-03-17 0 15.40 15.40 15.44 15.10 15.68 25,542,460 394,723,714 15.454 12.07 12.07 12.10 11.83 12.29 32,596,127 12.110 2.39%
2017-03-16 0 15.04 15.02 15.04 14.94 15.28 6,369,528 95,915,416 15.058 11.79 11.77 11.79 11.71 11.97 8,128,502 11.800 0.53%
2017-03-15 0 14.96 14.94 14.96 14.64 15.20 7,712,137 115,176,883 14.934 11.72 11.71 11.72 11.47 11.91 9,841,879 11.703 0.81%
2017-03-14 0 14.84 14.82 14.84 14.60 14.98 16,598,488 245,516,794 14.792 11.63 11.61 11.63 11.44 11.74 21,182,236 11.591 3.34%
2017-03-13 0 14.36 14.34 14.36 14.22 14.50 6,724,561 96,850,375 14.402 11.25 11.24 11.25 11.14 11.36 8,581,579 11.286 -0.28%
2017-03-10 0 14.40 14.40 14.44 14.26 14.50 8,240,250 118,947,127 14.435 11.28 11.28 11.32 11.17 11.36 10,515,833 11.311 0.28%
2017-03-09 0 14.36 14.34 14.36 14.24 14.48 6,298,696 90,320,531 14.340 11.25 11.24 11.25 11.16 11.35 8,038,110 11.237 -0.14%
2017-03-08 0 14.38 14.38 14.40 14.00 14.44 7,639,498 109,495,685 14.333 11.27 11.27 11.28 10.97 11.32 9,749,180 11.231 1.99%
2017-03-07 0 14.10 14.10 14.14 14.06 14.38 3,829,505 54,157,352 14.142 11.05 11.05 11.08 11.02 11.27 4,887,040 11.082 -1.54%
2017-03-06 0 14.32 14.32 14.34 14.24 14.58 10,406,785 149,833,830 14.398 11.22 11.22 11.24 11.16 11.42 13,280,666 11.282 -0.83%
2017-03-03 0 14.44 14.44 14.46 14.30 14.60 7,416,181 107,050,100 14.435 11.32 11.32 11.33 11.21 11.44 9,464,193 11.311 -1.10%
2017-03-02 0 14.60 14.56 14.60 14.40 14.80 26,164,017 380,661,601 14.549 11.44 11.41 11.44 11.28 11.60 33,389,330 11.401 0.83%
2017-03-01 0 14.48 14.48 14.50 13.80 14.74 23,212,083 332,215,319 14.312 11.35 11.35 11.36 10.81 11.55 29,622,206 11.215 4.62%
2017-02-28 0 13.84 13.84 13.86 13.66 13.96 8,356,331 115,221,827 13.789 10.85 10.85 10.86 10.70 10.94 10,663,970 10.805 0.73%
2017-02-27 0 13.74 13.72 13.74 13.56 13.92 7,674,239 105,895,477 13.799 10.77 10.75 10.77 10.63 10.91 9,793,515 10.813 0.59%
2017-02-24 0 13.66 13.64 13.66 13.50 13.90 10,796,870 148,306,918 13.736 10.70 10.69 10.70 10.58 10.89 13,778,475 10.764 -1.01%
2017-02-23 0 13.80 13.78 13.80 13.30 13.92 11,114,780 152,744,625 13.742 10.81 10.80 10.81 10.42 10.91 14,184,177 10.769 2.99%
2017-02-22 0 13.40 13.40 13.42 13.38 13.62 4,835,600 65,260,532 13.496 10.50 10.50 10.52 10.48 10.67 6,170,973 10.575 -0.30%
2017-02-21 0 13.44 13.42 13.44 13.36 13.70 7,493,475 101,132,468 13.496 10.53 10.52 10.53 10.47 10.74 9,562,832 10.576 -1.61%
2017-02-20 0 13.66 13.64 13.66 13.64 13.94 7,598,800 104,079,360 13.697 10.70 10.69 10.70 10.69 10.92 9,697,243 10.733 -1.44%
2017-02-17 0 13.86 13.82 13.86 13.60 13.86 7,211,901 99,404,333 13.783 10.86 10.83 10.86 10.66 10.86 9,203,500 10.801 -0.86%
2017-02-16 0 13.98 13.90 13.98 13.86 14.14 5,396,000 75,433,964 13.980 10.95 10.89 10.95 10.86 11.08 6,886,130 10.954 0.43%
2017-02-15 0 13.92 13.92 13.94 13.86 14.30 12,656,911 176,929,411 13.979 10.91 10.91 10.92 10.86 11.21 16,152,175 10.954 -1.83%
2017-02-14 0 14.18 14.18 14.20 13.44 14.24 25,434,267 356,503,326 14.017 11.11 11.11 11.13 10.53 11.16 32,458,056 10.984 4.26%
2017-02-13 0 13.60 13.56 13.60 13.30 13.70 10,415,530 140,553,581 13.495 10.66 10.63 10.66 10.42 10.74 13,291,826 10.574 0.44%
2017-02-10 0 13.54 13.54 13.56 13.46 13.68 12,547,769 170,115,601 13.557 10.61 10.61 10.63 10.55 10.72 16,012,893 10.624 0.89%
2017-02-09 0 13.42 13.40 13.42 13.34 13.72 11,795,044 159,838,967 13.551 10.52 10.50 10.52 10.45 10.75 15,052,299 10.619 -0.74%
2017-02-08 0 13.52 13.52 13.54 13.34 13.84 11,638,658 157,447,338 13.528 10.59 10.59 10.61 10.45 10.85 14,852,727 10.601 -0.59%
2017-02-07 0 13.60 13.60 13.62 13.58 14.08 18,133,000 251,011,014 13.843 10.66 10.66 10.67 10.64 11.03 23,140,511 10.847 -2.30%
2017-02-06 0 13.92 13.90 13.92 13.50 13.92 10,239,928 140,888,927 13.759 10.91 10.89 10.91 10.58 10.91 13,067,731 10.781 2.81%
2017-02-03 0 13.54 13.54 13.58 13.50 13.70 19,961,535 271,966,035 13.625 10.61 10.61 10.64 10.58 10.74 25,474,004 10.676 0.15%
2017-02-02 0 13.52 13.52 13.58 13.52 14.10 18,525,587 254,285,066 13.726 10.59 10.59 10.64 10.59 11.05 23,641,512 10.756 -4.11%
2017-02-01 0 14.10 14.08 14.10 13.62 14.64 31,800,013 451,219,382 14.189 11.05 11.03 11.05 10.67 11.47 40,581,732 11.119 -1.12%
2017-01-27 0 14.26 14.26 14.28 14.22 14.56 24,291,320 348,148,320 14.332 11.17 11.17 11.19 11.14 11.41 30,999,479 11.231 2.59%
2017-01-26 0 13.90 13.88 13.90 13.36 14.14 13,665,845 188,547,763 13.797 10.89 10.88 10.89 10.47 11.08 17,439,731 10.811 1.61%
2017-01-25 0 13.68 13.64 13.68 13.20 13.68 12,073,800 162,756,284 13.480 10.72 10.69 10.72 10.34 10.72 15,408,035 10.563 3.95%
2017-01-24 0 13.16 13.10 13.16 13.04 13.32 7,012,100 92,209,338 13.150 10.31 10.27 10.31 10.22 10.44 8,948,523 10.304 0.00%
2017-01-23 0 13.16 13.14 13.16 12.80 13.26 8,131,998 106,894,495 13.145 10.31 10.30 10.31 10.03 10.39 10,377,686 10.300 2.49%
2017-01-20 0 12.84 12.84 12.86 12.80 12.98 5,821,039 74,966,453 12.879 10.06 10.06 10.08 10.03 10.17 7,428,546 10.092 -1.68%
2017-01-19 0 13.06 13.02 13.06 12.90 13.10 6,099,400 79,277,792 12.998 10.23 10.20 10.23 10.11 10.27 7,783,777 10.185 0.31%
2017-01-18 0 13.02 13.00 13.02 12.60 13.02 9,360,501 120,976,499 12.924 10.20 10.19 10.20 9.873 10.20 11,945,446 10.127 2.68%
2017-01-17 0 12.68 12.68 12.70 12.40 12.88 7,489,427 94,517,996 12.620 9.936 9.936 9.952 9.717 10.09 9,557,666 9.8892 -1.09%
2017-01-16 0 12.82 12.80 12.82 12.76 12.94 6,420,246 82,279,766 12.816 10.05 10.03 10.05 9.999 10.14 8,193,226 10.042 0.47%
2017-01-13 0 12.76 12.76 12.78 12.56 12.78 6,308,200 79,986,416 12.680 9.999 9.999 10.01 9.842 10.01 8,050,238 9.9359 0.79%
2017-01-12 0 12.66 12.64 12.66 12.64 13.00 10,047,476 128,123,363 12.752 9.920 9.905 9.920 9.905 10.19 12,822,132 9.9924 -2.91%
2017-01-11 0 13.04 13.04 13.06 12.94 13.20 13,281,775 173,817,550 13.087 10.22 10.22 10.23 10.14 10.34 16,949,598 10.255 0.31%
2017-01-10 0 13.00 12.98 13.00 12.96 13.50 14,390,677 189,249,920 13.151 10.19 10.17 10.19 10.16 10.58 18,364,728 10.305 -0.31%
2017-01-09 0 13.04 13.02 13.04 12.74 13.10 19,517,645 253,523,790 12.989 10.22 10.20 10.22 9.983 10.27 24,907,532 10.179 3.00%
2017-01-06 0 12.66 12.66 12.68 12.60 13.00 8,445,527 107,669,853 12.749 9.920 9.920 9.936 9.873 10.19 10,777,798 9.9900 -0.94%
2017-01-05 0 12.78 12.76 12.78 12.20 12.90 14,394,338 181,872,378 12.635 10.01 9.999 10.01 9.560 10.11 18,369,400 9.9008 4.75%
2017-01-04 0 12.20 12.20 12.22 12.10 12.34 5,556,400 67,566,336 12.160 9.560 9.560 9.576 9.482 9.670 7,090,825 9.5287 -0.97%
2017-01-03 0 12.32 12.24 12.32 12.00 12.34 7,475,889 91,052,411 12.179 9.654 9.591 9.654 9.403 9.670 9,540,390 9.5439 -0.16%
2016-12-30 0 12.34 12.32 12.34 12.10 12.60 8,746,950 108,868,240 12.446 9.670 9.654 9.670 9.482 9.873 11,162,460 9.7531 1.31%
2016-12-29 0 12.18 12.12 12.18 11.86 12.20 7,548,949 91,422,616 12.111 9.544 9.497 9.544 9.294 9.560 9,633,626 9.4899 0.83%
2016-12-28 0 12.08 12.08 12.10 11.88 12.20 7,798,718 93,731,441 12.019 9.466 9.466 9.482 9.309 9.560 9,952,370 9.4180 -0.98%
2016-12-23 0 12.20 12.20 12.22 12.00 12.38 4,525,700 54,973,134 12.147 9.560 9.560 9.576 9.403 9.701 5,775,493 9.5183 -0.49%
2016-12-22 0 12.26 12.24 12.26 12.14 12.28 7,431,759 90,904,539 12.232 9.607 9.591 9.607 9.513 9.623 9,484,073 9.5850 0.33%
2016-12-21 0 12.22 12.22 12.26 11.96 12.44 5,412,042 66,497,685 12.287 9.576 9.576 9.607 9.372 9.748 6,906,602 9.6281 1.50%
2016-12-20 0 12.04 12.00 12.04 11.90 12.42 8,417,504 101,509,181 12.059 9.435 9.403 9.435 9.325 9.732 10,742,036 9.4497 -1.63%
2016-12-19 0 12.24 12.24 12.26 12.12 12.58 13,244,400 161,757,672 12.213 9.591 9.591 9.607 9.497 9.858 16,901,902 9.5704 -1.13%
2016-12-16 0 12.38 12.36 12.38 12.10 12.48 25,564,123 314,873,912 12.317 9.701 9.685 9.701 9.482 9.779 32,623,772 9.6517 0.32%
2016-12-15 0 12.34 12.34 12.36 12.22 12.72 16,854,501 208,669,752 12.381 9.670 9.670 9.685 9.576 9.967 21,508,948 9.7015 -3.29%
2016-12-14 0 12.76 12.76 12.78 12.68 12.92 11,040,600 141,301,074 12.798 9.999 9.999 10.01 9.936 10.12 14,089,512 10.029 0.63%
2016-12-13 0 12.68 12.68 12.70 12.50 12.80 20,427,918 258,043,570 12.632 9.936 9.936 9.952 9.795 10.03 26,069,181 9.8984 -0.94%
2016-12-12 0 12.80 12.78 12.80 12.70 13.16 17,188,611 221,370,262 12.879 10.03 10.01 10.03 9.952 10.31 21,935,324 10.092 -2.29%
2016-12-09 0 13.10 13.06 13.10 12.20 13.60 76,750,331 995,404,127 12.969 10.27 10.23 10.27 9.560 10.66 97,945,286 10.163 -7.09%
2016-12-08 0 14.10 14.08 14.10 13.96 14.20 8,866,314 124,282,540 14.017 11.05 11.03 11.05 10.94 11.13 11,314,787 10.984 1.00%
2016-12-07 0 13.96 13.96 13.98 13.92 14.38 12,677,974 178,763,656 14.100 10.94 10.94 10.95 10.91 11.27 16,179,054 11.049 -0.43%
2016-12-06 0 14.02 14.00 14.02 13.62 14.10 13,819,583 192,864,410 13.956 10.99 10.97 10.99 10.67 11.05 17,635,924 10.936 2.94%
2016-12-05 0 13.62 13.62 13.64 13.16 13.80 11,555,282 156,576,798 13.550 10.67 10.67 10.69 10.31 10.81 14,746,326 10.618 3.50%
2016-12-02 0 13.16 13.16 13.18 13.12 13.64 36,072,776 479,220,146 13.285 10.31 10.31 10.33 10.28 10.69 46,034,438 10.410 -4.50%
2016-12-01 0 13.78 13.76 13.78 13.68 14.90 28,171,718 397,822,927 14.121 10.80 10.78 10.80 10.72 11.68 35,951,467 11.066 -4.17%
2016-11-30 0 14.38 14.36 14.38 13.94 14.44 18,352,839 262,529,438 14.305 11.27 11.25 11.27 10.92 11.32 23,421,059 11.209 3.16%
2016-11-29 0 13.94 13.90 13.94 13.86 14.26 7,670,827 107,388,167 14.000 10.92 10.89 10.92 10.86 11.17 9,789,161 10.970 -0.85%
2016-11-28 0 14.06 14.04 14.06 13.78 14.16 12,718,451 178,709,957 14.051 11.02 11.00 11.02 10.80 11.10 16,230,709 11.011 0.72%
2016-11-25 0 13.96 13.90 13.96 13.52 14.10 20,572,578 285,144,013 13.860 10.94 10.89 10.94 10.59 11.05 26,253,789 10.861 2.65%
2016-11-24 0 13.60 13.58 13.60 13.10 13.70 19,630,600 266,392,472 13.570 10.66 10.64 10.66 10.27 10.74 25,051,680 10.634 2.72%
2016-11-23 0 13.24 13.24 13.26 13.04 13.28 14,391,956 190,327,202 13.225 10.37 10.37 10.39 10.22 10.41 18,366,360 10.363 1.85%
2016-11-22 0 13.00 13.00 13.02 12.98 13.40 23,227,280 305,419,982 13.149 10.19 10.19 10.20 10.17 10.50 29,641,599 10.304 0.31%
2016-11-21 0 12.96 12.96 13.00 12.54 13.06 27,873,301 359,798,357 12.908 10.16 10.16 10.19 9.826 10.23 35,570,640 10.115 1.09%
2016-11-18 0 12.82 12.80 12.82 12.60 12.90 19,822,954 253,134,257 12.770 10.05 10.03 10.05 9.873 10.11 25,297,153 10.006 2.56%
2016-11-17 0 12.50 12.48 12.50 12.02 12.60 27,687,586 341,190,104 12.323 9.795 9.779 9.795 9.419 9.873 35,333,639 9.6562 2.80%
2016-11-16 0 12.16 12.12 12.16 11.84 12.20 19,738,926 237,778,071 12.046 9.529 9.497 9.529 9.278 9.560 25,189,921 9.4394 2.53%
2016-11-15 0 11.86 11.84 11.86 11.56 12.02 21,224,406 250,656,101 11.810 9.294 9.278 9.294 9.058 9.419 27,085,623 9.2542 2.42%
2016-11-14 0 11.58 11.56 11.58 11.04 11.62 23,131,556 263,587,608 11.395 9.074 9.058 9.074 8.651 9.105 29,519,441 8.9293 3.21%
2016-11-11 0 11.22 11.22 11.24 11.18 11.70 12,740,900 143,478,549 11.261 8.792 8.792 8.808 8.761 9.168 16,259,358 8.8244 -2.43%
2016-11-10 0 11.50 11.48 11.50 11.40 11.64 18,749,970 215,763,336 11.507 9.011 8.996 9.011 8.933 9.121 23,927,860 9.0172 2.68%
2016-11-09 0 11.20 11.20 11.22 11.02 11.44 14,181,745 157,825,868 11.129 8.776 8.776 8.792 8.635 8.964 18,098,099 8.7206 -1.06%
2016-11-08 0 11.32 11.30 11.32 11.30 11.48 7,214,571 81,970,872 11.362 8.870 8.855 8.870 8.855 8.996 9,206,908 8.9032 0.18%
2016-11-07 0 11.30 11.30 11.32 11.10 11.46 11,123,160 125,630,840 11.295 8.855 8.855 8.870 8.698 8.980 14,194,871 8.8504 1.80%
2016-11-04 0 11.10 11.08 11.10 11.06 11.38 27,401,811 305,756,638 11.158 8.698 8.682 8.698 8.667 8.917 34,968,946 8.7437 -3.14%
2016-11-03 0 11.46 11.44 11.46 11.40 11.80 22,172,642 255,379,218 11.518 8.980 8.964 8.980 8.933 9.247 28,295,718 9.0254 -4.66%
2016-11-02 0 12.02 12.00 12.02 11.96 12.16 11,035,409 132,738,905 12.028 9.419 9.403 9.419 9.372 9.529 14,082,888 9.4255 -0.17%
2016-11-01 0 12.04 12.04 12.06 12.02 12.28 14,351,224 173,846,443 12.114 9.435 9.435 9.450 9.419 9.623 18,314,380 9.4923 1.18%
2016-10-31 0 11.90 11.90 11.92 11.62 12.00 5,604,025 66,776,622 11.916 9.325 9.325 9.341 9.105 9.403 7,151,602 9.3373 -0.50%
2016-10-28 0 11.96 11.96 11.98 11.92 12.28 10,072,793 121,978,827 12.110 9.372 9.372 9.388 9.341 9.623 12,854,441 9.4892 -1.64%
2016-10-27 0 12.16 12.14 12.16 12.08 12.38 10,487,450 127,479,278 12.155 9.529 9.513 9.529 9.466 9.701 13,383,607 9.5250 -1.30%
2016-10-26 0 12.32 12.30 12.32 12.06 12.38 12,945,800 158,551,586 12.247 9.654 9.638 9.654 9.450 9.701 16,520,842 9.5971 0.98%
2016-10-25 0 12.20 12.20 12.22 11.98 12.28 13,496,821 164,044,835 12.154 9.560 9.560 9.576 9.388 9.623 17,224,030 9.5242 1.16%
2016-10-24 0 12.06 12.04 12.06 11.90 12.30 17,806,000 214,384,739 12.040 9.450 9.435 9.450 9.325 9.638 22,723,208 9.4346 2.55%
2016-10-20 0 11.76 11.74 11.76 11.68 11.92 11,203,253 131,875,469 11.771 9.215 9.200 9.215 9.152 9.341 14,297,083 9.2239 0.34%
2016-10-19 0 11.72 11.66 11.72 11.60 11.98 10,156,000 118,717,819 11.689 9.184 9.137 9.184 9.090 9.388 12,960,626 9.1599 -1.84%
2016-10-18 0 11.94 11.90 11.94 11.56 11.96 14,809,759 175,128,722 11.825 9.356 9.325 9.356 9.058 9.372 18,899,542 9.2663 4.01%
2016-10-17 0 11.48 11.46 11.48 11.26 11.80 25,673,832 293,792,494 11.443 8.996 8.980 8.996 8.823 9.247 32,763,778 8.9670 -2.71%
2016-10-14 0 11.80 11.80 11.82 11.64 11.98 19,022,301 225,403,533 11.849 9.247 9.247 9.262 9.121 9.388 24,275,396 9.2853 1.72%
2016-10-13 0 11.60 11.60 11.62 11.22 11.80 26,427,399 303,658,310 11.490 9.090 9.090 9.105 8.792 9.247 33,725,446 9.0038 -0.68%
2016-10-12 0 11.68 11.66 11.68 11.52 12.00 19,015,443 222,939,233 11.724 9.152 9.137 9.152 9.027 9.403 24,266,644 9.1871 -2.83%
2016-10-11 0 12.02 11.98 12.02 11.90 12.32 30,530,700 367,937,280 12.051 9.419 9.388 9.419 9.325 9.654 38,961,892 9.4435 -0.50%
2016-10-07 0 12.08 12.08 12.10 12.08 12.46 24,177,200 295,190,980 12.209 9.466 9.466 9.482 9.466 9.764 30,853,844 9.5674 -2.58%
2016-10-06 0 12.40 12.38 12.40 12.22 12.58 34,399,218 425,126,123 12.359 9.717 9.701 9.717 9.576 9.858 43,898,719 9.6842 1.14%
2016-10-05 0 12.26 12.26 12.28 12.08 12.44 23,176,700 283,755,173 12.243 9.607 9.607 9.623 9.466 9.748 29,577,052 9.5938 -1.45%
2016-10-04 0 12.44 12.44 12.48 12.22 12.60 31,324,563 388,847,644 12.414 9.748 9.748 9.779 9.576 9.873 39,974,984 9.7273 -0.16%
2016-10-03 0 12.46 12.44 12.46 12.30 13.24 51,720,800 651,503,607 12.597 9.764 9.748 9.764 9.638 10.37 66,003,735 9.8707 -2.96%
2016-09-30 0 12.84 12.82 12.84 12.72 13.06 25,230,851 325,602,428 12.905 10.06 10.05 10.06 9.967 10.23 32,198,466 10.112 -2.43%
2016-09-29 0 13.16 13.16 13.18 12.98 13.36 13,763,077 181,622,560 13.196 10.31 10.31 10.33 10.17 10.47 17,563,814 10.341 0.15%
2016-09-28 0 13.14 13.14 13.16 12.90 13.22 14,277,813 187,415,059 13.126 10.30 10.30 10.31 10.11 10.36 18,220,696 10.286 0.92%
2016-09-27 0 13.02 13.02 13.04 12.50 13.18 36,563,766 472,418,216 12.920 10.20 10.20 10.22 9.795 10.33 46,661,017 10.124 2.36%
2016-09-26 0 12.72 12.70 12.72 12.64 13.12 22,445,127 287,010,642 12.787 9.967 9.952 9.967 9.905 10.28 28,643,451 10.020 -3.05%
2016-09-23 0 13.12 13.10 13.12 12.90 13.38 28,058,999 367,799,391 13.108 10.28 10.27 10.28 10.11 10.48 35,807,620 10.272 -2.67%
2016-09-22 0 13.48 13.46 13.48 13.30 13.90 19,480,065 264,477,460 13.577 10.56 10.55 10.56 10.42 10.89 24,859,574 10.639 -1.61%
2016-09-21 0 13.70 13.70 13.72 13.28 13.84 12,469,526 169,866,687 13.623 10.74 10.74 10.75 10.41 10.85 15,913,043 10.675 1.63%
2016-09-20 0 13.48 13.48 13.50 13.34 13.76 16,914,839 228,454,512 13.506 10.56 10.56 10.58 10.45 10.78 21,585,949 10.583 -2.03%
2016-09-19 0 13.76 13.74 13.76 13.68 14.08 25,652,846 355,931,611 13.875 10.78 10.77 10.78 10.72 11.03 32,736,997 10.872 -1.85%
2016-09-15 0 14.02 14.02 14.08 13.30 14.18 35,513,537 493,855,725 13.906 10.99 10.99 11.03 10.42 11.11 45,320,763 10.897 6.05%
2016-09-14 0 13.22 13.20 13.22 12.68 13.28 24,279,537 318,618,079 13.123 10.36 10.34 10.36 9.936 10.41 30,984,442 10.283 2.64%
2016-09-13 0 12.88 12.86 12.88 12.58 13.06 26,469,422 340,580,022 12.867 10.09 10.08 10.09 9.858 10.23 33,779,074 10.083 1.74%
2016-09-12 0 12.66 12.62 12.66 12.52 12.84 20,629,904 262,217,419 12.711 9.920 9.889 9.920 9.811 10.06 26,326,946 9.9600 -3.06%
2016-09-09 0 13.06 13.04 13.06 12.74 13.68 60,284,155 793,688,181 13.166 10.23 10.22 10.23 9.983 10.72 76,931,900 10.317 4.15%
2016-09-08 0 12.54 12.54 12.56 11.84 12.64 27,604,340 338,303,950 12.255 9.826 9.826 9.842 9.278 9.905 35,227,405 9.6034 4.50%
2016-09-07 0 12.00 11.98 12.00 11.90 12.10 10,755,392 129,187,043 12.011 9.403 9.388 9.403 9.325 9.482 13,725,543 9.4122 -0.17%
2016-09-06 0 12.02 12.00 12.02 11.90 12.12 12,433,510 148,810,449 11.968 9.419 9.403 9.419 9.325 9.497 15,867,081 9.3786 1.35%
2016-09-05 0 11.86 11.84 11.86 11.78 12.10 12,835,211 152,447,675 11.877 9.294 9.278 9.294 9.231 9.482 16,379,713 9.3071 0.68%
2016-09-02 0 11.78 11.76 11.78 11.38 12.00 23,076,435 270,870,674 11.738 9.231 9.215 9.231 8.917 9.403 29,449,098 9.1979 1.73%
2016-09-01 0 11.58 11.56 11.58 10.74 11.68 37,869,870 426,266,548 11.256 9.074 9.058 9.074 8.416 9.152 48,327,808 8.8203 7.22%
2016-08-31 0 10.80 10.78 10.80 10.78 11.38 28,750,404 312,399,095 10.866 8.463 8.447 8.463 8.447 8.917 36,689,959 8.5146 -4.26%
2016-08-30 0 11.28 11.28 11.30 11.02 11.36 17,032,708 190,250,133 11.170 8.839 8.839 8.855 8.635 8.902 21,736,368 8.7526 1.81%
2016-08-29 0 11.08 11.06 11.08 11.06 11.46 9,608,775 107,481,889 11.186 8.682 8.667 8.682 8.667 8.980 12,262,282 8.7652 -3.82%
2016-08-26 0 11.52 11.52 11.56 11.32 11.60 13,494,027 155,394,024 11.516 9.027 9.027 9.058 8.870 9.090 17,220,464 9.0238 0.52%
2016-08-25 0 11.46 11.44 11.46 11.40 11.86 27,627,527 316,690,583 11.463 8.980 8.964 8.980 8.933 9.294 35,256,995 8.9823 -4.02%
2016-08-24 0 11.94 11.92 11.94 11.88 12.34 7,810,103 93,551,874 11.978 9.356 9.341 9.356 9.309 9.670 9,966,899 9.3863 -2.13%
2016-08-23 0 12.20 12.18 12.20 12.00 12.32 15,299,517 186,439,371 12.186 9.560 9.544 9.560 9.403 9.654 19,524,549 9.5490 1.16%
2016-08-22 0 12.06 12.06 12.08 11.66 12.06 12,525,779 148,938,743 11.891 9.450 9.450 9.466 9.137 9.450 15,984,830 9.3175 3.97%
2016-08-19 0 11.60 11.60 11.66 11.40 12.26 34,830,205 406,204,348 11.662 9.090 9.090 9.137 8.933 9.607 44,448,725 9.1387 -5.69%
2016-08-18 0 12.30 12.28 12.30 12.20 12.54 11,748,197 145,708,683 12.403 9.638 9.623 9.638 9.560 9.826 14,992,515 9.7188 -1.13%
2016-08-17 0 12.44 12.44 12.50 12.40 12.62 7,493,736 93,806,801 12.518 9.748 9.748 9.795 9.717 9.889 9,563,165 9.8092 -1.11%
2016-08-16 0 12.58 12.52 12.58 12.40 12.62 9,398,228 117,800,559 12.534 9.858 9.811 9.858 9.717 9.889 11,993,592 9.8220 0.64%
2016-08-15 0 12.50 12.50 12.52 12.18 12.76 25,153,615 311,364,065 12.379 9.795 9.795 9.811 9.544 9.999 32,099,901 9.6998 -3.10%
2016-08-12 0 12.90 12.88 12.90 12.76 13.40 27,589,261 362,666,061 13.145 10.11 10.09 10.11 9.999 10.50 35,208,161 10.301 -0.15%
2016-08-11 0 12.92 12.90 12.92 12.52 13.06 12,841,605 164,847,236 12.837 10.12 10.11 10.12 9.811 10.23 16,387,873 10.059 0.62%
2016-08-10 0 12.84 12.82 12.84 12.74 12.94 12,081,548 155,411,498 12.864 10.06 10.05 10.06 9.983 10.14 15,417,923 10.080 0.94%
2016-08-09 0 12.72 12.70 12.72 12.48 12.88 11,220,308 142,573,827 12.707 9.967 9.952 9.967 9.779 10.09 14,318,847 9.9571 1.76%
2016-08-08 0 12.50 12.48 12.50 12.16 12.52 14,074,129 174,285,986 12.383 9.795 9.779 9.795 9.529 9.811 17,960,764 9.7037 3.48%
2016-08-05 0 12.08 12.08 12.10 12.00 12.20 10,644,786 128,860,718 12.106 9.466 9.466 9.482 9.403 9.560 13,584,392 9.4859 0.83%
2016-08-04 0 11.98 11.96 11.98 11.68 11.98 16,610,962 196,369,602 11.822 9.388 9.372 9.388 9.152 9.388 21,198,155 9.2635 3.45%
2016-08-03 0 11.58 11.58 11.60 11.58 12.04 17,691,277 208,258,673 11.772 9.074 9.074 9.090 9.074 9.435 22,576,804 9.2245 -5.39%
2016-08-01 0 12.24 12.20 12.24 12.06 12.52 20,058,234 245,911,185 12.260 9.591 9.560 9.591 9.450 9.811 25,597,407 9.6069 -2.86%
2016-07-29 0 12.60 12.60 12.62 12.40 12.90 25,446,390 321,501,844 12.634 9.873 9.873 9.889 9.717 10.11 32,473,527 9.9004 -5.55%
2016-07-28 0 13.34 13.34 13.38 13.10 13.40 14,785,699 196,685,495 13.302 10.45 10.45 10.48 10.27 10.50 18,868,837 10.424 0.15%
2016-07-27 0 13.32 13.32 13.40 13.20 13.66 22,729,202 304,045,936 13.377 10.44 10.44 10.50 10.34 10.70 29,005,975 10.482 0.91%
2016-07-26 0 13.20 13.18 13.20 12.24 13.66 52,466,439 689,937,696 13.150 10.34 10.33 10.34 9.591 10.70 66,955,286 10.304 7.32%
2016-07-25 0 12.30 12.28 12.30 12.22 12.42 7,253,800 89,047,152 12.276 9.638 9.623 9.638 9.576 9.732 9,256,970 9.6195 0.33%
2016-07-22 0 12.26 12.24 12.26 12.06 12.30 8,451,742 103,114,521 12.200 9.607 9.591 9.607 9.450 9.638 10,785,729 9.5603 -0.49%
2016-07-21 0 12.32 12.30 12.34 12.06 12.46 9,092,516 112,002,302 12.318 9.654 9.638 9.670 9.450 9.764 11,603,456 9.6525 0.98%
2016-07-20 0 12.20 12.16 12.22 11.82 12.22 8,681,019 105,235,830 12.123 9.560 9.529 9.576 9.262 9.576 11,078,322 9.4993 0.33%
2016-07-19 0 12.16 12.14 12.18 12.00 12.50 7,315,795 88,884,512 12.150 9.529 9.513 9.544 9.403 9.795 9,336,085 9.5205 -0.33%
2016-07-18 0 12.20 12.20 12.22 11.94 12.28 8,081,270 98,019,083 12.129 9.560 9.560 9.576 9.356 9.623 10,312,950 9.5045 2.18%
2016-07-15 0 11.94 11.90 11.96 11.86 12.04 7,822,908 93,691,900 11.977 9.356 9.325 9.372 9.294 9.435 9,983,240 9.3849 0.00%
2016-07-14 0 11.94 11.92 11.94 11.84 12.10 11,710,600 139,726,370 11.932 9.356 9.341 9.356 9.278 9.482 14,944,536 9.3497 -0.17%
2016-07-13 0 11.96 11.92 11.94 11.82 12.08 14,338,105 171,649,048 11.972 9.372 9.341 9.356 9.262 9.466 18,297,638 9.3809 1.87%
2016-07-12 0 11.74 11.74 11.76 11.32 11.90 29,422,055 345,222,625 11.733 9.200 9.200 9.215 8.870 9.325 37,547,090 9.1944 5.20%
2016-07-11 0 11.16 11.14 11.18 11.14 11.32 7,402,441 83,040,437 11.218 8.745 8.729 8.761 8.729 8.870 9,446,659 8.7905 1.09%
2016-07-08 0 11.04 11.02 11.04 10.98 11.24 2,397,200 26,561,061 11.080 8.651 8.635 8.651 8.604 8.808 3,059,198 8.6824 -1.78%
2016-07-07 0 11.24 11.22 11.24 10.94 11.26 4,025,924 44,971,796 11.171 8.808 8.792 8.808 8.573 8.823 5,137,701 8.7533 2.55%
2016-07-06 0 10.96 10.96 10.98 10.88 11.12 8,435,487 92,102,991 10.919 8.588 8.588 8.604 8.526 8.714 10,764,985 8.5558 -2.14%
2016-07-05 0 11.20 11.18 11.20 10.96 11.56 6,464,906 72,414,381 11.201 8.776 8.761 8.776 8.588 9.058 8,250,219 8.7773 -3.11%
2016-07-04 0 11.56 11.56 11.58 11.24 11.64 14,629,600 169,184,060 11.565 9.058 9.058 9.074 8.808 9.121 18,669,631 9.0620 3.77%
2016-06-30 0 11.14 11.18 11.20 11.08 11.30 6,573,200 73,351,512 11.159 8.729 8.761 8.776 8.682 8.855 8,388,419 8.7444 0.54%
2016-06-29 0 11.08 11.06 11.08 10.84 11.16 9,409,135 104,323,692 11.087 8.682 8.667 8.682 8.494 8.745 12,007,511 8.6882 1.28%
2016-06-28 0 10.94 10.92 10.94 10.88 11.20 10,811,832 118,440,499 10.955 8.573 8.557 8.573 8.526 8.776 13,797,569 8.5842 -2.50%
2016-06-27 0 11.22 11.20 11.22 11.06 11.36 8,479,794 94,587,986 11.155 8.792 8.776 8.792 8.667 8.902 10,821,528 8.7407 -1.75%
2016-06-24 0 11.42 11.40 11.48 11.16 11.72 9,638,342 109,388,317 11.349 8.949 8.933 8.996 8.745 9.184 12,300,014 8.8933 -2.23%
2016-06-23 0 11.68 11.68 11.70 11.60 11.88 3,551,598 41,627,192 11.721 9.152 9.152 9.168 9.090 9.309 4,532,388 9.1844 0.17%
2016-06-22 0 11.66 11.66 11.68 11.58 11.74 6,059,115 70,751,269 11.677 9.137 9.137 9.152 9.074 9.200 7,732,367 9.1500 1.57%
2016-06-21 0 11.48 11.46 11.48 11.28 11.58 5,787,205 66,031,914 11.410 8.996 8.980 8.996 8.839 9.074 7,385,368 8.9409 -1.71%
2016-06-20 0 11.68 11.66 11.68 11.48 11.76 4,126,475 48,182,910 11.677 9.152 9.137 9.152 8.996 9.215 5,266,020 9.1498 2.46%
2016-06-17 0 11.40 11.36 11.44 11.16 11.44 14,920,459 169,858,546 11.384 8.933 8.902 8.964 8.745 8.964 19,040,812 8.9208 3.26%
2016-06-16 0 11.04 11.04 11.06 11.00 11.44 9,285,279 103,003,879 11.093 8.651 8.651 8.667 8.620 8.964 11,849,451 8.6927 -3.33%
2016-06-15 0 11.42 11.42 11.46 10.94 11.48 5,680,987 64,380,501 11.333 8.949 8.949 8.980 8.573 8.996 7,249,818 8.8803 1.60%
2016-06-14 0 11.24 11.22 11.26 11.22 11.40 6,077,340 68,543,557 11.279 8.808 8.792 8.823 8.792 8.933 7,755,625 8.8379 -2.09%
2016-06-13 0 11.48 11.44 11.48 11.26 11.80 9,234,443 105,425,027 11.417 8.996 8.964 8.996 8.823 9.247 11,784,577 8.9460 -3.04%
2016-06-10 0 11.84 11.76 11.84 11.76 12.00 12,000,247 142,422,411 11.868 9.278 9.215 9.278 9.215 9.403 15,314,170 9.3000 0.17%
2016-06-08 0 11.82 11.78 11.80 11.42 11.86 8,047,962 94,251,348 11.711 9.262 9.231 9.247 8.949 9.294 10,270,443 9.1770 1.72%
2016-06-07 0 11.62 11.62 11.64 11.52 11.94 10,734,000 124,999,651 11.645 9.105 9.105 9.121 9.027 9.356 13,698,243 9.1252 -1.69%
2016-06-06 0 11.82 11.80 11.84 11.76 12.16 14,769,471 175,143,907 11.859 9.262 9.247 9.278 9.215 9.529 18,848,128 9.2924 -4.52%
2016-06-03 0 12.38 12.30 12.40 12.22 12.40 17,246,006 211,763,982 12.279 9.701 9.638 9.717 9.576 9.717 22,008,569 9.6219 1.64%
2016-06-02 0 12.18 12.10 12.18 11.80 12.28 12,691,425 153,549,390 12.099 9.544 9.482 9.544 9.247 9.623 16,196,220 9.4806 1.50%
2016-06-01 0 12.00 11.94 12.02 11.80 12.24 12,021,700 144,263,728 12.000 9.403 9.356 9.419 9.247 9.591 15,341,547 9.4035 -1.32%
2016-05-31 0 12.16 12.12 12.14 12.12 12.36 9,228,928 112,707,976 12.212 9.529 9.497 9.513 9.497 9.685 11,777,539 9.5697 0.00%
2016-05-30 0 12.16 12.08 12.12 11.80 12.24 16,087,600 194,346,690 12.081 9.529 9.466 9.497 9.247 9.591 20,530,264 9.4664 3.05%
2016-05-27 0 11.80 11.72 11.80 11.46 11.86 6,406,628 74,952,478 11.699 9.247 9.184 9.247 8.980 9.294 8,175,848 9.1675 0.00%
2016-05-26 0 11.80 11.78 11.80 11.48 11.80 12,510,364 146,256,096 11.691 9.247 9.231 9.247 8.996 9.247 15,965,158 9.1610 1.90%
2016-05-25 0 11.58 11.56 11.60 11.38 11.74 19,492,898 226,092,696 11.599 9.074 9.058 9.090 8.917 9.200 24,875,951 9.0888 2.48%
2016-05-24 0 11.30 11.22 11.26 10.82 11.38 25,699,713 288,358,432 11.220 8.855 8.792 8.823 8.479 8.917 32,796,806 8.7923 3.67%
2016-05-23 0 10.90 10.88 10.90 10.74 10.98 5,440,453 59,187,186 10.879 8.541 8.526 8.541 8.416 8.604 6,942,859 8.5249 0.93%
2016-05-20 0 10.80 10.80 10.82 10.72 10.90 2,756,233 29,741,509 10.791 8.463 8.463 8.479 8.400 8.541 3,517,379 8.4556 0.19%
2016-05-19 0 10.78 10.76 10.84 10.76 10.90 6,314,914 68,212,002 10.802 8.447 8.432 8.494 8.432 8.541 8,058,806 8.4643 -1.10%
2016-05-18 0 10.90 10.88 10.90 10.80 11.20 19,540,700 216,637,502 11.086 8.541 8.526 8.541 8.463 8.776 24,936,954 8.6874 -2.68%
2016-05-17 0 11.20 11.16 11.20 10.88 11.24 8,913,710 99,102,709 11.118 8.776 8.745 8.776 8.526 8.808 11,375,272 8.7121 1.82%
2016-05-16 0 11.00 10.98 11.00 10.80 11.00 5,520,202 60,045,572 10.877 8.620 8.604 8.620 8.463 8.620 7,044,631 8.5236 0.36%
2016-05-13 0 10.96 10.94 11.00 10.90 11.30 6,079,646 66,704,982 10.972 8.588 8.573 8.620 8.541 8.855 7,758,568 8.5976 -1.44%
2016-05-12 0 11.12 11.10 11.14 10.96 11.26 7,774,031 86,244,926 11.094 8.714 8.698 8.729 8.588 8.823 9,920,865 8.6933 -0.54%
2016-05-11 0 11.18 11.16 11.18 11.06 11.40 6,595,039 73,988,892 11.219 8.761 8.745 8.761 8.667 8.933 8,416,289 8.7912 1.08%
2016-05-10 0 11.06 11.06 11.08 10.84 11.10 9,507,764 104,123,028 10.951 8.667 8.667 8.682 8.494 8.698 12,133,376 8.5815 2.22%
2016-05-09 0 10.82 10.78 10.82 10.60 10.90 13,095,121 141,492,341 10.805 8.479 8.447 8.479 8.306 8.541 16,711,398 8.4668 1.88%
2016-05-06 0 10.62 10.60 10.62 10.58 11.10 9,253,621 99,211,990 10.721 8.322 8.306 8.322 8.291 8.698 11,809,051 8.4014 -2.93%
2016-05-05 0 10.94 10.88 10.96 10.82 11.24 9,898,773 108,948,168 11.006 8.573 8.526 8.588 8.479 8.808 12,632,364 8.6245 0.00%
2016-05-04 0 10.94 10.92 10.94 10.82 11.28 13,488,320 148,028,195 10.975 8.573 8.557 8.573 8.479 8.839 17,213,181 8.5997 -3.01%
2016-05-03 0 11.28 11.28 11.30 11.10 11.56 14,351,814 162,379,472 11.314 8.839 8.839 8.855 8.698 9.058 18,315,133 8.8659 1.62%
2016-04-29 0 11.10 11.08 11.10 10.98 11.50 11,308,199 125,598,934 11.107 8.698 8.682 8.698 8.604 9.011 14,431,010 8.7034 -2.12%
2016-04-28 0 11.34 11.32 11.34 11.30 11.50 16,240,444 185,383,345 11.415 8.886 8.870 8.886 8.855 9.011 20,725,317 8.9448 0.18%
2016-04-27 0 11.32 11.30 11.32 11.26 11.62 6,516,962 74,579,459 11.444 8.870 8.855 8.870 8.823 9.105 8,316,651 8.9675 -1.57%
2016-04-26 0 11.50 11.48 11.50 11.44 11.64 11,289,751 130,162,304 11.529 9.011 8.996 9.011 8.964 9.121 14,407,467 9.0344 -1.37%
2016-04-25 0 11.66 11.62 11.66 11.34 11.78 11,370,514 131,740,596 11.586 9.137 9.105 9.137 8.886 9.231 14,510,533 9.0790 1.22%
2016-04-22 0 11.52 11.50 11.52 11.14 11.70 19,041,298 216,400,142 11.365 9.027 9.011 9.027 8.729 9.168 24,299,639 8.9055 -2.21%
2016-04-21 0 11.78 11.74 11.78 11.60 12.00 15,084,969 177,292,983 11.753 9.231 9.200 9.231 9.090 9.403 19,250,752 9.2097 -1.83%
2016-04-20 0 12.00 11.98 12.00 11.66 12.40 14,113,252 168,937,915 11.970 9.403 9.388 9.403 9.137 9.717 18,010,691 9.3799 -2.76%
2016-04-19 0 12.34 12.32 12.36 12.32 12.50 21,395,051 265,690,612 12.418 9.670 9.654 9.685 9.654 9.795 27,303,392 9.7310 0.65%
2016-04-18 0 12.26 12.20 12.22 12.04 12.44 7,276,148 89,460,193 12.295 9.607 9.560 9.576 9.435 9.748 9,285,490 9.6344 -0.33%
2016-04-15 0 12.30 12.28 12.34 12.18 12.50 21,924,463 270,330,660 12.330 9.638 9.623 9.670 9.544 9.795 27,979,004 9.6619 0.65%
2016-04-14 0 12.22 12.20 12.22 11.86 12.44 23,263,941 283,954,060 12.206 9.576 9.560 9.576 9.294 9.748 29,688,385 9.5645 2.86%
2016-04-13 0 11.88 11.86 11.88 11.72 12.48 24,454,996 295,563,660 12.086 9.309 9.294 9.309 9.184 9.779 31,208,355 9.4707 -0.50%
2016-04-12 0 12.54 12.50 12.54 12.28 12.56 14,722,511 182,684,767 12.409 9.356 9.326 9.356 9.162 9.371 19,732,330 9.2581 1.95%
2016-04-11 0 12.30 12.28 12.30 12.16 12.46 16,012,112 197,360,986 12.326 9.177 9.162 9.177 9.073 9.297 21,460,761 9.1964 -0.16%
2016-04-08 0 12.32 12.28 12.32 12.04 12.50 14,850,747 182,775,510 12.307 9.192 9.162 9.192 8.983 9.326 19,904,203 9.1828 0.00%
2016-04-07 0 12.32 12.30 12.36 12.02 12.40 29,804,501 364,741,942 12.238 9.192 9.177 9.222 8.968 9.252 39,946,464 9.1308 6.76%
2016-04-06 0 11.54 11.52 11.54 11.16 11.60 8,730,592 99,949,370 11.448 8.610 8.595 8.610 8.327 8.655 11,701,464 8.5416 1.76%
2016-04-05 0 11.34 11.30 11.34 11.16 11.52 16,114,034 181,810,600 11.283 8.461 8.431 8.461 8.327 8.595 21,597,365 8.4182 -3.24%
2016-04-01 0 11.72 11.70 11.72 11.46 12.04 18,820,286 220,598,997 11.721 8.744 8.729 8.744 8.550 8.983 25,224,508 8.7454 -2.33%
2016-03-31 0 12.00 11.98 12.00 11.56 12.38 30,655,159 366,257,676 11.948 8.953 8.938 8.953 8.625 9.237 41,086,587 8.9143 -0.83%
2016-03-30 0 12.10 12.08 12.10 11.72 12.12 45,130,005 535,366,861 11.863 9.028 9.013 9.028 8.744 9.043 60,486,976 8.8509 4.31%
2016-03-29 0 11.60 11.56 11.60 10.82 11.74 18,992,159 218,305,743 11.495 8.655 8.625 8.655 8.073 8.759 25,454,867 8.5762 7.21%
2016-03-24 0 10.82 10.80 10.86 10.78 11.28 8,976,143 98,128,524 10.932 8.073 8.058 8.103 8.043 8.416 12,030,571 8.1566 -3.05%
2016-03-23 0 11.16 11.14 11.16 11.00 11.36 20,871,639 232,531,335 11.141 8.327 8.312 8.327 8.207 8.476 27,973,902 8.3124 1.82%
2016-03-22 0 10.96 10.92 10.96 10.78 11.14 22,534,430 246,010,914 10.917 8.177 8.148 8.177 8.043 8.312 30,202,512 8.1454 2.05%
2016-03-21 0 10.74 10.72 10.74 10.66 11.38 44,523,816 490,291,130 11.012 8.013 7.998 8.013 7.954 8.491 59,674,511 8.2161 -1.10%
2016-03-18 0 10.86 10.88 10.92 10.24 11.00 45,353,636 487,663,972 10.752 8.103 8.118 8.148 7.640 8.207 60,786,705 8.0225 7.52%
2016-03-17 0 10.10 10.08 10.12 9.730 10.12 37,578,320 371,621,410 9.8893 7.536 7.521 7.551 7.260 7.551 50,365,581 7.3785 4.34%
2016-03-16 0 9.680 9.660 9.670 9.590 9.730 5,069,509 48,991,180 9.6639 7.222 7.207 7.215 7.155 7.260 6,794,576 7.2103 -0.10%
2016-03-15 0 9.690 9.690 9.700 9.680 9.860 8,498,400 82,643,146 9.7246 7.230 7.230 7.237 7.222 7.357 11,390,261 7.2556 0.41%
2016-03-14 0 9.650 9.640 9.660 9.610 9.820 10,443,950 101,934,757 9.7602 7.200 7.193 7.207 7.170 7.327 13,997,848 7.2822 0.00%
2016-03-11 0 9.650 9.630 9.650 9.410 9.730 7,217,801 69,375,951 9.6118 7.200 7.185 7.200 7.021 7.260 9,673,896 7.1715 1.58%
2016-03-10 0 9.500 9.490 9.510 9.420 9.740 16,120,200 154,693,220 9.5962 7.088 7.081 7.096 7.028 7.267 21,605,629 7.1599 1.50%
2016-03-09 0 9.360 9.340 9.380 9.300 9.500 27,223,943 254,705,265 9.3559 6.984 6.969 6.999 6.939 7.088 36,487,786 6.9806 0.75%
2016-03-08 0 9.290 9.290 9.320 9.160 9.650 18,900,888 175,695,281 9.2956 6.931 6.931 6.954 6.834 7.200 25,332,538 6.9356 -4.23%
2016-03-07 0 9.700 9.680 9.700 9.520 9.840 20,375,519 196,773,086 9.6573 7.237 7.222 7.237 7.103 7.342 27,308,960 7.2054 -0.31%
2016-03-04 0 9.730 9.720 9.740 9.660 9.840 24,097,010 234,369,343 9.7261 7.260 7.252 7.267 7.207 7.342 32,296,811 7.2567 2.64%
2016-03-03 0 9.480 9.460 9.500 9.330 9.520 18,780,547 176,687,341 9.4080 7.073 7.058 7.088 6.961 7.103 25,171,247 7.0194 -0.21%
2016-03-02 0 9.500 9.500 9.520 9.200 9.540 36,136,603 339,628,178 9.3985 7.088 7.088 7.103 6.864 7.118 48,433,272 7.0123 4.86%
2016-03-01 0 9.060 9.060 9.070 8.760 9.100 8,894,895 80,056,218 9.0002 6.760 6.760 6.767 6.536 6.790 11,921,676 6.7152 1.12%
2016-02-29 0 8.960 8.920 8.970 8.920 9.250 20,600,633 185,129,099 8.9866 6.685 6.655 6.693 6.655 6.902 27,610,677 6.7050 -0.11%
2016-02-26 0 8.970 8.990 9.010 8.740 9.000 18,643,120 166,489,548 8.9303 6.693 6.708 6.722 6.521 6.715 24,987,056 6.6630 4.55%
2016-02-25 0 8.580 8.580 8.630 8.550 8.850 14,299,756 124,035,691 8.6740 6.402 6.402 6.439 6.379 6.603 19,165,719 6.4717 -1.15%
2016-02-24 0 8.680 8.670 8.690 8.550 8.900 10,602,848 92,144,257 8.6905 6.476 6.469 6.484 6.379 6.640 14,210,816 6.4841 -2.25%
2016-02-23 0 8.880 8.830 8.880 8.760 8.940 6,198,941 54,998,303 8.8722 6.625 6.588 6.625 6.536 6.670 8,308,335 6.6197 1.37%
2016-02-22 0 8.760 8.780 8.790 8.570 8.810 9,798,000 85,054,118 8.6808 6.536 6.551 6.558 6.394 6.573 13,132,092 6.4768 1.51%
2016-02-19 0 8.630 8.580 8.600 8.520 8.800 9,964,905 86,190,878 8.6494 6.439 6.402 6.417 6.357 6.566 13,355,792 6.4534 -3.25%
2016-02-18 0 8.920 8.900 8.910 8.760 8.950 17,257,700 152,965,770 8.8636 6.655 6.640 6.648 6.536 6.678 23,130,201 6.6132 4.33%
2016-02-17 0 8.550 8.540 8.560 8.520 8.780 14,474,798 125,049,901 8.6391 6.379 6.372 6.387 6.357 6.551 19,400,325 6.4458 0.47%
2016-02-16 0 8.510 8.500 8.510 8.380 8.630 13,012,897 111,015,387 8.5312 6.349 6.342 6.349 6.252 6.439 17,440,964 6.3652 -0.47%
2016-02-15 0 8.550 8.540 8.550 8.180 8.610 31,430,200 264,969,376 8.4304 6.379 6.372 6.379 6.103 6.424 42,125,361 6.2900 10.04%
2016-02-12 0 7.770 7.760 7.770 7.450 7.870 9,730,080 75,403,256 7.7495 5.797 5.790 5.797 5.559 5.872 13,041,060 5.7820 3.60%
2016-02-11 0 7.500 7.490 7.500 7.400 7.670 10,344,710 78,613,430 7.5994 5.596 5.588 5.596 5.521 5.723 13,864,838 5.6700 -3.85%
2016-02-05 0 7.800 7.800 7.840 7.760 7.980 11,201,863 87,805,162 7.8384 5.820 5.820 5.850 5.790 5.954 15,013,666 5.8483 -0.38%
2016-02-04 0 7.830 7.810 7.840 7.800 8.070 6,634,800 52,396,610 7.8972 5.842 5.827 5.850 5.820 6.021 8,892,509 5.8922 -0.38%
2016-02-03 0 7.860 7.860 7.880 7.580 7.980 20,606,280 160,086,683 7.7688 5.864 5.864 5.879 5.656 5.954 27,618,246 5.7964 -3.91%
2016-02-02 0 8.180 8.160 8.170 8.100 8.500 14,676,471 121,975,898 8.3110 6.103 6.088 6.096 6.044 6.342 19,670,624 6.2009 -0.85%
2016-02-01 0 8.250 8.250 8.260 8.210 8.500 15,076,220 125,265,970 8.3088 6.155 6.155 6.163 6.126 6.342 20,206,400 6.1993 -1.20%
2016-01-29 0 8.350 8.340 8.370 8.000 8.490 26,567,867 220,745,794 8.3088 6.230 6.223 6.245 5.969 6.334 35,608,459 6.1993 4.38%
2016-01-28 0 8.000 7.990 8.000 7.740 8.160 48,077,696 382,715,998 7.9604 5.969 5.961 5.969 5.775 6.088 64,437,716 5.9393 4.17%
2016-01-27 0 7.680 7.680 7.690 7.610 7.880 9,622,466 74,063,777 7.6970 5.730 5.730 5.738 5.678 5.879 12,896,827 5.7428 1.99%
2016-01-26 0 7.530 7.510 7.530 7.380 7.640 10,327,984 77,571,233 7.5108 5.618 5.603 5.618 5.506 5.700 13,842,421 5.6039 -1.18%
2016-01-25 0 7.620 7.610 7.620 7.440 7.690 36,302,731 275,270,917 7.5827 5.685 5.678 5.685 5.551 5.738 48,655,931 5.6575 4.10%
2016-01-22 0 7.320 7.320 7.350 7.080 7.460 55,259,987 396,948,532 7.1833 5.462 5.462 5.484 5.282 5.566 74,064,018 5.3595 5.78%
2016-01-21 0 6.920 6.890 6.930 6.840 7.290 12,809,665 89,486,577 6.9859 5.163 5.141 5.171 5.103 5.439 17,168,575 5.2122 -3.08%
2016-01-20 0 7.140 7.130 7.170 7.050 7.540 13,346,070 95,731,289 7.1730 5.327 5.320 5.350 5.260 5.626 17,887,510 5.3519 -5.80%
2016-01-19 0 7.580 7.570 7.580 7.350 7.680 76,050,800 566,992,456 7.4554 5.656 5.648 5.656 5.484 5.730 101,929,590 5.5626 -0.26%
2016-01-18 0 7.600 7.580 7.590 7.310 7.710 32,092,694 245,130,119 7.6382 5.670 5.656 5.663 5.454 5.753 43,013,290 5.6989 4.97%
2016-01-15 0 7.240 7.220 7.250 7.200 7.550 19,851,564 145,161,172 7.3123 5.402 5.387 5.409 5.372 5.633 26,606,713 5.4558 -1.50%
2016-01-14 0 7.350 7.340 7.370 7.230 7.490 12,611,847 92,718,494 7.3517 5.484 5.476 5.499 5.394 5.588 16,903,443 5.4852 -2.65%
2016-01-13 0 7.550 7.530 7.550 7.500 7.750 8,616,093 65,680,235 7.6230 5.633 5.618 5.633 5.596 5.782 11,548,002 5.6876 0.94%
2016-01-12 0 7.480 7.480 7.500 7.410 7.820 13,239,700 99,373,241 7.5057 5.581 5.581 5.596 5.529 5.835 17,744,944 5.6001 -0.53%
2016-01-11 0 7.520 7.510 7.530 7.300 7.790 18,635,865 140,011,663 7.5130 5.611 5.603 5.618 5.447 5.812 24,977,332 5.6055 -4.93%
2016-01-08 0 7.910 7.910 7.920 7.820 8.320 10,546,220 83,323,173 7.9008 5.902 5.902 5.909 5.835 6.208 14,134,919 5.8948 -2.71%
2016-01-07 0 8.130 8.130 8.140 8.060 8.470 8,167,402 66,382,721 8.1278 6.066 6.066 6.073 6.014 6.320 10,946,630 6.0642 -4.69%
2016-01-06 0 8.530 8.520 8.530 8.520 9.290 12,975,165 112,863,330 8.6984 6.364 6.357 6.364 6.357 6.931 17,390,392 6.4900 -2.63%
2016-01-05 0 8.760 8.750 8.760 8.720 8.900 11,919,775 104,859,904 8.7971 6.536 6.528 6.536 6.506 6.640 15,975,871 6.5636 -0.90%
2016-01-04 0 8.840 8.830 8.840 8.780 9.160 7,255,822 64,611,886 8.9048 6.596 6.588 6.596 6.551 6.834 9,724,854 6.6440 -2.43%
2015-12-31 0 9.060 9.050 9.060 8.940 9.110 957,200 8,640,554 9.0269 6.760 6.752 6.760 6.670 6.797 1,282,919 6.7351 0.55%
2015-12-30 0 9.010 9.000 9.030 8.920 9.150 3,424,098 30,932,398 9.0337 6.722 6.715 6.737 6.655 6.827 4,589,260 6.7402 -0.33%
2015-12-29 0 9.040 9.030 9.050 9.020 9.300 5,399,131 49,165,784 9.1062 6.745 6.737 6.752 6.730 6.939 7,236,363 6.7943 -0.66%
2015-12-28 0 9.100 9.060 9.110 9.010 9.180 4,051,600 36,828,716 9.0899 6.790 6.760 6.797 6.722 6.849 5,430,290 6.7821 -0.76%
2015-12-24 0 9.170 9.160 9.180 9.000 9.180 2,649,275 24,093,487 9.0944 6.842 6.834 6.849 6.715 6.849 3,550,778 6.7854 1.33%
2015-12-23 0 9.050 9.040 9.070 8.750 9.100 7,167,954 64,497,705 8.9981 6.752 6.745 6.767 6.528 6.790 9,607,086 6.7136 2.61%
2015-12-22 0 8.820 8.820 8.840 8.720 8.950 10,782,839 95,001,694 8.8105 6.581 6.581 6.596 6.506 6.678 14,452,055 6.5736 -1.01%
2015-12-21 0 8.910 8.870 8.910 8.800 9.000 7,439,729 66,366,759 8.9206 6.648 6.618 6.648 6.566 6.715 9,971,342 6.6558 -1.44%
2015-12-18 0 9.040 9.030 9.120 8.970 9.250 10,129,405 91,719,010 9.0547 6.745 6.737 6.805 6.693 6.902 13,576,269 6.7558 -3.00%
2015-12-17 0 9.320 9.300 9.350 9.010 9.670 6,297,281 58,970,439 9.3644 6.954 6.939 6.976 6.722 7.215 8,440,138 6.9869 1.97%
2015-12-16 0 9.140 9.130 9.150 9.010 9.300 8,700,328 79,341,744 9.1194 6.819 6.812 6.827 6.722 6.939 11,660,901 6.8041 2.58%
2015-12-15 0 8.910 8.880 8.900 8.850 9.140 3,402,985 30,362,091 8.9222 6.648 6.625 6.640 6.603 6.819 4,560,963 6.6569 -1.22%
2015-12-14 0 9.020 9.030 9.070 8.900 9.320 11,572,093 104,323,358 9.0151 6.730 6.737 6.767 6.640 6.954 15,509,879 6.7263 -2.91%
2015-12-11 0 9.290 9.270 9.280 9.080 9.440 5,595,459 51,783,477 9.2546 6.931 6.916 6.924 6.775 7.043 7,499,498 6.9049 -0.54%
2015-12-10 0 9.340 9.320 9.340 9.280 9.800 7,323,396 69,505,276 9.4909 6.969 6.954 6.969 6.924 7.312 9,815,423 7.0812 0.54%
2015-12-09 0 9.290 9.280 9.290 9.260 9.600 10,467,464 97,767,445 9.3401 6.931 6.924 6.931 6.909 7.163 14,029,363 6.9688 1.75%
2015-12-08 0 9.130 9.120 9.140 9.020 9.440 7,451,779 67,805,667 9.0993 6.812 6.805 6.819 6.730 7.043 9,987,492 6.7891 -3.28%
2015-12-07 0 9.440 9.430 9.440 9.430 9.700 3,673,613 34,908,524 9.5025 7.043 7.036 7.043 7.036 7.237 4,923,681 7.0899 -1.87%
2015-12-04 0 9.620 9.570 9.640 9.510 9.640 6,546,450 62,629,541 9.5669 7.178 7.140 7.193 7.096 7.193 8,774,095 7.1380 -0.82%
2015-12-03 0 9.700 9.720 9.740 9.700 9.920 6,547,008 63,843,349 9.7515 7.237 7.252 7.267 7.237 7.401 8,774,843 7.2757 -1.82%
2015-12-02 0 9.880 9.840 9.880 9.830 10.10 14,104,354 139,707,469 9.9053 7.372 7.342 7.372 7.334 7.536 18,903,825 7.3904 -0.30%
2015-12-01 0 9.910 9.850 9.910 9.580 9.920 14,812,870 144,547,398 9.7582 7.394 7.349 7.394 7.148 7.401 19,853,437 7.2807 2.69%
2015-11-30 0 9.650 9.550 9.720 9.500 9.780 14,548,692 140,440,677 9.6531 7.200 7.125 7.252 7.088 7.297 19,499,364 7.2023 0.73%
2015-11-27 0 9.580 9.570 9.580 9.470 9.830 7,812,800 74,740,697 9.5664 7.148 7.140 7.148 7.066 7.334 10,471,363 7.1376 -1.74%
2015-11-26 0 9.750 9.700 9.760 9.680 10.02 8,638,542 84,599,625 9.7933 7.275 7.237 7.282 7.222 7.476 11,578,090 7.3069 -1.12%
2015-11-25 0 9.860 9.860 9.870 9.860 10.12 12,944,833 128,010,085 9.8889 7.357 7.357 7.364 7.357 7.551 17,349,739 7.3782 -0.90%
2015-11-24 0 9.950 9.940 9.950 9.840 10.10 19,491,278 193,201,563 9.9122 7.424 7.416 7.424 7.342 7.536 26,123,827 7.3956 -1.29%
2015-11-23 0 10.08 10.06 10.08 10.06 10.46 11,068,753 111,932,029 10.112 7.521 7.506 7.521 7.506 7.804 14,835,261 7.5450 -3.82%
2015-11-20 0 10.48 10.46 10.50 10.38 10.74 10,564,000 110,329,240 10.444 7.819 7.804 7.834 7.745 8.013 14,158,749 7.7923 -1.32%
2015-11-19 0 10.62 10.60 10.62 10.46 10.74 4,487,313 47,310,943 10.543 7.924 7.909 7.924 7.804 8.013 6,014,269 7.8664 0.95%
2015-11-18 0 10.52 10.50 10.52 10.34 10.98 7,600,090 79,783,073 10.498 7.849 7.834 7.849 7.715 8.192 10,186,271 7.8324 -3.13%
2015-11-17 0 10.86 10.84 10.86 10.60 10.86 3,903,360 42,102,046 10.786 8.103 8.088 8.103 7.909 8.103 5,231,607 8.0476 3.43%
2015-11-16 0 10.50 10.50 10.54 10.30 10.60 3,660,503 38,373,139 10.483 7.834 7.834 7.864 7.685 7.909 4,906,110 7.8215 -0.94%
2015-11-13 0 10.60 10.54 10.62 10.54 10.92 7,292,772 77,878,834 10.679 7.909 7.864 7.924 7.864 8.148 9,774,378 7.9677 -3.64%
2015-11-12 0 11.00 10.96 11.02 10.60 11.06 9,307,686 101,625,039 10.918 8.207 8.177 8.222 7.909 8.252 12,474,933 8.1463 2.61%
2015-11-11 0 10.72 10.70 10.74 10.70 10.90 5,286,000 56,990,582 10.781 7.998 7.983 8.013 7.983 8.133 7,084,736 8.0441 -0.92%
2015-11-10 0 10.82 10.80 10.82 10.64 11.08 10,896,129 117,956,780 10.826 8.073 8.058 8.073 7.939 8.267 14,603,896 8.0771 -4.75%
2015-11-09 0 11.36 11.34 11.36 11.28 11.74 5,748,500 65,778,924 11.443 8.476 8.461 8.476 8.416 8.759 7,704,616 8.5376 -2.91%
2015-11-06 0 11.70 11.64 11.70 11.12 11.80 6,069,147 70,789,261 11.664 8.729 8.685 8.729 8.297 8.804 8,134,374 8.7025 3.54%
2015-11-05 0 11.30 11.28 11.34 11.20 11.66 3,531,497 40,185,452 11.379 8.431 8.416 8.461 8.356 8.700 4,733,205 8.4901 -2.59%
2015-11-04 0 11.60 11.54 11.60 11.30 11.80 10,652,377 123,300,274 11.575 8.655 8.610 8.655 8.431 8.804 14,277,199 8.6362 2.29%
2015-11-03 0 11.34 11.30 11.34 11.24 11.70 14,802,075 169,609,258 11.458 8.461 8.431 8.461 8.386 8.729 19,838,969 8.5493 2.35%
2015-11-02 0 11.08 11.06 11.08 10.68 11.28 19,507,192 215,228,667 11.033 8.267 8.252 8.267 7.968 8.416 26,145,157 8.2321 3.36%
2015-10-30 0 10.72 10.68 10.72 10.62 10.82 6,516,262 69,875,371 10.723 7.998 7.968 7.998 7.924 8.073 8,733,635 8.0007 0.75%
2015-10-29 0 10.64 10.64 10.66 10.56 10.80 7,058,970 75,333,794 10.672 7.939 7.939 7.954 7.879 8.058 9,461,017 7.9625 0.76%
2015-10-28 0 10.56 10.54 10.56 10.54 11.00 7,755,200 83,148,402 10.722 7.879 7.864 7.879 7.864 8.207 10,394,162 7.9995 -3.30%
2015-10-27 0 10.92 10.86 10.98 10.68 11.20 2,618,016 28,396,707 10.847 8.148 8.103 8.192 7.968 8.356 3,508,882 8.0928 -2.15%
2015-10-26 0 11.16 11.12 11.20 10.88 11.36 4,624,121 51,874,512 11.218 8.327 8.297 8.356 8.118 8.476 6,197,630 8.3701 2.01%
2015-10-23 0 10.94 10.92 11.00 10.68 11.10 4,266,686 46,357,498 10.865 8.162 8.148 8.207 7.968 8.282 5,718,566 8.1065 0.74%
2015-10-22 0 10.86 10.80 10.88 10.50 10.88 12,144,830 130,300,122 10.729 8.103 8.058 8.118 7.834 8.118 16,277,508 8.0049 -0.37%
2015-10-20 0 10.90 10.92 10.94 10.50 11.02 9,318,708 100,310,085 10.764 8.133 8.148 8.162 7.834 8.222 12,489,705 8.0314 -0.91%
2015-10-19 0 11.00 10.98 11.00 10.92 11.54 14,779,647 163,647,937 11.073 8.207 8.192 8.207 8.148 8.610 19,808,909 8.2613 -4.01%
2015-10-16 0 11.46 11.42 11.50 11.12 11.56 15,878,081 180,343,218 11.358 8.550 8.521 8.580 8.297 8.625 21,281,121 8.4743 -3.70%
2015-10-15 0 11.90 11.90 11.92 11.06 12.12 17,263,607 201,939,788 11.697 8.879 8.879 8.894 8.252 9.043 23,138,118 8.7276 7.40%
2015-10-14 0 11.08 11.06 11.08 10.88 11.22 10,093,033 111,302,369 11.028 8.267 8.252 8.267 8.118 8.371 13,527,520 8.2278 -0.89%
2015-10-13 0 11.18 11.22 11.24 10.90 11.48 15,011,643 169,393,810 11.284 8.342 8.371 8.386 8.133 8.565 20,119,849 8.4192 2.76%
2015-10-12 0 10.88 10.86 10.88 10.72 11.44 9,870,514 108,176,920 10.960 8.118 8.103 8.118 7.998 8.536 13,229,282 8.1771 -3.72%
2015-10-09 0 11.30 11.32 11.34 11.16 11.54 17,504,760 198,180,721 11.322 8.431 8.446 8.461 8.327 8.610 23,461,331 8.4471 1.25%
2015-10-08 0 11.16 11.12 11.18 10.78 11.48 26,634,690 296,663,237 11.138 8.327 8.297 8.342 8.043 8.565 35,698,021 8.3104 2.95%
2015-10-07 0 10.84 10.82 10.84 10.10 10.84 21,815,128 231,428,229 10.609 8.088 8.073 8.088 7.536 8.088 29,238,444 7.9152 4.23%
2015-10-06 0 10.40 10.38 10.40 10.10 10.50 83,785,658 861,035,806 10.277 7.760 7.745 7.760 7.536 7.834 112,296,488 7.6675 7.44%
2015-10-05 0 9.680 9.670 9.690 9.560 10.22 23,391,962 231,125,068 9.8805 7.222 7.215 7.230 7.133 7.625 31,351,848 7.3720 2.65%
2015-10-02 0 9.430 9.400 9.410 8.650 9.690 37,661,038 353,905,696 9.3971 7.036 7.013 7.021 6.454 7.230 50,476,447 7.0113 7.40%
2015-09-30 0 8.780 8.770 8.780 8.450 8.990 24,828,116 214,512,914 8.6399 6.551 6.543 6.551 6.305 6.708 33,276,700 6.4463 -1.01%
2015-09-29 0 8.870 8.820 8.870 8.700 9.130 17,980,274 159,116,265 8.8495 6.618 6.581 6.618 6.491 6.812 24,098,654 6.6027 -5.74%
2015-09-25 0 9.410 9.420 9.430 9.300 9.700 14,601,250 138,319,727 9.4731 7.021 7.028 7.036 6.939 7.237 19,569,806 7.0680 -2.39%
2015-09-24 0 9.640 9.640 9.650 9.500 9.800 14,520,739 138,836,519 9.5613 7.193 7.193 7.200 7.088 7.312 19,461,899 7.1338 -0.52%
2015-09-23 0 9.690 9.690 9.700 9.500 10.36 17,581,197 170,021,301 9.6706 7.230 7.230 7.237 7.088 7.730 23,563,778 7.2154 -5.56%
2015-09-22 0 10.26 10.24 10.26 10.24 10.86 9,122,779 94,337,179 10.341 7.655 7.640 7.655 7.640 8.103 12,227,105 7.7154 -4.29%
2015-09-21 0 10.72 10.70 10.72 10.70 11.10 3,897,725 42,288,838 10.850 7.998 7.983 7.998 7.983 8.282 5,224,054 8.0950 -3.77%
2015-09-18 0 11.14 11.10 11.18 10.80 11.18 11,985,410 132,357,387 11.043 8.312 8.282 8.342 8.058 8.342 16,063,841 8.2395 2.39%
2015-09-17 0 10.88 10.86 10.88 10.76 11.26 7,964,000 86,954,624 10.918 8.118 8.103 8.118 8.028 8.401 10,674,013 8.1464 -0.18%
2015-09-16 0 10.90 10.90 10.96 10.46 11.02 13,423,896 145,427,794 10.834 8.133 8.133 8.177 7.804 8.222 17,991,819 8.0830 4.21%
2015-09-15 0 10.46 10.46 10.48 10.22 10.72 29,935,600 309,443,706 10.337 7.804 7.804 7.819 7.625 7.998 40,122,174 7.7125 -1.13%
2015-09-14 0 10.58 10.50 10.52 10.32 10.92 12,508,938 131,841,925 10.540 7.894 7.834 7.849 7.700 8.148 16,765,516 7.8639 -2.58%
2015-09-11 0 10.86 10.84 10.86 10.84 11.10 17,190,953 187,342,075 10.898 8.103 8.088 8.103 8.088 8.282 23,040,741 8.1309 -3.55%
2015-09-10 0 11.26 11.26 11.28 11.10 11.60 7,381,817 83,690,186 11.337 8.401 8.401 8.416 8.282 8.655 9,893,723 8.4589 -4.90%
2015-09-09 0 11.84 11.82 11.90 11.54 12.00 31,180,416 367,344,940 11.781 8.834 8.819 8.879 8.610 8.953 41,790,580 8.7901 2.42%
2015-09-08 0 11.56 11.50 11.56 11.02 11.56 14,087,530 159,775,812 11.342 8.625 8.580 8.625 8.222 8.625 18,881,276 8.4621 5.67%
2015-09-07 0 10.94 10.92 10.94 10.82 11.62 13,723,338 153,145,620 11.160 8.162 8.148 8.162 8.073 8.670 18,393,156 8.3262 -3.70%
2015-09-04 0 11.36 11.34 11.36 11.24 11.62 12,532,952 143,283,298 11.433 8.476 8.461 8.476 8.386 8.670 16,797,702 8.5299 0.18%
2015-09-02 0 11.34 11.30 11.32 11.02 11.76 12,057,083 137,274,910 11.385 8.461 8.431 8.446 8.222 8.774 16,159,903 8.4948 -4.22%
2015-09-01 0 11.84 11.80 11.84 11.52 12.00 12,545,523 147,532,686 11.760 8.834 8.804 8.834 8.595 8.953 16,814,550 8.7741 -1.00%
2015-08-31 0 11.96 12.02 12.04 11.90 13.20 20,319,800 245,957,350 12.104 8.923 8.968 8.983 8.879 9.849 27,234,281 9.0312 -7.57%
2015-08-28 0 12.94 12.94 12.96 12.92 13.50 16,989,119 222,677,056 13.107 9.655 9.655 9.670 9.640 10.07 22,770,226 9.7793 0.47%
2015-08-27 0 12.88 12.84 12.86 12.54 13.30 9,536,647 122,667,755 12.863 9.610 9.580 9.595 9.356 9.923 12,781,805 9.5971 3.37%
2015-08-26 0 12.46 12.42 12.46 12.24 12.94 21,473,380 265,586,126 12.368 9.297 9.267 9.297 9.132 9.655 28,780,405 9.2280 -3.11%
2015-08-25 0 12.86 12.86 12.88 12.80 13.98 23,964,189 317,324,191 13.242 9.595 9.595 9.610 9.550 10.43 32,118,794 9.8797 0.16%
2015-08-24 0 12.84 12.78 12.82 12.60 13.06 17,062,270 220,229,568 12.907 9.580 9.535 9.565 9.401 9.744 22,868,269 9.6304 -5.87%
2015-08-21 0 13.64 13.62 13.64 13.50 13.88 12,293,187 167,856,452 13.654 10.18 10.16 10.18 10.07 10.36 16,476,349 10.188 -2.15%
2015-08-20 0 13.94 13.92 13.94 13.84 14.34 15,197,200 212,069,540 13.955 10.40 10.39 10.40 10.33 10.70 20,368,548 10.412 -4.91%
2015-08-19 0 14.66 14.60 14.66 14.50 15.40 14,179,342 209,467,475 14.773 10.94 10.89 10.94 10.82 11.49 19,004,330 11.022 -3.55%
2015-08-18 0 15.20 15.20 15.22 15.18 15.54 9,470,065 144,559,051 15.265 11.34 11.34 11.36 11.33 11.59 12,692,567 11.389 -1.68%
2015-08-17 0 15.46 15.42 15.46 15.18 15.56 7,752,099 119,683,938 15.439 11.53 11.51 11.53 11.33 11.61 10,390,006 11.519 0.13%
2015-08-14 0 15.44 15.42 15.44 15.10 15.92 7,378,900 114,710,741 15.546 11.52 11.51 11.52 11.27 11.88 9,889,814 11.599 1.71%
2015-08-13 0 15.18 15.16 15.20 15.10 15.68 11,976,027 182,328,470 15.224 11.33 11.31 11.34 11.27 11.70 16,051,265 11.359 -1.43%
2015-08-12 0 15.40 15.38 15.40 15.30 16.16 11,501,283 180,368,424 15.682 11.49 11.48 11.49 11.42 12.06 15,414,973 11.701 -6.44%
2015-08-11 0 16.46 16.48 16.50 16.32 16.96 11,380,439 188,516,329 16.565 12.28 12.30 12.31 12.18 12.65 15,253,008 12.359 0.73%
2015-08-10 0 16.34 16.36 16.38 15.14 16.38 8,839,543 141,678,673 16.028 12.19 12.21 12.22 11.30 12.22 11,847,489 11.959 5.69%
2015-08-07 0 15.46 15.42 15.52 15.26 15.54 4,409,898 68,029,465 15.427 11.53 11.51 11.58 11.39 11.59 5,910,511 11.510 0.91%
2015-08-06 0 15.32 15.30 15.32 15.10 15.52 6,460,518 98,713,670 15.280 11.43 11.42 11.43 11.27 11.58 8,658,922 11.400 -0.26%
2015-08-05 0 15.36 15.34 15.36 15.22 15.64 9,855,956 152,200,918 15.443 11.46 11.45 11.46 11.36 11.67 13,209,770 11.522 1.86%
2015-08-04 0 15.08 15.06 15.12 15.02 15.70 8,001,363 121,200,159 15.147 11.25 11.24 11.28 11.21 11.71 10,724,090 11.302 -1.31%
2015-08-03 0 15.28 15.26 15.28 15.20 15.98 7,473,628 114,788,421 15.359 11.40 11.39 11.40 11.34 11.92 10,016,776 11.460 -4.62%
2015-07-31 0 16.02 16.02 16.10 16.00 16.54 10,535,751 170,317,116 16.166 11.95 11.95 12.01 11.94 12.34 14,120,887 12.061 2.96%
2015-07-30 0 15.56 15.52 15.56 15.38 15.90 4,174,927 65,020,337 15.574 11.61 11.58 11.61 11.48 11.86 5,595,583 11.620 -0.89%
2015-07-29 0 15.70 15.58 15.62 14.72 15.76 8,956,852 138,713,541 15.487 11.71 11.62 11.65 10.98 11.76 12,004,716 11.555 3.29%
2015-07-28 0 15.20 15.16 15.20 14.68 15.60 11,804,046 176,816,590 14.979 11.34 11.31 11.34 10.95 11.64 15,820,761 11.176 -0.91%
2015-07-27 0 15.34 15.32 15.34 15.28 15.90 16,325,840 251,193,665 15.386 11.45 11.43 11.45 11.40 11.86 21,881,245 11.480 -4.96%
2015-07-24 0 16.14 16.08 16.16 16.00 16.56 12,281,865 198,286,859 16.145 12.04 12.00 12.06 11.94 12.36 16,461,174 12.046 2.28%
2015-07-23 0 15.78 15.76 15.80 15.30 16.18 11,240,934 177,544,522 15.794 11.77 11.76 11.79 11.42 12.07 15,066,032 11.784 5.62%
2015-07-22 0 14.94 14.92 14.98 14.86 15.52 4,561,889 68,481,238 15.012 11.15 11.13 11.18 11.09 11.58 6,114,222 11.200 -3.49%
2015-07-21 0 15.48 15.40 15.48 15.20 15.70 5,884,591 90,647,765 15.404 11.55 11.49 11.55 11.34 11.71 7,887,017 11.493 -1.02%
2015-07-20 0 15.64 15.58 15.64 15.52 15.94 6,086,332 95,949,429 15.765 11.67 11.62 11.67 11.58 11.89 8,157,407 11.762 0.51%
2015-07-17 0 15.56 15.54 15.58 15.22 15.70 3,091,385 47,922,086 15.502 11.61 11.59 11.62 11.36 11.71 4,143,331 11.566 1.30%
2015-07-16 0 15.36 15.32 15.38 15.02 15.68 10,443,603 159,191,582 15.243 11.46 11.43 11.48 11.21 11.70 13,997,383 11.373 -0.39%
2015-07-15 0 15.42 15.42 15.50 15.06 15.82 15,014,035 232,107,916 15.459 11.51 11.51 11.56 11.24 11.80 20,123,055 11.534 -1.78%
2015-07-14 0 15.70 15.68 15.70 15.66 16.56 24,750,200 401,017,940 16.203 11.71 11.70 11.71 11.68 12.36 33,172,271 12.089 -0.76%
2015-07-13 0 15.82 15.72 15.80 14.80 16.10 29,516,323 462,517,306 15.670 11.80 11.73 11.79 11.04 12.01 39,560,224 11.691 5.61%
2015-07-10 0 14.98 14.98 15.00 14.72 15.46 22,910,971 345,922,625 15.099 11.18 11.18 11.19 10.98 11.53 30,707,184 11.265 1.08%
2015-07-09 0 14.82 14.78 14.84 14.00 14.84 17,232,876 250,155,450 14.516 11.06 11.03 11.07 10.45 11.07 23,096,930 10.831 5.11%
2015-07-08 0 14.10 14.04 14.14 13.62 14.38 18,538,672 262,012,567 14.133 10.52 10.48 10.55 10.16 10.73 24,847,066 10.545 -0.56%
2015-07-07 0 14.18 14.16 14.18 14.12 15.02 12,519,729 180,185,641 14.392 10.58 10.56 10.58 10.54 11.21 16,779,979 10.738 -0.84%
2015-07-06 0 14.30 14.28 14.30 13.96 14.80 10,549,200 150,640,834 14.280 10.67 10.65 10.67 10.42 11.04 14,138,913 10.654 -1.79%
2015-07-03 0 14.56 14.52 14.54 14.28 14.94 12,640,390 184,269,001 14.578 10.86 10.83 10.85 10.65 11.15 16,941,699 10.877 -1.09%
2015-07-02 0 14.72 14.64 14.72 14.26 15.04 55,790,453 820,242,749 14.702 10.98 10.92 10.98 10.64 11.22 74,774,992 10.969 13.76%
2015-06-30 0 12.94 12.88 12.98 12.66 13.10 11,394,160 146,011,052 12.815 9.655 9.610 9.685 9.446 9.774 15,271,398 9.5611 1.09%
2015-06-29 0 12.80 12.74 12.80 12.60 13.60 19,187,169 245,348,979 12.787 9.550 9.505 9.550 9.401 10.15 25,716,235 9.5406 -6.16%
2015-06-26 0 13.64 13.70 13.72 13.60 14.02 5,138,133 70,284,850 13.679 10.18 10.22 10.24 10.15 10.46 6,886,552 10.206 -0.44%
2015-06-25 0 13.70 13.70 13.72 13.70 14.10 6,671,274 92,174,571 13.817 10.22 10.22 10.24 10.22 10.52 8,941,395 10.309 -2.00%
2015-06-24 0 13.98 13.96 13.98 13.86 14.12 2,545,618 35,728,103 14.035 10.43 10.42 10.43 10.34 10.54 3,411,848 10.472 0.43%
2015-06-23 0 13.92 13.88 13.96 13.80 14.10 4,419,740 61,422,616 13.897 10.39 10.36 10.42 10.30 10.52 5,923,702 10.369 -0.14%
2015-06-22 0 13.94 13.90 13.94 13.72 14.14 4,054,935 56,135,660 13.844 10.40 10.37 10.40 10.24 10.55 5,434,760 10.329 -1.27%
2015-06-19 0 14.12 14.12 14.16 14.10 14.40 7,750,231 109,776,171 14.164 10.54 10.54 10.56 10.52 10.74 10,387,502 10.568 0.43%
2015-06-18 0 14.06 14.04 14.12 13.98 14.30 4,577,655 64,600,823 14.112 10.49 10.48 10.54 10.43 10.67 6,135,353 10.529 0.57%
2015-06-17 0 13.98 13.96 13.98 13.76 14.10 4,568,294 63,659,791 13.935 10.43 10.42 10.43 10.27 10.52 6,122,807 10.397 1.16%
2015-06-16 0 13.82 13.82 13.90 13.80 14.18 8,795,327 122,683,410 13.949 10.31 10.31 10.37 10.30 10.58 11,788,227 10.407 -1.29%
2015-06-15 0 14.00 14.00 14.02 13.96 14.28 6,524,355 91,410,579 14.011 10.45 10.45 10.46 10.42 10.65 8,744,482 10.454 -2.91%
2015-06-12 0 14.42 14.36 14.40 14.10 14.48 4,844,640 69,447,845 14.335 10.76 10.71 10.74 10.52 10.80 6,493,188 10.695 2.12%
2015-06-11 0 14.12 14.14 14.18 14.00 14.38 6,452,541 91,011,177 14.105 10.54 10.55 10.58 10.45 10.73 8,648,231 10.524 0.14%
2015-06-10 0 14.10 14.04 14.12 14.00 14.40 24,296,486 341,848,746 14.070 10.52 10.48 10.54 10.45 10.74 32,564,166 10.498 -1.54%
2015-06-09 0 14.32 14.30 14.32 14.16 15.00 11,227,297 160,612,286 14.306 10.68 10.67 10.68 10.56 11.19 15,047,755 10.674 -4.53%
2015-06-08 0 15.00 14.98 15.00 14.70 15.18 5,438,502 81,341,844 14.957 11.19 11.18 11.19 10.97 11.33 7,289,131 11.159 -0.40%
2015-06-05 0 15.06 15.04 15.06 14.76 15.58 14,117,672 216,197,384 15.314 11.24 11.22 11.24 11.01 11.62 18,921,675 11.426 -0.92%
2015-06-04 0 15.20 15.20 15.22 13.94 15.38 36,497,368 544,807,497 14.927 11.34 11.34 11.36 10.40 11.48 48,916,800 11.137 9.04%
2015-06-03 0 13.94 13.92 13.94 13.70 14.28 16,834,961 231,552,151 13.754 10.40 10.39 10.40 10.22 10.65 22,563,611 10.262 -1.27%
2015-06-02 0 14.12 14.12 14.16 14.04 14.54 5,874,147 83,353,212 14.190 10.54 10.54 10.56 10.48 10.85 7,873,019 10.587 -1.12%
2015-06-01 0 14.28 14.24 14.30 14.14 14.78 13,143,073 188,516,887 14.343 10.65 10.62 10.67 10.55 11.03 17,615,437 10.702 -2.33%
2015-05-29 0 14.62 14.56 14.58 14.56 15.18 16,506,449 243,341,748 14.742 10.91 10.86 10.88 10.86 11.33 22,123,312 10.999 -1.88%
2015-05-28 0 14.90 14.90 14.92 14.78 15.50 13,150,150 197,585,227 15.025 11.12 11.12 11.13 11.03 11.56 17,624,922 11.211 -2.36%
2015-05-27 0 15.26 15.24 15.32 15.22 15.84 6,501,806 100,383,909 15.439 11.39 11.37 11.43 11.36 11.82 8,714,260 11.519 -1.68%
2015-05-26 0 15.52 15.54 15.58 15.42 16.00 7,071,558 110,226,044 15.587 11.58 11.59 11.62 11.51 11.94 9,477,889 11.630 -0.51%
2015-05-22 0 15.60 15.58 15.60 15.42 15.78 9,407,435 146,538,178 15.577 11.64 11.62 11.64 11.51 11.77 12,608,625 11.622 0.91%
2015-05-21 0 15.46 15.44 15.46 15.22 15.54 13,711,790 211,275,417 15.408 11.53 11.52 11.53 11.36 11.59 18,377,678 11.496 0.39%
2015-05-20 0 15.40 15.36 15.40 15.24 15.56 6,010,644 92,296,719 15.356 11.49 11.46 11.49 11.37 11.61 8,055,964 11.457 -0.77%
2015-05-19 0 15.52 15.44 15.50 15.18 15.56 13,430,193 206,701,067 15.391 11.58 11.52 11.56 11.33 11.61 18,000,259 11.483 0.65%
2015-05-18 0 15.42 15.34 15.48 15.34 15.68 8,710,486 134,449,248 15.435 11.51 11.45 11.55 11.45 11.70 11,674,516 11.516 -0.64%
2015-05-15 0 15.52 15.52 15.54 15.16 15.62 17,559,980 271,934,930 15.486 11.58 11.58 11.59 11.31 11.65 23,535,342 11.554 3.05%
2015-05-14 0 15.06 15.04 15.06 15.02 15.70 14,495,781 221,239,743 15.262 11.24 11.22 11.24 11.21 11.71 19,428,448 11.387 -2.96%
2015-05-13 0 15.52 15.50 15.52 15.38 15.88 10,526,836 164,719,159 15.648 11.58 11.56 11.58 11.48 11.85 14,108,939 11.675 -1.27%
2015-05-12 0 15.72 15.74 15.76 15.60 15.94 7,393,690 116,469,775 15.753 11.73 11.74 11.76 11.64 11.89 9,909,637 11.753 0.00%
2015-05-11 0 15.72 15.76 15.80 15.60 16.08 8,189,705 129,114,651 15.765 11.73 11.76 11.79 11.64 12.00 10,976,522 11.763 -0.76%
2015-05-08 0 15.84 15.82 15.84 15.78 16.14 9,523,687 151,470,708 15.905 11.82 11.80 11.82 11.77 12.04 12,764,435 11.867 -0.13%
2015-05-07 0 15.86 15.80 15.94 15.80 16.10 7,426,549 118,369,467 15.939 11.83 11.79 11.89 11.79 12.01 9,953,677 11.892 -1.86%
2015-05-06 0 16.16 16.12 16.20 16.00 16.68 12,256,679 200,021,668 16.319 12.06 12.03 12.09 11.94 12.45 16,427,418 12.176 -1.82%
2015-05-05 0 16.46 16.38 16.46 16.20 16.68 16,561,202 271,384,503 16.387 12.28 12.22 12.28 12.09 12.45 22,196,696 12.226 -0.48%
2015-05-04 0 16.54 16.52 16.54 15.86 16.54 19,163,712 311,039,658 16.231 12.34 12.33 12.34 11.83 12.34 25,684,796 12.110 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 11.77 11.76 11.79 11.53 12.01 228,794,621 11.590 -2.23%
2015-04-29 0 16.14 16.14 16.16 16.12 17.02 20,901,520 341,456,583 16.336 12.04 12.04 12.06 12.03 12.70 28,013,951 12.189 -7.56%
2015-04-28 0 17.46 17.38 17.46 17.36 18.16 4,787,036 83,742,100 17.494 13.03 12.97 13.03 12.95 13.55 6,415,983 13.052 -3.54%
2015-04-27 0 18.10 18.06 18.10 17.66 18.10 4,774,105 85,733,498 17.958 13.50 13.47 13.50 13.18 13.50 6,398,651 13.399 1.23%
2015-04-24 0 17.88 17.80 17.92 17.28 17.94 7,865,907 139,349,559 17.716 13.34 13.28 13.37 12.89 13.39 10,542,541 13.218 3.59%
2015-04-23 0 17.26 17.26 17.28 17.10 17.56 10,089,524 173,887,870 17.234 12.88 12.88 12.89 12.76 13.10 13,522,817 12.859 -2.27%
2015-04-22 0 17.66 17.60 17.66 17.42 18.06 4,019,686 71,113,192 17.691 13.18 13.13 13.18 13.00 13.47 5,387,517 13.200 0.00%
2015-04-21 0 17.66 17.62 17.66 17.20 17.76 6,692,810 117,643,099 17.578 13.18 13.15 13.18 12.83 13.25 8,970,259 13.115 3.40%
2015-04-20 0 17.08 17.04 17.08 17.04 17.70 14,193,120 249,177,027 17.556 12.74 12.71 12.74 12.71 13.21 19,022,797 13.099 -3.61%
2015-04-17 0 17.72 17.68 17.72 17.54 17.84 18,543,284 327,240,918 17.647 13.22 13.19 13.22 13.09 13.31 24,853,247 13.167 -0.34%
2015-04-16 0 17.78 17.68 17.70 17.48 17.98 9,192,028 163,185,541 17.753 13.27 13.19 13.21 13.04 13.42 12,319,918 13.246 1.60%
2015-04-15 0 17.50 17.48 17.58 17.48 18.10 21,458,747 379,698,953 17.694 13.06 13.04 13.12 13.04 13.50 28,760,793 13.202 -4.16%
2015-04-14 0 18.26 18.12 18.24 17.96 19.42 18,407,687 338,733,294 18.402 13.62 13.52 13.61 13.40 14.49 24,671,509 13.730 -4.40%
2015-04-13 0 19.10 19.10 19.16 18.70 19.18 20,576,029 388,348,332 18.874 14.25 14.25 14.30 13.95 14.31 27,577,701 14.082 -1.04%
2015-04-10 0 19.30 19.14 19.38 18.74 19.68 25,996,118 500,039,850 19.235 14.40 14.28 14.46 13.98 14.68 34,842,153 14.352 0.21%
2015-04-09 0 19.26 19.24 19.26 18.38 19.54 43,406,364 830,373,967 19.130 14.37 14.36 14.37 13.71 14.58 58,176,809 14.273 8.69%
2015-04-08 0 17.72 17.64 17.66 17.00 18.10 22,050,825 387,272,206 17.563 13.22 13.16 13.18 12.68 13.50 29,554,345 13.104 5.23%
2015-04-02 0 16.84 16.80 16.84 16.78 17.06 11,290,700 191,066,542 16.922 12.56 12.53 12.56 12.52 12.73 15,132,733 12.626 -0.36%
2015-04-01 0 16.90 16.82 16.90 16.18 16.98 10,082,173 167,138,519 16.578 12.61 12.55 12.61 12.07 12.67 13,512,964 12.369 0.72%
2015-03-31 0 16.78 16.80 16.82 16.62 16.82 23,930,718 399,716,139 16.703 12.52 12.53 12.55 12.40 12.55 32,073,933 12.462 1.21%
2015-03-30 0 16.58 16.50 16.58 16.26 16.70 5,579,704 92,123,246 16.510 12.37 12.31 12.37 12.13 12.46 7,478,382 12.319 0.48%
2015-03-27 0 16.50 16.40 16.50 16.32 16.62 7,603,403 125,240,527 16.472 12.31 12.24 12.31 12.18 12.40 10,190,711 12.290 0.12%
2015-03-26 0 16.48 16.46 16.50 16.28 16.60 12,332,468 203,014,038 16.462 12.30 12.28 12.31 12.15 12.39 16,528,996 12.282 0.24%
2015-03-25 0 16.44 16.46 16.48 16.16 16.66 9,838,887 161,725,129 16.437 12.27 12.28 12.30 12.06 12.43 13,186,892 12.264 1.99%
2015-03-24 0 16.12 16.10 16.14 15.88 16.32 17,698,632 285,816,022 16.149 12.03 12.01 12.04 11.85 12.18 23,721,175 12.049 0.12%
2015-03-23 0 16.10 16.08 16.10 15.90 16.78 8,024,975 129,633,746 16.154 12.01 12.00 12.01 11.86 12.52 10,755,737 12.053 -1.71%
2015-03-20 0 16.38 16.38 16.44 16.04 16.46 16,766,545 271,602,991 16.199 12.22 12.22 12.27 11.97 12.28 22,471,914 12.086 1.87%
2015-03-19 0 16.08 16.06 16.08 15.36 16.40 30,410,608 478,866,552 15.747 12.00 11.98 12.00 11.46 12.24 40,758,819 11.749 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 11.28 11.31 11.33 10.89 11.53 139,046,899 11.213 -2.07%
2015-03-17 0 15.44 15.34 15.46 15.08 16.00 26,995,250 416,948,812 15.445 11.52 11.45 11.53 11.25 11.94 36,181,273 11.524 -2.46%
2015-03-16 0 16.88 16.86 16.92 16.42 17.10 26,557,484 446,512,740 16.813 11.81 11.80 11.84 11.49 11.96 37,955,520 11.764 -2.20%
2015-03-13 0 17.26 17.22 17.28 17.04 17.58 17,864,983 309,047,281 17.299 12.08 12.05 12.09 11.92 12.30 25,532,340 12.104 -0.69%
2015-03-12 0 17.38 17.34 17.36 16.82 17.62 20,108,187 346,761,259 17.245 12.16 12.13 12.15 11.77 12.33 28,738,291 12.066 -0.91%
2015-03-11 0 17.54 17.54 17.62 17.12 17.80 24,142,855 422,360,273 17.494 12.27 12.27 12.33 11.98 12.45 34,504,572 12.241 -2.12%
2015-03-10 0 17.92 17.92 18.00 17.44 18.80 24,990,895 451,987,643 18.086 12.54 12.54 12.59 12.20 13.15 35,716,577 12.655 -5.98%
2015-03-09 0 19.06 19.06 19.16 19.00 19.38 10,090,394 193,056,411 19.133 13.34 13.34 13.41 13.29 13.56 14,421,025 13.387 -0.83%
2015-03-06 0 19.22 19.20 19.24 19.20 19.80 14,522,111 280,378,815 19.307 13.45 13.43 13.46 13.43 13.85 20,754,763 13.509 -3.13%
2015-03-05 0 19.84 19.82 19.84 19.70 20.65 14,756,794 293,851,894 19.913 13.88 13.87 13.88 13.78 14.45 21,090,168 13.933 -3.45%
2015-03-04 0 20.55 20.50 20.55 20.30 21.25 9,191,399 188,535,640 20.512 14.38 14.34 14.38 14.20 14.87 13,136,196 14.352 -2.84%
2015-03-03 0 21.15 21.10 21.15 20.70 21.50 10,210,715 215,927,958 21.147 14.80 14.76 14.80 14.48 15.04 14,592,986 14.797 2.42%
2015-03-02 0 20.65 20.60 20.75 19.94 20.75 8,234,244 167,484,385 20.340 14.45 14.41 14.52 13.95 14.52 11,768,246 14.232 1.47%
2015-02-27 0 20.35 20.25 20.35 20.15 20.80 8,867,903 181,475,874 20.464 14.24 14.17 14.24 14.10 14.55 12,673,861 14.319 -0.25%
2015-02-26 0 20.40 20.35 20.40 20.30 21.05 8,725,671 179,498,946 20.571 14.27 14.24 14.27 14.20 14.73 12,470,586 14.394 -1.21%
2015-02-25 0 20.65 20.60 20.70 20.10 21.60 19,622,410 401,231,537 20.448 14.45 14.41 14.48 14.06 15.11 28,044,026 14.307 -5.92%
2015-02-24 0 21.95 21.90 21.95 21.75 22.95 14,126,628 313,534,127 22.195 15.36 15.32 15.36 15.22 16.06 20,189,545 15.530 -3.73%
2015-02-23 0 22.80 22.75 22.80 22.75 24.20 11,446,541 267,268,752 23.349 15.95 15.92 15.95 15.92 16.93 16,359,208 16.338 -4.80%
2015-02-18 0 23.95 23.95 24.20 23.80 24.20 12,936,420 308,343,970 23.835 16.76 16.76 16.93 16.65 16.93 18,488,519 16.678 1.27%
2015-02-17 0 23.65 23.65 23.70 23.60 23.90 3,090,807 73,421,501 23.755 16.55 16.55 16.58 16.51 16.72 4,417,331 16.621 -0.42%
2015-02-16 0 23.75 23.75 23.80 23.10 23.90 3,378,497 79,757,440 23.607 16.62 16.62 16.65 16.16 16.72 4,828,492 16.518 0.85%
2015-02-13 0 23.55 23.50 23.55 23.00 23.90 5,159,905 121,541,144 23.555 16.48 16.44 16.48 16.09 16.72 7,374,451 16.481 2.17%
2015-02-12 0 23.05 23.00 23.15 22.90 23.95 9,325,908 216,332,010 23.197 16.13 16.09 16.20 16.02 16.76 13,328,435 16.231 -2.95%
2015-02-11 0 23.75 23.70 23.80 23.40 24.05 7,331,873 173,890,479 23.717 16.62 16.58 16.65 16.37 16.83 10,478,592 16.595 0.64%
2015-02-10 0 23.60 23.40 23.60 22.05 24.30 12,337,111 288,787,585 23.408 16.51 16.37 16.51 15.43 17.00 17,631,996 16.379 4.66%
2015-02-09 0 22.55 22.50 22.55 22.05 23.10 4,709,792 106,513,985 22.615 15.78 15.74 15.78 15.43 16.16 6,731,157 15.824 1.35%
2015-02-06 0 22.25 22.10 22.25 21.55 22.45 5,142,258 113,313,635 22.036 15.57 15.46 15.57 15.08 15.71 7,349,231 15.418 3.49%
2015-02-05 0 21.50 21.45 21.55 21.00 22.00 5,837,929 124,756,709 21.370 15.04 15.01 15.08 14.69 15.39 8,343,472 14.953 -0.23%
2015-02-04 0 21.55 21.40 21.50 21.10 22.45 7,410,247 160,176,146 21.615 15.08 14.97 15.04 14.76 15.71 10,590,603 15.124 -1.15%
2015-02-03 0 21.80 21.75 21.85 21.30 22.50 4,734,368 104,005,388 21.968 15.25 15.22 15.29 14.90 15.74 6,766,281 15.371 -0.23%
2015-02-02 0 21.85 21.75 21.90 21.55 21.90 4,033,984 87,876,404 21.784 15.29 15.22 15.32 15.08 15.32 5,765,304 15.242 0.92%
2015-01-30 0 21.65 21.60 21.70 21.50 22.85 8,896,213 195,020,428 21.922 15.15 15.11 15.18 15.04 15.99 12,714,322 15.339 -3.56%
2015-01-29 0 22.45 22.40 22.45 22.05 22.95 9,801,871 221,889,003 22.637 15.71 15.67 15.71 15.43 16.06 14,008,673 15.839 -0.66%
2015-01-28 0 22.60 22.55 22.60 21.85 22.80 13,191,526 295,712,609 22.417 15.81 15.78 15.81 15.29 15.95 18,853,112 15.685 3.20%
2015-01-27 0 21.90 21.90 21.95 20.80 22.00 23,031,098 491,971,694 21.361 15.32 15.32 15.36 14.55 15.39 32,915,667 14.946 8.42%
2015-01-26 0 20.20 20.15 20.20 20.00 20.50 12,809,022 258,382,602 20.172 14.13 14.10 14.13 13.99 14.34 18,306,444 14.114 0.00%
2015-01-23 0 20.20 20.15 20.30 20.05 20.70 4,951,776 100,341,581 20.264 14.13 14.10 14.20 14.03 14.48 7,076,997 14.179 -1.46%
2015-01-22 0 20.50 20.40 20.50 20.15 20.55 4,033,249 81,945,982 20.318 14.34 14.27 14.34 14.10 14.38 5,764,253 14.216 1.99%
2015-01-21 0 20.10 20.10 20.15 19.96 20.50 7,134,513 143,726,975 20.145 14.06 14.06 14.10 13.97 14.34 10,196,529 14.096 0.25%
2015-01-20 0 20.05 20.05 20.15 19.98 20.50 7,457,022 150,234,069 20.147 14.03 14.03 14.10 13.98 14.34 10,657,453 14.097 -0.99%
2015-01-19 0 20.25 20.20 20.25 19.94 20.95 11,853,225 238,154,364 20.092 14.17 14.13 14.17 13.95 14.66 16,940,434 14.058 -1.22%
2015-01-16 0 20.50 20.50 20.55 20.50 21.50 3,542,331 73,250,776 20.679 14.34 14.34 14.38 14.34 15.04 5,062,641 14.469 -3.53%
2015-01-15 0 21.25 21.20 21.35 20.45 21.40 9,132,367 188,737,818 20.667 14.87 14.83 14.94 14.31 14.97 13,051,829 14.461 4.42%
2015-01-14 0 20.35 20.35 20.40 20.35 20.80 9,240,833 189,629,720 20.521 14.24 14.24 14.27 14.24 14.55 13,206,847 14.358 -0.97%
2015-01-13 0 20.55 20.50 20.55 20.35 20.90 8,710,426 179,609,128 20.620 14.38 14.34 14.38 14.24 14.62 12,448,798 14.428 0.74%
2015-01-12 0 20.40 20.35 20.40 20.30 21.05 3,489,331 71,555,926 20.507 14.27 14.24 14.27 14.20 14.73 4,986,895 14.349 -0.73%
2015-01-09 0 20.55 20.50 20.55 20.50 21.85 5,201,282 108,670,314 20.893 14.38 14.34 14.38 14.34 15.29 7,433,587 14.619 -3.97%
2015-01-08 0 21.40 21.35 21.45 20.70 21.60 9,892,768 207,304,929 20.955 14.97 14.94 15.01 14.48 15.11 14,138,582 14.662 2.39%
2015-01-07 0 20.90 20.85 20.95 19.92 20.95 9,272,229 189,374,283 20.424 14.62 14.59 14.66 13.94 14.66 13,251,717 14.291 2.96%
2015-01-06 0 20.30 20.25 20.30 20.05 21.50 9,440,918 195,347,819 20.692 14.20 14.17 14.20 14.03 15.04 13,492,805 14.478 -4.25%
2015-01-05 0 21.20 21.20 21.25 21.10 21.80 3,546,466 76,057,562 21.446 14.83 14.83 14.87 14.76 15.25 5,068,551 15.006 0.71%
2015-01-02 0 21.05 21.00 21.05 21.00 21.90 2,334,139 49,521,852 21.216 14.73 14.69 14.73 14.69 15.32 3,335,913 14.845 -3.66%
2014-12-31 0 21.85 21.70 21.90 21.25 21.90 3,295,783 71,839,578 21.797 15.29 15.18 15.32 14.87 15.32 4,710,279 15.252 0.23%
2014-12-30 0 21.80 21.70 21.75 21.70 22.20 5,728,127 125,326,432 21.879 15.25 15.18 15.22 15.18 15.53 8,186,545 15.309 0.93%
2014-12-29 0 21.60 21.60 21.70 21.00 21.75 4,080,117 87,851,929 21.532 15.11 15.11 15.18 14.69 15.22 5,831,236 15.066 1.65%
2014-12-24 0 21.25 21.20 21.25 20.40 21.65 4,865,373 102,483,498 21.064 14.87 14.83 14.87 14.27 15.15 6,953,511 14.738 1.92%
2014-12-23 0 20.85 20.85 20.90 20.60 22.20 5,525,702 115,764,784 20.950 14.59 14.59 14.62 14.41 15.53 7,897,243 14.659 -1.18%
2014-12-22 0 21.10 21.05 21.20 20.40 21.35 3,702,069 77,845,116 21.027 14.76 14.73 14.83 14.27 14.94 5,290,936 14.713 -0.47%
2014-12-19 0 21.20 21.05 21.10 21.05 22.20 4,864,105 104,515,042 21.487 14.83 14.73 14.76 14.73 15.53 6,951,699 15.034 -0.47%
2014-12-18 0 21.30 21.20 21.35 20.15 21.50 9,807,482 205,530,918 20.957 14.90 14.83 14.94 14.10 15.04 14,016,692 14.663 6.23%
2014-12-17 0 20.05 19.98 20.05 19.82 20.75 12,460,867 249,796,162 20.046 14.03 13.98 14.03 13.87 14.52 17,808,866 14.027 -4.30%
2014-12-16 0 20.95 20.90 20.95 20.90 22.05 9,412,652 198,238,258 21.061 14.66 14.62 14.66 14.62 15.43 13,452,408 14.736 -4.34%
2014-12-15 0 21.90 21.85 21.90 21.60 21.95 3,971,463 86,585,869 21.802 15.32 15.29 15.32 15.11 15.36 5,675,950 15.255 -0.90%
2014-12-12 0 22.10 22.10 22.20 21.60 22.35 5,342,990 117,943,641 22.074 15.46 15.46 15.53 15.11 15.64 7,636,114 15.446 2.31%
2014-12-11 0 21.60 21.60 21.70 21.40 22.35 5,142,655 111,848,612 21.749 15.11 15.11 15.18 14.97 15.64 7,349,798 15.218 -2.04%
2014-12-10 0 22.05 21.95 22.10 20.90 22.10 11,349,574 245,363,119 21.619 15.43 15.36 15.46 14.62 15.46 16,220,625 15.127 0.92%
2014-12-09 0 21.85 21.65 21.80 21.60 22.30 8,986,423 195,974,248 21.808 15.29 15.15 15.25 15.11 15.60 12,843,248 15.259 -0.23%
2014-12-08 0 21.90 21.85 21.90 21.25 23.10 6,347,768 139,773,426 22.019 15.32 15.29 15.32 14.87 16.16 9,072,126 15.407 -4.37%
2014-12-05 0 22.90 22.80 22.90 22.55 23.20 6,598,603 151,017,399 22.886 16.02 15.95 16.02 15.78 16.23 9,430,615 16.014 0.22%
2014-12-04 0 22.85 22.70 22.85 22.50 23.35 9,727,169 223,333,476 22.960 15.99 15.88 15.99 15.74 16.34 13,901,910 16.065 -0.65%
2014-12-03 0 23.00 23.00 23.05 22.80 24.25 16,842,074 390,671,512 23.196 16.09 16.09 16.13 15.95 16.97 24,070,416 16.230 -6.12%
2014-12-02 0 24.50 24.35 24.55 24.20 25.20 9,941,504 244,007,933 24.544 17.14 17.04 17.18 16.93 17.63 14,208,234 17.174 -1.80%
2014-12-01 0 24.95 24.90 24.95 24.85 25.45 3,261,639 81,446,606 24.971 17.46 17.42 17.46 17.39 17.81 4,661,481 17.472 -1.38%
2014-11-28 0 25.30 25.35 25.40 25.20 25.75 3,355,400 85,045,210 25.346 17.70 17.74 17.77 17.63 18.02 4,795,483 17.734 -1.17%
2014-11-27 0 25.60 25.50 25.60 25.40 25.95 4,687,447 120,153,022 25.633 17.91 17.84 17.91 17.77 18.16 6,699,222 17.935 -0.78%
2014-11-26 0 25.80 25.80 25.85 25.60 26.40 8,083,942 208,498,033 25.792 18.05 18.05 18.09 17.91 18.47 11,553,437 18.046 -2.46%
2014-11-25 0 26.45 26.45 26.55 26.00 26.75 4,278,701 112,755,201 26.353 18.51 18.51 18.58 18.19 18.72 6,115,049 18.439 0.76%
2014-11-24 0 26.25 26.20 26.25 26.05 27.15 6,855,557 181,387,616 26.458 18.37 18.33 18.37 18.23 19.00 9,797,849 18.513 0.57%
2014-11-21 0 26.10 26.15 26.20 25.65 26.20 11,311,574 292,635,067 25.870 18.26 18.30 18.33 17.95 18.33 16,166,316 18.102 -0.76%
2014-11-20 0 26.30 26.25 26.30 26.00 27.25 5,305,113 139,464,453 26.289 18.40 18.37 18.40 18.19 19.07 7,581,980 18.394 -2.23%
2014-11-19 0 26.90 26.85 27.00 26.65 27.30 4,446,041 119,803,045 26.946 18.82 18.79 18.89 18.65 19.10 6,354,209 18.854 -1.28%
2014-11-18 0 27.25 27.15 27.20 27.15 28.10 5,535,192 151,696,033 27.406 19.07 19.00 19.03 19.00 19.66 7,910,805 19.176 -3.02%
2014-11-17 0 28.10 28.05 28.10 27.90 29.00 3,082,847 86,744,779 28.138 19.66 19.63 19.66 19.52 20.29 4,405,954 19.688 -1.40%
2014-11-14 0 28.50 28.35 28.50 27.85 28.50 3,207,275 90,764,850 28.300 19.94 19.84 19.94 19.49 19.94 4,583,785 19.801 1.24%
2014-11-13 0 28.15 28.10 28.15 27.05 28.15 4,688,019 130,604,283 27.859 19.70 19.66 19.70 18.93 19.70 6,700,040 19.493 3.11%
2014-11-12 0 27.30 27.20 27.30 26.85 27.65 2,865,764 78,387,033 27.353 19.10 19.03 19.10 18.79 19.35 4,095,703 19.139 0.37%
2014-11-11 0 27.20 27.15 27.20 26.65 27.20 3,721,785 100,443,261 26.988 19.03 19.00 19.03 18.65 19.03 5,319,114 18.883 1.30%
2014-11-10 0 26.85 26.70 26.85 26.55 27.30 5,546,783 149,400,645 26.935 18.79 18.68 18.79 18.58 19.10 7,927,371 18.846 2.29%
2014-11-07 0 26.25 26.20 26.25 25.20 26.50 3,044,203 79,502,339 26.116 18.37 18.33 18.37 17.63 18.54 4,350,725 18.273 2.34%
2014-11-06 0 25.65 25.65 25.70 25.45 26.50 7,935,021 203,707,116 25.672 17.95 17.95 17.98 17.81 18.54 11,340,602 17.963 -2.84%
2014-11-05 0 26.40 26.35 26.40 26.20 26.85 10,414,811 275,599,007 26.462 18.47 18.44 18.47 18.33 18.79 14,884,677 18.516 -3.12%
2014-11-04 0 27.25 27.25 27.35 27.10 28.55 4,716,633 130,855,346 27.743 19.07 19.07 19.14 18.96 19.98 6,740,934 19.412 -3.37%
2014-11-03 0 28.20 28.20 28.25 27.90 28.60 5,392,928 151,754,909 28.140 19.73 19.73 19.77 19.52 20.01 7,707,484 19.689 0.71%
2014-10-31 0 28.00 28.00 28.05 27.90 28.70 6,041,410 171,000,882 28.305 19.59 19.59 19.63 19.52 20.08 8,634,284 19.805 -1.06%
2014-10-30 0 28.30 28.15 28.35 27.50 28.35 5,105,823 142,774,999 27.963 19.80 19.70 19.84 19.24 19.84 7,297,158 19.566 0.89%
2014-10-29 0 28.05 27.95 28.10 26.85 28.10 7,206,309 199,337,802 27.662 19.63 19.56 19.66 18.79 19.66 10,299,138 19.355 4.86%
2014-10-28 0 26.75 26.75 26.90 26.35 27.15 3,678,218 98,591,349 26.804 18.72 18.72 18.82 18.44 19.00 5,256,849 18.755 0.75%
2014-10-27 0 26.55 26.40 26.50 26.25 27.50 5,640,173 149,462,601 26.500 18.58 18.47 18.54 18.37 19.24 8,060,843 18.542 -2.21%
2014-10-24 0 27.15 27.20 27.25 26.95 27.60 2,495,234 67,596,241 27.090 19.00 19.03 19.07 18.86 19.31 3,566,147 18.955 0.18%
2014-10-23 0 27.10 27.05 27.10 26.95 27.70 3,519,707 95,793,320 27.216 18.96 18.93 18.96 18.86 19.38 5,030,307 19.043 -1.81%
2014-10-22 0 27.60 27.45 27.60 26.85 27.60 3,942,106 107,790,096 27.343 19.31 19.21 19.31 18.79 19.31 5,633,993 19.132 1.85%
2014-10-21 0 27.10 27.05 27.20 26.65 27.80 4,497,309 120,847,571 26.871 18.96 18.93 19.03 18.65 19.45 6,427,480 18.802 -0.73%
2014-10-20 0 27.30 27.20 27.30 27.05 27.65 6,033,785 165,674,378 27.458 19.10 19.03 19.10 18.93 19.35 8,623,386 19.212 1.30%
2014-10-17 0 26.95 27.00 27.15 26.15 27.40 7,074,876 190,911,022 26.984 18.86 18.89 19.00 18.30 19.17 10,111,297 18.881 4.26%
2014-10-16 0 25.85 25.80 25.95 25.50 26.30 4,809,478 124,542,164 25.895 18.09 18.05 18.16 17.84 18.40 6,873,627 18.119 -0.19%
2014-10-15 0 25.90 25.85 25.90 25.15 26.20 5,669,997 146,318,118 25.806 18.12 18.09 18.12 17.60 18.33 8,103,467 18.056 1.77%
2014-10-14 0 25.45 25.50 25.55 25.15 25.80 7,660,628 195,514,111 25.522 17.81 17.84 17.88 17.60 18.05 10,948,444 17.858 -0.59%
2014-10-13 0 25.60 25.65 25.70 25.25 26.05 7,499,982 190,953,180 25.460 17.91 17.95 17.98 17.67 18.23 10,718,851 17.815 -1.73%
2014-10-10 0 26.05 26.00 26.05 25.45 26.35 13,920,850 361,422,551 25.963 18.23 18.19 18.23 17.81 18.44 19,895,450 18.166 0.19%
2014-10-09 0 26.00 25.90 26.00 25.55 26.50 6,808,303 176,473,905 25.920 18.19 18.12 18.19 17.88 18.54 9,730,315 18.137 2.16%
2014-10-08 0 25.45 25.30 25.40 25.05 25.70 8,444,903 214,334,159 25.380 17.81 17.70 17.77 17.53 17.98 12,069,317 17.759 -2.12%
2014-10-07 0 26.00 25.90 25.95 25.40 26.75 12,830,651 333,855,873 26.020 18.19 18.12 18.16 17.77 18.72 18,337,356 18.206 0.19%
2014-10-06 0 25.95 25.80 25.95 24.60 26.15 10,330,772 264,975,565 25.649 18.16 18.05 18.16 17.21 18.30 14,764,570 17.947 4.85%
2014-10-03 0 24.75 24.70 24.75 23.85 25.10 13,615,636 330,955,046 24.307 17.32 17.28 17.32 16.69 17.56 19,459,243 17.008 0.20%
2014-09-30 0 24.70 24.50 24.70 24.45 26.40 12,703,409 316,573,823 24.920 17.28 17.14 17.28 17.11 18.47 18,155,504 17.437 -2.56%
2014-09-29 0 25.35 25.20 25.35 24.75 25.35 8,707,003 218,605,450 25.107 17.74 17.63 17.74 17.32 17.74 12,443,906 17.567 -0.78%
2014-09-26 0 25.55 25.60 25.65 24.00 25.70 15,039,886 377,419,551 25.095 17.88 17.91 17.95 16.79 17.98 21,494,758 17.559 4.93%
2014-09-25 0 24.35 24.30 24.35 23.85 25.45 23,267,596 568,109,789 24.416 17.04 17.00 17.04 16.69 17.81 33,253,666 17.084 -3.94%
2014-09-24 0 25.35 25.25 25.30 25.25 26.25 8,687,249 221,996,397 25.554 17.74 17.67 17.70 17.67 18.37 12,415,674 17.880 -1.74%
2014-09-23 0 25.80 25.75 25.90 25.65 26.55 11,521,392 301,762,700 26.192 18.05 18.02 18.12 17.95 18.58 16,466,184 18.326 -1.71%
2014-09-22 0 26.25 26.20 26.25 26.20 26.70 8,687,699 229,242,362 26.387 18.37 18.33 18.37 18.33 18.68 12,416,317 18.463 -0.76%
2014-09-19 0 26.45 26.40 26.45 25.25 26.70 13,039,533 341,856,475 26.217 18.51 18.47 18.51 17.67 18.68 18,635,886 18.344 6.01%
2014-09-18 0 24.95 24.85 25.00 24.45 25.15 12,665,954 315,258,043 24.890 17.46 17.39 17.49 17.11 17.60 18,101,973 17.416 2.67%
2014-09-17 0 24.30 24.25 24.30 24.10 25.50 14,681,052 360,338,240 24.544 17.00 16.97 17.00 16.86 17.84 20,981,918 17.174 -4.14%
2014-09-16 0 25.35 25.35 25.40 25.30 27.00 7,031,908 179,769,182 25.565 17.74 17.74 17.77 17.70 18.89 10,049,887 17.888 -3.24%
2014-09-15 0 26.20 26.15 26.20 25.95 26.85 4,048,957 106,134,674 26.213 18.33 18.30 18.33 18.16 18.79 5,786,703 18.341 -2.24%
2014-09-12 0 26.80 26.80 26.85 26.55 27.20 7,809,028 209,766,724 26.862 18.75 18.75 18.79 18.58 19.03 11,160,535 18.795 1.52%
2014-09-11 0 26.40 26.35 26.40 26.35 26.85 4,057,191 107,680,549 26.541 18.47 18.44 18.47 18.44 18.79 5,798,471 18.571 -0.94%
2014-09-10 0 26.65 26.60 26.65 26.35 27.30 9,678,263 258,213,191 26.680 18.65 18.61 18.65 18.44 19.10 13,832,015 18.668 -3.44%
2014-09-08 0 27.60 27.60 27.65 27.35 28.10 1,695,155 46,725,407 27.564 19.31 19.31 19.35 19.14 19.66 2,422,688 19.287 -0.90%
2014-09-05 0 27.85 27.75 27.80 27.45 28.00 7,933,415 219,851,640 27.712 19.49 19.42 19.45 19.21 19.59 11,338,306 19.390 0.18%
2014-09-04 0 28.50 28.50 28.55 28.25 28.60 8,894,960 252,521,892 28.389 19.45 19.45 19.49 19.28 19.52 13,032,630 19.376 -0.35%
2014-09-03 0 28.60 28.60 28.65 28.25 29.00 9,137,051 260,827,248 28.546 19.52 19.52 19.55 19.28 19.79 13,387,335 19.483 -1.38%
2014-09-02 0 29.00 28.95 29.00 28.70 29.40 3,329,800 96,429,590 28.960 19.79 19.76 19.79 19.59 20.07 4,878,724 19.765 0.00%
2014-09-01 0 29.00 28.95 29.00 28.60 29.90 8,921,077 258,426,109 28.968 19.79 19.76 19.79 19.52 20.41 13,070,896 19.771 -2.36%
2014-08-29 0 29.70 29.55 29.60 29.00 30.45 10,952,711 322,592,024 29.453 20.27 20.17 20.20 19.79 20.78 16,047,586 20.102 -1.98%
2014-08-28 0 30.30 30.25 30.30 30.20 31.45 3,201,536 98,661,399 30.817 20.68 20.65 20.68 20.61 21.47 4,690,795 21.033 -1.94%
2014-08-27 0 30.90 30.65 30.95 30.50 31.10 3,803,952 116,980,662 30.752 21.09 20.92 21.12 20.82 21.23 5,573,437 20.989 0.32%
2014-08-26 0 30.80 30.70 30.75 30.70 31.00 4,515,820 139,163,570 30.817 21.02 20.95 20.99 20.95 21.16 6,616,445 21.033 -0.16%
2014-08-25 0 30.85 30.85 30.90 30.80 31.50 1,690,720 52,398,123 30.992 21.06 21.06 21.09 21.02 21.50 2,477,193 21.152 0.00%
2014-08-22 0 30.85 30.85 30.95 30.35 32.20 10,637,777 328,924,378 30.920 21.06 21.06 21.12 20.71 21.98 15,586,154 21.104 -3.59%
2014-08-21 0 32.00 31.90 32.00 31.40 32.10 1,894,237 60,371,710 31.871 21.84 21.77 21.84 21.43 21.91 2,775,380 21.753 -0.31%
2014-08-20 0 32.10 32.00 32.10 31.40 32.30 3,514,200 112,670,250 32.061 21.91 21.84 21.91 21.43 22.05 5,148,901 21.882 0.94%
2014-08-19 0 31.80 31.50 31.80 30.70 32.20 5,343,649 167,755,098 31.393 21.70 21.50 21.70 20.95 21.98 7,829,355 21.426 2.91%
2014-08-18 0 30.90 30.90 30.95 30.60 31.30 1,764,834 54,499,912 30.881 21.09 21.09 21.12 20.88 21.36 2,585,782 21.077 -0.96%
2014-08-15 0 31.20 31.05 31.10 30.65 32.15 8,426,691 264,159,063 31.348 21.29 21.19 21.23 20.92 21.94 12,346,537 21.395 -0.95%
2014-08-14 0 31.50 31.55 31.60 30.80 32.15 10,184,486 321,251,992 31.543 21.50 21.53 21.57 21.02 21.94 14,922,006 21.529 3.45%
2014-08-13 0 30.45 30.45 30.50 29.60 30.60 6,118,721 184,242,226 30.111 20.78 20.78 20.82 20.20 20.88 8,964,968 20.551 2.87%
2014-08-12 0 29.60 29.70 29.75 29.45 29.85 4,163,597 123,468,508 29.654 20.20 20.27 20.30 20.10 20.37 6,100,378 20.239 1.20%
2014-08-11 0 29.25 29.25 29.50 29.20 29.80 4,585,692 134,698,841 29.374 19.96 19.96 20.13 19.93 20.34 6,718,819 20.048 -0.68%
2014-08-08 0 29.45 29.40 29.45 28.70 29.65 7,526,184 219,849,828 29.211 20.10 20.07 20.10 19.59 20.24 11,027,141 19.937 0.34%
2014-08-07 0 29.35 29.20 29.25 29.00 30.50 19,371,338 572,467,909 29.552 20.03 19.93 19.96 19.79 20.82 28,382,307 20.170 -7.56%
2014-08-06 0 31.75 31.55 31.75 31.10 32.00 4,634,170 145,543,455 31.407 21.67 21.53 21.67 21.23 21.84 6,789,848 21.435 -0.31%
2014-08-05 0 31.85 31.85 31.90 31.45 32.35 5,166,253 164,132,829 31.770 21.74 21.74 21.77 21.47 22.08 7,569,440 21.684 -1.85%
2014-08-04 0 32.45 32.45 32.55 31.70 32.65 3,823,296 123,337,871 32.260 22.15 22.15 22.22 21.64 22.28 5,601,779 22.018 -0.61%
2014-08-01 0 32.65 32.65 32.70 32.30 33.15 6,863,081 223,047,221 32.500 22.28 22.28 22.32 22.05 22.63 10,055,582 22.181 -1.80%
2014-07-31 0 33.25 33.25 33.30 32.50 33.60 9,113,637 301,496,171 33.082 22.69 22.69 22.73 22.18 22.93 13,353,029 22.579 1.68%
2014-07-30 0 32.70 32.70 32.75 32.45 32.95 6,532,861 213,493,333 32.680 22.32 22.32 22.35 22.15 22.49 9,571,753 22.305 1.24%
2014-07-29 0 32.30 32.25 32.35 32.20 32.90 6,609,330 214,642,349 32.476 22.05 22.01 22.08 21.98 22.45 9,683,793 22.165 1.25%
2014-07-28 0 31.90 31.80 31.90 31.40 32.50 8,789,400 280,978,700 31.968 21.77 21.70 21.77 21.43 22.18 12,877,967 21.819 2.90%
2014-07-25 0 31.00 31.00 31.05 30.90 31.45 4,788,055 148,857,025 31.089 21.16 21.16 21.19 21.09 21.47 7,015,316 21.219 -0.32%
2014-07-24 0 31.10 30.90 31.10 30.40 31.40 5,924,550 182,696,248 30.837 21.23 21.09 21.23 20.75 21.43 8,680,474 21.047 0.81%
2014-07-23 0 30.85 30.80 30.85 30.40 31.35 6,118,683 189,058,668 30.899 21.06 21.02 21.06 20.75 21.40 8,964,912 21.089 2.15%
2014-07-22 0 30.20 30.15 30.20 29.65 30.25 7,000,313 211,151,998 30.163 20.61 20.58 20.61 20.24 20.65 10,256,650 20.587 0.83%
2014-07-21 0 29.95 29.90 29.95 29.15 30.10 3,721,800 111,250,350 29.892 20.44 20.41 20.44 19.90 20.54 5,453,070 20.401 3.10%
2014-07-18 0 29.05 28.90 29.15 28.60 29.20 3,890,153 112,230,541 28.850 19.83 19.72 19.90 19.52 19.93 5,699,736 19.690 0.00%
2014-07-17 0 29.05 29.10 29.25 28.80 29.75 3,561,746 104,019,791 29.205 19.83 19.86 19.96 19.66 20.30 5,218,564 19.933 -2.52%
2014-07-16 0 29.80 29.80 29.85 29.35 30.10 3,457,435 102,631,115 29.684 20.34 20.34 20.37 20.03 20.54 5,065,731 20.260 -0.67%
2014-07-15 0 30.00 29.95 30.00 29.70 30.15 2,119,600 63,351,710 29.889 20.48 20.44 20.48 20.27 20.58 3,105,575 20.399 1.69%
2014-07-14 0 29.50 29.45 29.60 29.20 29.80 3,147,789 93,035,993 29.556 20.13 20.10 20.20 19.93 20.34 4,612,047 20.172 -0.84%
2014-07-11 0 29.75 29.80 29.85 29.50 30.00 2,972,518 88,392,352 29.737 20.30 20.34 20.37 20.13 20.48 4,355,245 20.296 0.34%
2014-07-10 0 29.65 29.65 29.70 29.50 30.40 3,996,958 118,999,983 29.773 20.24 20.24 20.27 20.13 20.75 5,856,224 20.320 0.34%
2014-07-09 0 29.55 29.50 29.55 29.40 30.15 6,301,000 186,509,980 29.600 20.17 20.13 20.17 20.07 20.58 9,232,038 20.202 -4.06%
2014-07-08 0 30.80 30.70 30.85 29.95 30.90 6,183,476 187,524,781 30.327 21.02 20.95 21.06 20.44 21.09 9,059,845 20.698 -1.44%
2014-07-07 0 31.25 31.20 31.50 30.90 32.10 3,026,102 94,684,153 31.289 21.33 21.29 21.50 21.09 21.91 4,433,755 21.355 -1.57%
2014-07-04 0 31.75 31.70 31.75 31.35 32.15 3,921,087 124,719,228 31.807 21.67 21.64 21.67 21.40 21.94 5,745,060 21.709 0.95%
2014-07-03 0 31.45 31.40 31.50 31.00 31.60 3,719,597 116,502,130 31.321 21.47 21.43 21.50 21.16 21.57 5,449,843 21.377 1.45%
2014-07-02 0 31.00 30.90 31.00 30.25 31.90 9,413,210 289,140,994 30.717 21.16 21.09 21.16 20.65 21.77 13,791,955 20.964 1.97%
2014-06-30 0 30.40 30.35 30.50 29.90 31.00 8,875,837 271,219,144 30.557 20.75 20.71 20.82 20.41 21.16 13,004,612 20.856 1.84%
2014-06-27 0 29.85 29.80 29.90 29.15 30.35 6,295,460 187,592,108 29.798 20.37 20.34 20.41 19.90 20.71 9,223,920 20.338 0.84%
2014-06-26 0 29.60 29.55 29.70 28.35 29.80 8,810,508 258,614,565 29.353 20.20 20.17 20.27 19.35 20.34 12,908,894 20.034 5.53%
2014-06-25 0 28.05 28.05 28.10 27.25 28.15 8,384,320 234,394,884 27.956 19.14 19.14 19.18 18.60 19.21 12,284,456 19.081 -0.36%
2014-06-24 0 28.15 28.10 28.15 27.55 28.20 3,546,599 99,093,049 27.940 19.21 19.18 19.21 18.80 19.25 5,196,371 19.070 0.90%
2014-06-23 0 27.90 27.80 28.05 27.45 28.50 5,369,149 150,151,927 27.966 19.04 18.97 19.14 18.74 19.45 7,866,717 19.087 -1.06%
2014-06-20 0 28.20 28.20 28.25 28.10 28.65 12,303,565 348,805,991 28.350 19.25 19.25 19.28 19.18 19.55 18,026,817 19.349 0.00%
2014-06-19 0 28.20 28.15 28.20 27.20 28.20 8,494,077 236,097,407 27.796 19.25 19.21 19.25 18.56 19.25 12,445,269 18.971 4.06%
2014-06-18 0 27.10 27.05 27.15 27.05 28.30 11,569,340 318,784,271 27.554 18.50 18.46 18.53 18.46 19.32 16,951,052 18.806 -3.39%
2014-06-17 0 28.05 28.05 28.10 28.05 28.60 4,723,318 132,859,750 28.128 19.14 19.14 19.18 19.14 19.52 6,920,465 19.198 -2.43%
2014-06-16 0 28.75 28.75 28.80 28.60 29.50 3,775,573 108,717,389 28.795 19.62 19.62 19.66 19.52 20.13 5,531,857 19.653 -1.88%
2014-06-13 0 29.30 29.25 29.35 28.95 29.40 2,371,448 69,228,649 29.193 20.00 19.96 20.03 19.76 20.07 3,474,575 19.924 -0.68%
2014-06-12 0 29.50 29.40 29.60 29.25 29.85 7,848,951 231,300,902 29.469 20.13 20.07 20.20 19.96 20.37 11,500,049 20.113 0.85%
2014-06-11 0 29.25 29.25 29.30 28.70 29.70 11,088,316 323,620,928 29.186 19.96 19.96 20.00 19.59 20.27 16,246,270 19.920 1.74%
2014-06-10 0 28.75 28.70 28.75 28.50 29.25 17,231,047 498,489,011 28.930 19.62 19.59 19.62 19.45 19.96 25,246,417 19.745 -4.64%
2014-06-09 0 30.15 30.10 30.20 29.85 31.50 13,685,263 416,606,576 30.442 20.58 20.54 20.61 20.37 21.50 20,051,240 20.777 -3.05%
2014-06-06 0 31.10 31.05 31.10 30.80 31.80 6,297,000 196,133,280 31.147 21.23 21.19 21.23 21.02 21.70 9,226,177 21.258 -2.20%
2014-06-05 0 31.80 31.80 31.85 31.00 32.05 2,510,090 79,522,171 31.681 21.70 21.70 21.74 21.16 21.87 3,677,709 21.623 0.95%
2014-06-04 0 31.50 31.45 31.55 30.95 31.95 5,260,150 165,661,793 31.494 21.50 21.47 21.53 21.12 21.81 7,707,015 21.495 -1.10%
2014-06-03 0 31.85 31.75 31.85 31.30 34.00 8,949,287 290,300,970 32.438 21.74 21.67 21.74 21.36 23.21 13,112,229 22.140 -1.24%
2014-05-30 0 32.25 32.20 32.25 31.85 32.80 5,201,304 167,749,021 32.251 22.01 21.98 22.01 21.74 22.39 7,620,796 22.012 1.57%
2014-05-29 0 31.75 31.75 31.80 31.70 33.55 8,348,873 271,733,321 32.547 21.67 21.67 21.70 21.64 22.90 12,232,520 22.214 -1.70%
2014-05-28 0 32.30 32.35 32.40 32.05 33.20 5,769,669 187,468,656 32.492 22.05 22.08 22.11 21.87 22.66 8,453,547 22.176 -1.22%
2014-05-27 0 32.70 32.60 32.85 32.60 33.45 2,601,300 85,656,757 32.928 22.32 22.25 22.42 22.25 22.83 3,811,347 22.474 -1.36%
2014-05-26 0 33.15 33.15 33.20 32.90 33.90 9,015,013 300,278,690 33.309 22.63 22.63 22.66 22.45 23.14 13,208,529 22.734 -0.15%
2014-05-23 0 33.20 33.20 33.25 32.95 33.45 7,781,916 258,477,548 33.215 22.66 22.66 22.69 22.49 22.83 11,401,832 22.670 0.91%
2014-05-22 0 32.90 32.85 32.95 31.90 33.40 12,927,399 425,788,927 32.937 22.45 22.42 22.49 21.77 22.80 18,940,840 22.480 3.30%
2014-05-21 0 31.85 31.60 31.85 31.40 31.90 4,711,460 149,206,383 31.669 21.74 21.57 21.74 21.43 21.77 6,903,091 21.614 1.27%
2014-05-20 0 31.45 31.40 31.45 31.05 31.90 6,282,368 197,468,733 31.432 21.47 21.43 21.47 21.19 21.77 9,204,738 21.453 0.48%
2014-05-19 0 31.30 31.20 31.30 30.65 31.45 9,885,831 309,177,118 31.275 21.36 21.29 21.36 20.92 21.47 14,484,425 21.345 1.23%
2014-05-16 0 31.90 31.85 31.90 30.80 31.95 10,704,675 337,690,969 31.546 21.10 21.07 21.10 20.38 21.14 16,181,276 20.869 2.74%
2014-05-15 0 31.05 31.05 31.20 30.80 32.00 11,639,183 361,598,861 31.067 20.54 20.54 20.64 20.38 21.17 17,593,886 20.553 1.14%
2014-05-14 0 30.70 30.60 30.70 30.10 31.50 12,980,345 396,637,497 30.557 20.31 20.24 20.31 19.91 20.84 19,621,198 20.215 0.99%
2014-05-13 0 30.40 30.40 30.50 29.70 30.60 13,393,193 404,521,946 30.204 20.11 20.11 20.18 19.65 20.24 20,245,262 19.981 2.53%
2014-05-12 0 29.65 29.85 29.90 28.50 29.95 13,157,770 387,201,589 29.428 19.61 19.75 19.78 18.85 19.81 19,889,395 19.468 -1.17%
2014-05-09 0 30.00 29.95 30.05 29.15 30.30 16,018,700 477,115,579 29.785 19.85 19.81 19.88 19.28 20.04 24,214,000 19.704 5.26%
2014-05-08 0 28.50 28.50 28.55 27.55 30.80 25,352,234 728,063,449 28.718 18.85 18.85 18.89 18.23 20.38 38,322,648 18.998 -8.51%
2014-05-07 0 31.15 31.05 31.25 30.95 33.00 9,475,169 298,754,760 31.530 20.61 20.54 20.67 20.47 21.83 14,322,744 20.859 -2.96%
2014-05-05 0 32.10 32.05 32.10 31.45 32.70 8,412,507 269,201,931 32.000 21.24 21.20 21.24 20.81 21.63 12,716,416 21.170 0.94%
2014-05-02 0 31.80 31.80 31.85 31.45 32.10 10,686,396 339,852,212 31.802 21.04 21.04 21.07 20.81 21.24 16,153,645 21.039 4.09%
2014-04-30 0 30.55 30.55 30.70 30.40 32.30 7,875,918 244,296,033 31.018 20.21 20.21 20.31 20.11 21.37 11,905,303 20.520 -3.32%
2014-04-29 0 31.60 31.35 31.70 30.45 31.95 9,434,591 293,882,212 31.149 20.90 20.74 20.97 20.14 21.14 14,261,406 20.607 -1.40%
2014-04-28 0 32.05 31.90 32.20 31.55 33.55 8,212,884 263,590,025 32.095 21.20 21.10 21.30 20.87 22.19 12,414,664 21.232 -4.61%
2014-04-25 0 33.60 33.40 33.60 33.25 34.25 8,630,589 289,782,057 33.576 22.23 22.10 22.23 22.00 22.66 13,046,070 22.212 -1.18%
2014-04-24 0 34.00 33.90 33.95 32.85 34.30 7,264,174 245,890,057 33.850 22.49 22.43 22.46 21.73 22.69 10,980,586 22.393 1.19%
2014-04-23 0 33.60 33.55 33.65 33.45 34.20 7,838,763 263,998,823 33.679 22.23 22.19 22.26 22.13 22.62 11,849,140 22.280 3.23%
2014-04-22 0 32.55 32.50 32.65 32.10 32.90 4,080,673 132,783,727 32.540 21.53 21.50 21.60 21.24 21.76 6,168,379 21.527 1.24%
2014-04-17 0 32.15 32.15 32.25 32.05 32.70 3,785,761 122,049,600 32.239 21.27 21.27 21.33 21.20 21.63 5,722,588 21.328 0.16%
2014-04-16 0 32.10 32.05 32.10 31.65 32.45 9,555,819 305,987,794 32.021 21.24 21.20 21.24 20.94 21.47 14,444,656 21.183 -2.43%
2014-04-15 0 32.90 32.75 32.90 32.65 33.45 4,767,026 156,995,634 32.934 21.76 21.67 21.76 21.60 22.13 7,205,876 21.787 -1.64%
2014-04-14 0 33.45 33.35 33.65 33.15 34.60 4,874,824 163,660,231 33.573 22.13 22.06 22.26 21.93 22.89 7,368,825 22.210 -2.05%
2014-04-11 0 34.15 33.95 34.15 33.40 35.40 7,471,705 255,171,781 34.152 22.59 22.46 22.59 22.10 23.42 11,294,292 22.593 -1.16%
2014-04-10 0 34.55 34.55 34.60 32.80 34.95 5,438,070 184,356,359 33.901 22.86 22.86 22.89 21.70 23.12 8,220,232 22.427 4.07%
2014-04-09 0 33.20 32.90 33.20 32.50 33.35 5,768,957 189,458,245 32.841 21.96 21.76 21.96 21.50 22.06 8,720,404 21.726 3.91%
2014-04-08 0 31.95 32.00 32.05 31.90 32.80 8,600,878 277,529,776 32.268 21.14 21.17 21.20 21.10 21.70 13,001,159 21.347 -2.59%
2014-04-07 0 32.80 32.70 33.00 32.50 33.80 7,922,092 260,594,383 32.895 21.70 21.63 21.83 21.50 22.36 11,975,100 21.761 -4.09%
2014-04-04 0 34.20 34.15 34.20 34.00 34.95 3,905,023 133,951,798 34.302 22.62 22.59 22.62 22.49 23.12 5,902,865 22.693 -2.15%
2014-04-03 0 34.95 35.10 35.15 34.50 35.20 4,807,284 167,770,414 34.899 23.12 23.22 23.25 22.82 23.29 7,266,731 23.087 0.72%
2014-04-02 0 34.70 34.90 34.95 34.15 35.95 5,719,269 199,453,074 34.874 22.96 23.09 23.12 22.59 23.78 8,645,295 23.071 -1.42%
2014-04-01 0 35.20 35.20 35.25 33.45 35.30 12,359,687 424,191,467 34.321 23.29 23.29 23.32 22.13 23.35 18,683,006 22.705 9.32%
2014-03-31 0 32.20 32.00 32.05 31.60 32.75 7,971,510 255,816,648 32.091 21.30 21.17 21.20 20.90 21.67 12,049,801 21.230 1.74%
2014-03-28 0 31.65 31.50 31.80 31.25 32.25 4,408,828 139,420,952 31.623 20.94 20.84 21.04 20.67 21.33 6,664,421 20.920 -0.16%
2014-03-27 0 31.70 31.65 31.70 30.55 32.05 10,912,713 339,998,964 31.156 20.97 20.94 20.97 20.21 21.20 16,495,748 20.611 -1.25%
2014-03-26 0 32.10 32.20 32.25 31.65 33.35 9,131,224 292,983,994 32.086 21.24 21.30 21.33 20.94 22.06 13,802,834 21.226 -1.98%
2014-03-25 0 32.75 32.70 32.80 32.60 33.75 7,106,406 233,442,282 32.850 21.67 21.63 21.70 21.57 22.33 10,742,103 21.732 -2.96%
2014-03-24 0 33.75 33.70 33.75 33.45 34.30 5,168,632 174,908,162 33.840 22.33 22.29 22.33 22.13 22.69 7,812,947 22.387 0.45%
2014-03-21 0 33.60 33.45 33.60 33.45 35.25 4,922,811 167,637,287 34.053 22.23 22.13 22.23 22.13 23.32 7,441,362 22.528 -3.45%
2014-03-20 0 34.80 34.70 34.80 34.50 35.45 2,674,121 93,639,408 35.017 23.02 22.96 23.02 22.82 23.45 4,042,224 23.165 -1.42%
2014-03-19 0 35.30 35.25 35.45 35.00 35.70 3,359,017 118,721,507 35.344 23.35 23.32 23.45 23.15 23.62 5,077,518 23.382 0.14%
2014-03-18 0 35.25 35.20 35.25 35.20 35.85 8,368,455 296,818,401 35.469 23.32 23.29 23.32 23.29 23.72 12,649,826 23.464 -3.03%
2014-03-17 0 36.35 36.15 36.25 34.80 36.40 7,425,623 266,864,427 35.938 24.05 23.91 23.98 23.02 24.08 11,224,634 23.775 4.15%
2014-03-14 0 34.90 34.90 35.05 34.15 36.85 7,877,636 276,928,244 35.154 23.09 23.09 23.19 22.59 24.38 11,907,900 23.256 -4.64%
2014-03-13 0 36.60 36.60 36.65 36.50 37.90 3,425,347 127,537,476 37.233 24.21 24.21 24.25 24.15 25.07 5,177,783 24.632 -3.43%
2014-03-12 0 37.90 37.70 37.85 36.30 38.05 3,944,636 147,308,993 37.344 25.07 24.94 25.04 24.01 25.17 5,962,745 24.705 0.40%
2014-03-11 0 37.75 37.70 38.00 36.30 38.00 4,044,693 151,401,621 37.432 24.97 24.94 25.14 24.01 25.14 6,113,992 24.763 2.30%
2014-03-10 0 36.90 36.75 36.85 36.40 36.95 3,250,981 119,624,448 36.796 24.41 24.31 24.38 24.08 24.44 4,914,210 24.343 -0.67%
2014-03-07 0 37.15 37.25 37.40 37.10 38.80 4,210,865 158,859,556 37.726 24.58 24.64 24.74 24.54 25.67 6,365,179 24.958 -2.24%
2014-03-06 0 38.00 37.85 38.05 37.60 38.60 3,384,072 129,074,427 38.142 25.14 25.04 25.17 24.87 25.54 5,115,391 25.233 -0.91%
2014-03-05 0 38.35 38.20 38.35 38.25 38.80 6,640,366 255,254,998 38.440 25.37 25.27 25.37 25.30 25.67 10,037,633 25.430 1.46%
2014-03-04 0 37.80 37.75 37.80 37.50 38.00 4,217,518 158,863,658 37.668 25.01 24.97 25.01 24.81 25.14 6,375,235 24.919 0.27%
2014-03-03 0 37.70 37.55 37.65 37.10 38.20 5,269,131 198,164,167 37.609 24.94 24.84 24.91 24.54 25.27 7,964,862 24.880 0.80%
2014-02-28 0 37.40 37.25 37.35 36.60 37.45 11,635,717 432,409,952 37.162 24.74 24.64 24.71 24.21 24.77 17,588,647 24.585 2.61%
2014-02-27 0 36.45 36.45 36.65 36.00 36.90 7,164,032 261,408,764 36.489 24.11 24.11 24.25 23.82 24.41 10,829,211 24.139 1.67%
2014-02-26 0 35.85 35.95 36.00 35.65 36.40 11,985,036 432,243,555 36.065 23.72 23.78 23.82 23.58 24.08 18,116,680 23.859 0.14%
2014-02-25 0 35.80 35.60 35.90 34.85 36.50 9,108,781 326,659,728 35.862 23.68 23.55 23.75 23.05 24.15 13,768,909 23.724 3.32%
2014-02-24 0 34.65 34.50 34.85 34.00 34.85 2,997,508 103,499,025 34.528 22.92 22.82 23.05 22.49 23.05 4,531,058 22.842 0.43%
2014-02-21 0 34.50 34.40 34.50 34.10 34.55 1,786,673 61,384,843 34.357 22.82 22.76 22.82 22.56 22.86 2,700,750 22.729 0.88%
2014-02-20 0 34.20 34.20 34.25 33.35 34.60 5,994,306 204,822,361 34.169 22.62 22.62 22.66 22.06 22.89 9,061,043 22.605 1.03%
2014-02-19 0 33.85 33.75 33.95 33.50 34.80 4,109,932 140,156,811 34.102 22.39 22.33 22.46 22.16 23.02 6,212,607 22.560 -0.59%
2014-02-18 0 34.05 34.00 34.05 33.40 34.15 3,462,113 117,313,222 33.885 22.53 22.49 22.53 22.10 22.59 5,233,359 22.416 2.25%
2014-02-17 0 33.30 33.25 33.40 33.10 34.65 4,401,288 148,573,539 33.757 22.03 22.00 22.10 21.90 22.92 6,653,024 22.332 -3.48%
2014-02-14 0 34.50 34.45 34.60 34.40 34.85 3,122,488 107,894,679 34.554 22.82 22.79 22.89 22.76 23.05 4,719,979 22.859 0.73%
2014-02-13 0 34.25 34.20 34.30 33.95 34.70 8,312,055 283,981,980 34.165 22.66 22.62 22.69 22.46 22.96 12,564,572 22.602 -1.30%
2014-02-12 0 34.70 34.60 34.90 34.60 35.00 7,647,838 265,921,364 34.771 22.96 22.89 23.09 22.89 23.15 11,560,536 23.003 1.17%
2014-02-11 0 34.30 34.20 34.30 33.95 34.65 7,840,656 268,372,449 34.228 22.69 22.62 22.69 22.46 22.92 11,852,001 22.644 1.03%
2014-02-10 0 33.95 33.75 34.00 33.60 34.85 6,027,803 204,512,723 33.928 22.46 22.33 22.49 22.23 23.05 9,111,677 22.445 -0.44%
2014-02-07 0 34.10 34.10 34.25 33.80 34.90 13,104,400 447,690,768 34.163 22.56 22.56 22.66 22.36 23.09 19,808,720 22.601 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 22.00 22.03 22.06 21.40 22.06 49,600,539 21.856 3.91%
2014-02-05 0 32.00 32.00 32.05 30.90 34.55 22,875,719 745,916,223 32.607 21.17 21.17 21.20 20.44 22.86 34,579,128 21.571 -2.88%
2014-02-04 0 32.95 32.85 32.90 32.70 34.25 12,546,323 416,873,767 33.227 21.80 21.73 21.76 21.63 22.66 18,965,126 21.981 -0.60%
2014-01-30 0 33.15 33.00 33.10 31.75 33.35 9,249,321 301,455,932 32.592 21.93 21.83 21.90 21.00 22.06 13,981,351 21.561 1.38%
2014-01-29 0 32.70 32.55 32.60 32.55 33.00 8,275,119 271,274,852 32.782 21.63 21.53 21.57 21.53 21.83 12,508,739 21.687 -1.65%
2014-01-28 0 33.25 33.20 33.30 33.00 33.60 6,705,932 223,124,220 33.273 22.00 21.96 22.03 21.83 22.23 10,136,743 22.011 -0.45%
2014-01-27 0 33.40 33.35 33.40 30.90 33.40 7,892,952 254,421,804 32.234 22.10 22.06 22.10 20.44 22.10 11,931,052 21.324 -1.04%
2014-01-24 0 33.75 33.70 33.85 33.55 34.65 7,505,274 256,417,243 34.165 22.33 22.29 22.39 22.19 22.92 11,345,035 22.602 -0.74%
2014-01-23 0 34.00 34.00 34.10 33.80 34.50 12,470,537 425,495,043 34.120 22.49 22.49 22.56 22.36 22.82 18,850,568 22.572 -2.58%
2014-01-22 0 34.90 34.70 34.85 34.00 35.80 13,168,078 455,478,868 34.590 23.09 22.96 23.05 22.49 23.68 19,904,976 22.883 -1.83%
2014-01-21 0 35.55 35.55 35.65 35.40 36.60 7,856,026 282,401,804 35.947 23.52 23.52 23.58 23.42 24.21 11,875,234 23.781 -1.66%
2014-01-20 0 36.15 36.10 36.25 36.00 36.80 8,808,676 319,604,020 36.283 23.91 23.88 23.98 23.82 24.34 13,315,268 24.003 0.28%
2014-01-17 0 36.05 36.00 36.20 35.45 36.50 21,140,166 758,446,334 35.877 23.85 23.82 23.95 23.45 24.15 31,955,651 23.734 1.26%
2014-01-16 0 35.60 35.55 35.65 35.15 36.60 6,091,588 218,322,569 35.840 23.55 23.52 23.58 23.25 24.21 9,208,095 23.710 -1.93%
2014-01-15 0 36.30 36.25 36.35 36.05 36.40 3,391,973 123,003,952 36.263 24.01 23.98 24.05 23.85 24.08 5,127,335 23.990 0.83%
2014-01-14 0 36.00 35.90 35.95 35.80 36.75 4,218,333 152,791,649 36.221 23.82 23.75 23.78 23.68 24.31 6,376,467 23.962 -1.91%
2014-01-13 0 36.70 36.70 36.75 36.40 37.15 3,969,102 145,623,480 36.689 24.28 24.28 24.31 24.08 24.58 5,999,728 24.272 0.82%
2014-01-10 0 36.40 36.15 36.45 35.90 37.40 2,747,994 100,219,063 36.470 24.08 23.91 24.11 23.75 24.74 4,153,891 24.127 -0.82%
2014-01-09 0 36.70 36.60 36.85 36.40 38.00 4,616,374 172,463,527 37.359 24.28 24.21 24.38 24.08 25.14 6,978,149 24.715 -0.68%
2014-01-08 0 36.95 37.05 37.10 36.90 38.25 8,013,350 298,992,492 37.312 24.44 24.51 24.54 24.41 25.30 12,113,047 24.684 -0.67%
2014-01-07 0 37.20 37.25 37.30 36.40 38.25 8,377,028 313,833,185 37.464 24.61 24.64 24.68 24.08 25.30 12,662,785 24.784 3.62%
2014-01-06 0 35.90 35.85 35.95 35.10 36.05 3,689,712 131,567,114 35.658 23.75 23.72 23.78 23.22 23.85 5,577,399 23.589 1.56%
2014-01-03 0 35.35 35.30 35.50 34.90 35.55 5,732,436 202,576,720 35.339 23.39 23.35 23.48 23.09 23.52 8,665,198 23.378 1.00%
2014-01-02 0 35.00 34.95 35.05 34.65 35.70 3,504,269 122,784,907 35.039 23.15 23.12 23.19 22.92 23.62 5,297,082 23.180 -0.43%
2013-12-31 0 35.15 35.10 35.20 34.60 35.40 974,588 34,273,043 35.167 23.25 23.22 23.29 22.89 23.42 1,473,195 23.264 0.86%
2013-12-30 0 34.85 34.80 34.85 34.75 35.10 1,702,600 59,416,685 34.898 23.05 23.02 23.05 22.99 23.22 2,573,664 23.086 0.00%
2013-12-27 0 34.85 34.85 34.90 34.20 35.05 2,716,828 94,418,872 34.753 23.05 23.05 23.09 22.62 23.19 4,106,780 22.991 -0.29%
2013-12-24 0 34.95 34.80 34.95 34.50 34.95 2,340,770 81,284,410 34.726 23.12 23.02 23.12 22.82 23.12 3,538,327 22.973 1.01%
2013-12-23 0 34.60 34.55 34.65 33.50 34.90 4,489,418 154,451,242 34.403 22.89 22.86 22.92 22.16 23.09 6,786,242 22.759 2.22%
2013-12-20 0 33.85 33.75 33.90 33.45 34.60 5,825,991 197,517,322 33.903 22.39 22.33 22.43 22.13 22.89 8,806,617 22.428 -2.73%
2013-12-19 0 34.80 34.90 34.95 34.55 36.00 5,214,772 183,445,940 35.178 23.02 23.09 23.12 22.86 23.82 7,882,693 23.272 -1.28%
2013-12-18 0 35.25 35.10 35.20 35.10 36.15 6,833,207 242,131,697 35.435 23.32 23.22 23.29 23.22 23.91 10,329,133 23.442 -2.49%
2013-12-17 0 36.15 35.90 36.10 35.30 36.90 9,313,401 338,681,977 36.365 23.91 23.75 23.88 23.35 24.41 14,078,215 24.057 2.99%
2013-12-16 0 35.10 34.90 34.95 33.85 35.20 6,799,892 235,371,861 34.614 23.22 23.09 23.12 22.39 23.29 10,278,773 22.899 2.78%
2013-12-13 0 34.15 34.20 34.30 33.80 35.00 8,550,389 294,392,237 34.430 22.59 22.62 22.69 22.36 23.15 12,924,839 22.777 -1.16%
2013-12-12 0 34.55 34.25 34.60 32.40 35.30 8,138,774 276,421,846 33.964 22.86 22.66 22.89 21.43 23.35 12,302,639 22.469 6.47%
2013-12-11 0 32.45 32.50 32.55 32.40 33.15 6,998,469 229,664,237 32.816 21.47 21.50 21.53 21.43 21.93 10,578,944 21.710 -0.46%
2013-12-10 0 32.60 32.50 32.60 32.10 33.70 7,142,910 234,657,283 32.852 21.57 21.50 21.57 21.24 22.29 10,797,282 21.733 -2.10%
2013-12-09 0 33.30 33.20 33.30 32.55 33.90 9,172,800 305,154,230 33.267 22.03 21.96 22.03 21.53 22.43 13,865,681 22.008 3.26%
2013-12-06 0 32.25 32.10 32.30 31.30 32.55 23,509,125 750,573,539 31.927 21.33 21.24 21.37 20.71 21.53 35,536,589 21.121 3.37%
2013-12-05 0 31.20 31.05 31.30 30.70 31.40 3,399,580 106,041,872 31.193 20.64 20.54 20.71 20.31 20.77 5,138,833 20.635 1.46%
2013-12-04 0 30.75 30.70 30.80 30.65 31.75 4,161,270 129,815,448 31.196 20.34 20.31 20.38 20.28 21.00 6,290,210 20.638 -1.60%
2013-12-03 0 31.25 31.15 31.40 30.70 31.50 3,930,543 123,020,469 31.299 20.67 20.61 20.77 20.31 20.84 5,941,442 20.705 1.96%
2013-12-02 0 30.65 30.50 30.70 30.20 30.70 3,166,563 96,727,267 30.546 20.28 20.18 20.31 19.98 20.31 4,786,603 20.208 3.03%
2013-11-29 0 29.75 29.70 29.95 29.70 30.05 1,056,800 31,603,030 29.904 19.68 19.65 19.81 19.65 19.88 1,597,468 19.783 -1.00%
2013-11-28 0 30.05 29.95 30.15 29.80 30.20 8,277,690 248,445,325 30.014 19.88 19.81 19.95 19.71 19.98 12,512,625 19.856 0.84%
2013-11-27 0 29.80 29.65 29.80 29.35 29.95 14,827,838 438,228,630 29.554 19.71 19.61 19.71 19.42 19.81 22,413,884 19.552 0.17%
2013-11-26 0 29.75 29.65 29.70 29.50 30.00 4,005,846 119,409,879 29.809 19.68 19.61 19.65 19.52 19.85 6,055,270 19.720 1.19%
2013-11-25 0 29.40 29.35 29.55 29.30 29.85 3,683,462 109,158,786 29.635 19.45 19.42 19.55 19.38 19.75 5,567,952 19.605 0.68%
2013-11-22 0 29.20 29.05 29.10 29.00 29.85 3,150,763 92,494,501 29.356 19.32 19.22 19.25 19.18 19.75 4,762,720 19.421 0.52%
2013-11-21 0 29.05 29.00 29.15 28.50 29.30 2,399,669 69,692,012 29.042 19.22 19.18 19.28 18.85 19.38 3,627,360 19.213 0.87%
2013-11-20 0 28.80 28.85 29.00 28.80 29.50 2,115,447 61,529,707 29.086 19.05 19.09 19.18 19.05 19.52 3,197,727 19.242 -2.70%
2013-11-19 0 29.60 29.55 29.75 29.45 30.20 3,104,577 92,481,433 29.789 19.58 19.55 19.68 19.48 19.98 4,692,904 19.707 -1.17%
2013-11-18 0 29.95 29.90 30.05 29.70 30.20 6,984,233 208,570,343 29.863 19.81 19.78 19.88 19.65 19.98 10,557,425 19.756 2.04%
2013-11-15 0 29.35 29.15 29.40 29.10 29.80 25,304,042 746,336,093 29.495 19.42 19.28 19.45 19.25 19.71 38,249,801 19.512 0.00%
2013-11-14 0 29.35 29.30 29.40 29.00 29.40 2,146,534 62,721,748 29.220 19.42 19.38 19.45 19.18 19.45 3,244,719 19.330 2.09%
2013-11-13 0 28.75 28.60 28.70 28.10 29.40 2,100,161 60,213,452 28.671 19.02 18.92 18.99 18.59 19.45 3,174,621 18.967 -1.20%
2013-11-12 0 29.10 29.00 29.15 28.80 29.50 1,305,200 37,871,590 29.016 19.25 19.18 19.28 19.05 19.52 1,972,951 19.195 -0.68%
2013-11-11 0 29.30 29.30 29.50 28.50 29.50 2,553,770 74,069,166 29.004 19.38 19.38 19.52 18.85 19.52 3,860,300 19.187 1.56%
2013-11-08 0 28.85 29.00 29.15 28.50 29.55 3,752,937 108,720,554 28.969 19.09 19.18 19.28 18.85 19.55 5,672,971 19.165 -2.04%
2013-11-07 0 29.45 29.35 29.50 29.30 29.95 4,198,847 124,137,659 29.565 19.48 19.42 19.52 19.38 19.81 6,347,012 19.558 -1.01%
2013-11-06 0 29.75 29.70 29.80 29.70 30.20 3,907,863 116,578,945 29.832 19.68 19.65 19.71 19.65 19.98 5,907,158 19.735 0.34%
2013-11-05 0 29.65 29.50 29.75 29.30 30.00 1,891,368 56,054,729 29.637 19.61 19.52 19.68 19.38 19.85 2,859,008 19.606 -0.34%
2013-11-04 0 29.75 29.70 29.75 29.30 30.15 3,292,934 97,932,523 29.740 19.68 19.65 19.68 19.38 19.95 4,977,626 19.675 0.85%
2013-11-01 0 29.50 29.40 29.50 28.90 30.25 6,616,961 194,359,068 29.373 19.52 19.45 19.52 19.12 20.01 10,002,253 19.432 -0.84%
2013-10-31 0 29.75 29.50 29.75 29.40 30.20 3,442,564 102,487,947 29.771 19.68 19.52 19.68 19.45 19.98 5,203,808 19.695 0.17%
2013-10-30 0 29.70 29.65 29.80 29.20 30.10 6,244,900 185,343,970 29.679 19.65 19.61 19.71 19.32 19.91 9,439,843 19.634 4.76%
2013-10-29 0 28.35 28.45 28.50 28.10 29.35 11,504,018 330,656,906 28.743 18.75 18.82 18.85 18.59 19.42 17,389,570 19.015 -3.90%
2013-10-28 0 29.50 29.45 29.50 28.55 29.95 24,008,544 707,739,845 29.479 19.52 19.48 19.52 18.89 19.81 36,291,515 19.502 0.51%
2013-10-25 0 29.35 29.35 29.55 29.15 30.35 25,022,466 748,106,003 29.897 19.42 19.42 19.55 19.28 20.08 37,824,168 19.779 -2.98%
2013-10-24 0 30.25 30.20 30.35 29.00 30.40 11,820,582 350,366,001 29.640 20.01 19.98 20.08 19.18 20.11 17,868,090 19.608 1.68%
2013-10-23 0 29.75 29.80 29.85 29.55 30.45 14,106,141 422,891,675 29.979 19.68 19.71 19.75 19.55 20.14 21,322,960 19.833 -1.33%
2013-10-22 0 30.15 30.05 30.25 29.80 31.95 11,021,670 334,012,753 30.305 19.95 19.88 20.01 19.71 21.14 16,660,448 20.048 -5.49%
2013-10-21 0 31.90 31.75 31.80 31.25 32.30 9,312,758 297,279,153 31.922 21.10 21.00 21.04 20.67 21.37 14,077,243 21.118 0.95%
2013-10-18 0 31.60 31.55 31.60 30.25 32.60 11,430,090 360,234,708 31.516 20.90 20.87 20.90 20.01 21.57 17,277,819 20.850 4.29%
2013-10-17 0 30.30 30.40 30.45 30.20 31.00 5,500,572 168,965,371 30.718 20.04 20.11 20.14 19.98 20.51 8,314,710 20.321 0.50%
2013-10-16 0 30.15 30.05 30.25 29.65 30.90 6,443,718 194,078,076 30.119 19.95 19.88 20.01 19.61 20.44 9,740,378 19.925 1.52%
2013-10-15 0 29.70 29.70 29.80 29.25 30.20 9,445,718 280,488,073 29.695 19.65 19.65 19.71 19.35 19.98 14,278,226 19.644 4.58%
2013-10-11 0 28.40 28.55 28.60 28.35 29.00 14,340,240 410,747,720 28.643 18.79 18.89 18.92 18.75 19.18 21,676,826 18.949 1.43%
2013-10-10 0 28.00 27.95 28.00 27.60 28.60 3,989,744 111,169,429 27.864 18.52 18.49 18.52 18.26 18.92 6,030,930 18.433 -0.36%
2013-10-09 0 28.10 28.00 28.05 27.90 28.70 3,646,400 102,711,770 28.168 18.59 18.52 18.56 18.46 18.99 5,511,929 18.634 -1.23%
2013-10-08 0 28.45 28.50 28.65 28.30 28.95 5,872,715 167,913,689 28.592 18.82 18.85 18.95 18.72 19.15 8,877,245 18.915 0.00%
2013-10-07 0 28.45 28.40 28.45 28.10 29.05 17,014,093 482,578,069 28.363 18.82 18.79 18.82 18.59 19.22 25,718,645 18.764 1.07%
2013-10-04 0 28.15 27.95 28.15 27.20 29.00 7,019,070 196,686,022 28.022 18.62 18.49 18.62 17.99 19.18 10,610,085 18.538 -0.88%
2013-10-03 0 28.40 28.35 28.45 27.25 28.50 14,585,680 409,409,838 28.069 18.79 18.75 18.82 18.03 18.85 22,047,836 18.569 2.16%
2013-10-02 0 27.80 27.80 27.85 26.80 27.95 10,100,155 275,755,723 27.302 18.39 18.39 18.42 17.73 18.49 15,267,479 18.062 5.10%
2013-09-30 0 26.45 26.45 26.50 26.20 26.95 10,060,914 267,305,049 26.569 17.50 17.50 17.53 17.33 17.83 15,208,161 17.576 0.00%
2013-09-27 0 26.45 26.45 26.50 26.10 26.75 4,438,274 117,360,024 26.443 17.50 17.50 17.53 17.27 17.70 6,708,932 17.493 -1.31%
2013-09-26 0 26.80 26.70 26.75 26.10 26.90 6,128,907 162,329,967 26.486 17.73 17.66 17.70 17.27 17.80 9,264,507 17.522 3.08%
2013-09-25 0 26.00 26.00 26.05 25.55 26.10 3,044,276 78,892,714 25.915 17.20 17.20 17.23 16.90 17.27 4,601,753 17.144 1.76%
2013-09-24 0 25.55 25.45 25.60 25.25 26.10 4,529,779 115,886,815 25.583 16.90 16.84 16.94 16.70 17.27 6,847,252 16.925 -2.11%
2013-09-23 0 26.10 26.10 26.20 24.95 26.50 4,581,666 119,837,914 26.156 17.27 17.27 17.33 16.51 17.53 6,925,685 17.303 1.36%
2013-09-19 0 25.75 25.80 25.85 25.60 26.05 6,805,547 176,098,472 25.876 17.03 17.07 17.10 16.94 17.23 10,287,322 17.118 1.98%
2013-09-18 0 25.25 25.25 25.35 24.95 25.40 15,195,643 383,584,495 25.243 16.70 16.70 16.77 16.51 16.80 22,969,861 16.699 0.40%
2013-09-17 0 25.15 25.10 25.20 24.70 25.75 6,640,963 166,758,141 25.111 16.64 16.60 16.67 16.34 17.03 10,038,535 16.612 -0.20%
2013-09-16 0 25.20 24.95 25.10 24.75 25.55 11,066,800 279,050,390 25.215 16.67 16.51 16.60 16.37 16.90 16,728,667 16.681 2.44%
2013-09-13 0 24.60 24.50 24.60 24.25 24.75 7,841,375 192,704,792 24.575 16.27 16.21 16.27 16.04 16.37 11,853,088 16.258 -1.99%
2013-09-12 0 25.10 25.05 25.10 24.45 25.60 12,614,085 315,488,735 25.011 16.60 16.57 16.60 16.17 16.94 19,067,556 16.546 2.45%
2013-09-11 0 24.50 24.45 24.50 23.80 24.50 12,422,506 301,672,805 24.284 16.21 16.17 16.21 15.74 16.21 18,777,964 16.065 3.16%
2013-09-10 0 23.75 23.80 23.95 23.00 23.95 7,000,440 165,226,969 23.602 15.71 15.74 15.84 15.22 15.84 10,581,923 15.614 3.04%
2013-09-09 0 23.05 23.00 23.05 23.00 23.80 4,993,193 116,442,865 23.320 15.25 15.22 15.25 15.22 15.74 7,547,752 15.427 -1.91%
2013-09-06 0 23.50 23.30 23.35 23.15 23.50 5,122,177 119,582,427 23.346 15.55 15.41 15.45 15.31 15.55 7,742,725 15.444 0.86%
2013-09-05 0 23.30 23.25 23.30 22.95 23.35 6,132,400 142,371,496 23.216 15.41 15.38 15.41 15.18 15.45 9,269,787 15.359 1.97%
2013-09-04 0 23.35 23.30 23.35 23.25 24.00 5,873,531 138,491,470 23.579 15.12 15.08 15.12 15.05 15.54 9,072,756 15.265 -1.27%
2013-09-03 0 23.65 23.65 23.70 23.55 24.45 7,438,111 178,113,610 23.946 15.31 15.31 15.34 15.25 15.83 11,489,539 15.502 -1.66%
2013-09-02 0 24.05 24.00 24.05 23.40 24.30 7,562,086 181,162,736 23.957 15.57 15.54 15.57 15.15 15.73 11,681,042 15.509 2.56%
2013-08-30 0 23.45 23.40 23.55 23.30 23.65 3,557,283 83,435,876 23.455 15.18 15.15 15.25 15.08 15.31 5,494,882 15.184 0.00%
2013-08-29 0 23.45 23.35 23.40 22.80 23.55 6,996,402 163,373,371 23.351 15.18 15.12 15.15 14.76 15.25 10,807,238 15.117 1.96%
2013-08-28 0 23.00 23.00 23.05 22.50 23.15 5,379,476 122,897,743 22.846 14.89 14.89 14.92 14.57 14.99 8,309,596 14.790 -0.86%
2013-08-27 0 23.20 23.20 23.25 21.95 23.25 11,497,332 260,136,811 22.626 15.02 15.02 15.05 14.21 15.05 17,759,758 14.648 5.94%
2013-08-26 0 21.90 21.90 21.95 21.55 22.20 5,084,143 111,307,202 21.893 14.18 14.18 14.21 13.95 14.37 7,853,400 14.173 1.62%
2013-08-23 0 21.55 21.50 21.55 21.40 21.75 2,911,243 62,872,465 21.596 13.95 13.92 13.95 13.85 14.08 4,496,954 13.981 1.89%
2013-08-22 0 21.15 21.10 21.15 21.00 21.35 3,214,175 67,974,289 21.148 13.69 13.66 13.69 13.60 13.82 4,964,888 13.691 -0.70%
2013-08-21 0 21.30 21.25 21.40 21.05 21.50 3,179,500 67,609,811 21.264 13.79 13.76 13.85 13.63 13.92 4,911,326 13.766 1.91%
2013-08-20 0 20.90 20.90 21.05 20.85 21.75 6,594,929 139,735,850 21.188 13.53 13.53 13.63 13.50 14.08 10,187,089 13.717 -3.46%
2013-08-19 0 21.65 21.60 21.70 21.50 21.80 1,950,673 42,270,938 21.670 14.02 13.98 14.05 13.92 14.11 3,013,176 14.029 -0.69%
2013-08-16 0 21.80 21.60 21.80 21.45 22.10 1,935,736 42,159,595 21.780 14.11 13.98 14.11 13.89 14.31 2,990,103 14.100 -0.91%
2013-08-15 0 22.00 21.95 22.00 21.85 22.25 3,476,140 76,747,923 22.078 14.24 14.21 14.24 14.15 14.40 5,369,542 14.293 0.46%
2013-08-13 0 21.90 21.90 21.95 21.00 22.05 5,980,495 129,196,181 21.603 14.18 14.18 14.21 13.60 14.27 9,237,982 13.985 5.04%
2013-08-12 0 20.85 20.80 20.85 20.65 21.25 5,177,673 108,087,934 20.876 13.50 13.47 13.50 13.37 13.76 7,997,874 13.515 -0.71%
2013-08-09 0 21.00 21.05 21.10 20.85 21.50 3,207,360 68,072,717 21.224 13.60 13.63 13.66 13.50 13.92 4,954,361 13.740 -1.41%
2013-08-08 0 21.30 21.20 21.30 21.10 21.45 4,284,700 91,142,740 21.272 13.79 13.72 13.79 13.66 13.89 6,618,512 13.771 -0.70%
2013-08-07 0 21.45 21.40 21.50 21.20 22.15 4,210,118 91,251,136 21.674 13.89 13.85 13.92 13.72 14.34 6,503,307 14.031 0.70%
2013-08-06 0 21.30 21.30 21.35 21.15 21.85 3,836,492 82,337,364 21.462 13.79 13.79 13.82 13.69 14.15 5,926,172 13.894 -2.52%
2013-08-05 0 21.85 21.85 21.90 21.50 22.00 1,578,030 34,463,008 21.839 14.15 14.15 14.18 13.92 14.24 2,437,559 14.138 0.92%
2013-08-02 0 21.65 21.60 21.65 21.10 22.30 3,807,674 82,436,998 21.650 14.02 13.98 14.02 13.66 14.44 5,881,657 14.016 -1.59%
2013-08-01 0 22.00 21.95 22.00 21.85 22.20 5,135,474 112,791,336 21.963 14.24 14.21 14.24 14.15 14.37 7,932,690 14.219 0.00%
2013-07-31 0 22.00 21.85 21.90 21.70 22.05 8,866,183 194,726,936 21.963 14.24 14.15 14.18 14.05 14.27 13,695,461 14.218 1.85%
2013-07-30 0 21.60 21.55 21.60 21.00 21.70 3,684,937 79,109,267 21.468 13.98 13.95 13.98 13.60 14.05 5,692,067 13.898 3.60%
2013-07-29 0 20.85 20.85 20.90 20.70 21.25 3,047,211 63,757,765 20.923 13.50 13.50 13.53 13.40 13.76 4,706,981 13.545 -1.65%
2013-07-26 0 21.20 21.10 21.15 21.05 21.45 4,976,863 105,532,223 21.205 13.72 13.66 13.69 13.63 13.89 7,687,686 13.727 -2.30%
2013-07-25 0 21.70 21.75 21.80 21.35 21.80 4,442,963 95,747,961 21.550 14.05 14.08 14.11 13.82 14.11 6,862,979 13.951 -1.14%
2013-07-24 0 21.95 21.90 22.00 21.10 22.00 6,562,667 142,555,430 21.722 14.21 14.18 14.24 13.66 14.24 10,137,254 14.063 3.05%
2013-07-23 0 21.30 21.35 21.40 21.20 21.65 4,355,363 93,215,895 21.403 13.79 13.82 13.85 13.72 14.02 6,727,664 13.856 1.43%
2013-07-22 0 21.00 20.95 21.05 20.85 21.35 2,520,800 52,991,299 21.022 13.60 13.56 13.63 13.50 13.82 3,893,842 13.609 0.00%
2013-07-19 0 21.00 20.95 21.00 20.20 21.10 5,531,567 114,833,171 20.760 13.60 13.56 13.60 13.08 13.66 8,544,529 13.439 4.74%
2013-07-18 0 20.05 20.05 20.15 20.00 20.50 5,764,169 116,952,793 20.290 12.98 12.98 13.04 12.95 13.27 8,903,826 13.135 -0.99%
2013-07-17 0 20.25 20.25 20.30 20.25 20.75 4,686,200 95,747,305 20.432 13.11 13.11 13.14 13.11 13.43 7,238,703 13.227 0.00%
2013-07-16 0 20.25 20.25 20.40 20.25 21.15 5,885,800 121,317,362 20.612 13.11 13.11 13.21 13.11 13.69 9,091,708 13.344 -1.46%
2013-07-15 0 20.55 20.50 20.75 20.25 21.00 4,994,400 103,138,404 20.651 13.30 13.27 13.43 13.11 13.60 7,714,775 13.369 1.99%
2013-07-12 0 20.15 20.10 20.15 20.10 21.05 6,461,600 131,940,950 20.419 13.04 13.01 13.04 13.01 13.63 9,981,137 13.219 -2.42%
2013-07-11 0 20.65 20.60 20.75 20.40 21.10 11,888,200 246,235,674 20.713 13.37 13.34 13.43 13.21 13.66 18,363,525 13.409 2.99%
2013-07-10 0 20.05 20.00 20.05 19.90 20.80 11,199,712 226,050,861 20.184 12.98 12.95 12.98 12.88 13.47 17,300,028 13.067 -0.99%
2013-07-09 0 20.25 20.20 20.30 20.10 20.80 6,490,478 132,314,202 20.386 13.11 13.08 13.14 13.01 13.47 10,025,745 13.197 -1.46%
2013-07-08 0 20.55 20.50 20.55 20.40 20.95 2,812,439 57,856,521 20.572 13.30 13.27 13.30 13.21 13.56 4,344,333 13.318 -2.61%
2013-07-05 0 21.10 21.00 21.20 20.60 21.45 3,967,878 83,011,132 20.921 13.66 13.60 13.72 13.34 13.89 6,129,122 13.544 -1.63%
2013-07-04 0 21.45 21.30 21.45 21.10 21.90 6,445,040 138,364,391 21.468 13.89 13.79 13.89 13.66 14.18 9,955,557 13.898 -0.69%
2013-07-03 0 21.60 21.55 21.60 21.45 21.80 15,239,528 329,695,250 21.634 13.98 13.95 13.98 13.89 14.11 23,540,272 14.006 -1.14%
2013-07-02 0 21.85 21.80 21.90 21.55 22.55 6,256,373 136,454,948 21.811 14.15 14.11 14.18 13.95 14.60 9,664,126 14.120 4.05%
2013-06-28 0 21.00 21.00 21.05 20.90 21.30 7,612,658 160,817,136 21.125 13.60 13.60 13.63 13.53 13.79 11,759,159 13.676 0.24%
2013-06-27 0 20.95 20.95 21.05 20.80 21.30 7,591,589 160,013,519 21.078 13.56 13.56 13.63 13.47 13.79 11,726,614 13.645 0.00%
2013-06-26 0 20.95 20.90 21.00 20.55 21.40 11,593,041 238,393,669 20.564 13.56 13.53 13.60 13.30 13.85 17,907,598 13.312 5.17%
2013-06-25 0 19.92 19.88 19.94 19.60 20.60 15,780,994 317,905,552 20.145 12.90 12.87 12.91 12.69 13.34 24,376,666 13.041 -4.00%
2013-06-24 0 20.75 20.55 20.70 20.40 21.60 8,746,409 181,700,479 20.774 13.43 13.30 13.40 13.21 13.98 13,510,448 13.449 -3.04%
2013-06-21 0 21.40 21.40 21.60 21.10 22.70 12,975,142 280,374,443 21.609 13.85 13.85 13.98 13.66 14.70 20,042,509 13.989 -5.93%
2013-06-20 0 22.75 22.75 22.80 22.45 22.90 3,812,300 86,721,901 22.748 14.73 14.73 14.76 14.53 14.83 5,888,803 14.727 -0.87%
2013-06-19 0 22.95 22.90 23.00 22.55 23.45 1,723,014 39,442,373 22.891 14.86 14.83 14.89 14.60 15.18 2,661,514 14.820 -0.65%
2013-06-18 0 23.10 23.05 23.15 22.75 23.60 5,611,048 130,221,970 23.208 14.95 14.92 14.99 14.73 15.28 8,667,302 15.025 1.32%
2013-06-17 0 22.80 22.60 22.90 22.20 22.95 2,490,056 56,571,454 22.719 14.76 14.63 14.83 14.37 14.86 3,846,352 14.708 2.24%
2013-06-14 0 22.30 22.10 22.15 22.05 22.85 1,788,917 39,924,766 22.318 14.44 14.31 14.34 14.27 14.79 2,763,313 14.448 0.22%
2013-06-13 0 22.25 22.10 22.15 21.50 23.00 4,614,026 102,008,085 22.108 14.40 14.31 14.34 13.92 14.89 7,127,217 14.312 -1.77%
2013-06-11 0 22.65 22.50 22.65 22.45 23.60 3,777,332 85,735,450 22.697 14.66 14.57 14.66 14.53 15.28 5,834,788 14.694 -4.03%
2013-06-10 0 23.60 23.55 23.60 22.30 23.65 5,313,606 123,212,545 23.188 15.28 15.25 15.28 14.44 15.31 8,207,848 15.012 7.52%
2013-06-07 0 21.95 21.80 21.90 21.75 22.25 3,282,294 72,332,517 22.037 14.21 14.11 14.18 14.08 14.40 5,070,111 14.266 -1.13%
2013-06-06 0 22.20 22.15 22.20 21.85 22.40 3,115,774 69,042,858 22.159 14.37 14.34 14.37 14.15 14.50 4,812,890 14.345 -0.22%
2013-06-05 0 22.25 22.25 22.40 22.10 22.90 4,277,500 96,341,997 22.523 14.40 14.40 14.50 14.31 14.83 6,607,391 14.581 -2.41%
2013-06-04 0 22.80 22.75 22.85 22.25 23.20 5,601,594 126,756,583 22.629 14.76 14.73 14.79 14.40 15.02 8,652,699 14.649 -0.44%
2013-06-03 0 22.90 22.85 22.95 22.55 23.15 7,291,124 167,266,272 22.941 14.83 14.79 14.86 14.60 14.99 11,262,491 14.852 -0.65%
2013-05-31 0 23.05 23.00 23.05 22.85 23.50 10,501,134 243,557,099 23.193 14.92 14.89 14.92 14.79 15.21 16,220,945 15.015 -2.74%
2013-05-30 0 23.70 23.50 23.75 23.25 23.80 3,942,163 92,802,097 23.541 15.34 15.21 15.38 15.05 15.41 6,089,400 15.240 1.07%
2013-05-29 0 23.45 23.40 23.55 23.25 23.65 3,531,350 82,838,255 23.458 15.18 15.15 15.25 15.05 15.31 5,454,824 15.186 0.21%
2013-05-28 0 23.40 23.40 23.45 23.20 23.75 5,009,900 117,532,962 23.460 15.15 15.15 15.18 15.02 15.38 7,738,718 15.188 0.86%
2013-05-27 0 23.20 23.20 23.30 23.00 23.40 6,358,988 147,764,085 23.237 15.02 15.02 15.08 14.89 15.15 9,822,634 15.043 -0.22%
2013-05-24 0 23.25 23.25 23.30 22.90 23.45 9,460,364 218,706,528 23.118 15.05 15.05 15.08 14.83 15.18 14,613,283 14.966 2.42%
2013-05-23 0 22.70 22.70 22.85 22.70 24.00 11,325,694 263,084,565 23.229 14.70 14.70 14.79 14.70 15.54 17,494,631 15.038 -5.22%
2013-05-22 0 23.95 23.90 23.95 23.60 24.80 13,049,531 315,544,862 24.181 15.50 15.47 15.50 15.28 16.06 20,157,416 15.654 -0.87%
2013-05-21 0 25.40 25.30 25.50 25.30 26.50 10,766,300 276,411,325 25.674 15.64 15.58 15.70 15.58 16.32 17,484,098 15.809 -0.39%
2013-05-20 0 25.50 25.50 25.55 24.80 26.10 14,172,229 362,476,534 25.577 15.70 15.70 15.73 15.27 16.07 23,015,208 15.749 2.82%
2013-05-16 0 24.80 24.75 24.80 24.50 25.05 6,245,569 154,848,045 24.793 15.27 15.24 15.27 15.09 15.43 10,142,587 15.267 -0.20%
2013-05-15 0 24.85 24.85 24.90 24.80 25.25 4,334,012 108,180,390 24.961 15.30 15.30 15.33 15.27 15.55 7,038,285 15.370 -0.60%
2013-05-14 0 25.00 25.00 25.05 25.00 25.30 2,964,377 74,239,656 25.044 15.39 15.39 15.43 15.39 15.58 4,814,045 15.421 0.00%
2013-05-13 0 25.00 24.95 25.00 24.85 25.15 6,882,715 172,170,113 25.015 15.39 15.36 15.39 15.30 15.49 11,177,290 15.404 0.20%
2013-05-10 0 24.95 24.85 24.95 24.50 24.95 5,786,900 143,446,262 24.788 15.36 15.30 15.36 15.09 15.36 9,397,725 15.264 1.63%
2013-05-09 0 24.55 24.50 24.55 24.20 24.70 2,944,278 71,823,963 24.394 15.12 15.09 15.12 14.90 15.21 4,781,405 15.022 0.41%
2013-05-08 0 24.45 24.35 24.50 24.10 24.75 6,308,387 154,368,001 24.470 15.06 14.99 15.09 14.84 15.24 10,244,602 15.068 0.41%
2013-05-07 0 24.35 24.25 24.40 23.85 24.50 6,796,317 164,241,005 24.166 14.99 14.93 15.02 14.69 15.09 11,036,983 14.881 1.67%
2013-05-06 0 23.95 23.95 24.00 23.65 24.10 5,436,043 129,991,762 23.913 14.75 14.75 14.78 14.56 14.84 8,827,945 14.725 1.27%
2013-05-03 0 23.65 23.60 23.65 23.55 23.80 5,544,433 131,300,249 23.681 14.56 14.53 14.56 14.50 14.66 9,003,967 14.582 0.42%
2013-05-02 0 23.55 23.50 23.55 23.40 24.20 11,936,422 281,861,972 23.614 14.50 14.47 14.50 14.41 14.90 19,384,335 14.541 0.00%
2013-04-30 0 23.55 23.40 23.55 23.05 23.60 8,487,789 198,385,289 23.373 14.50 14.41 14.50 14.19 14.53 13,783,875 14.393 0.86%
2013-04-29 0 23.35 23.30 23.35 23.00 23.40 5,754,734 133,235,695 23.152 14.38 14.35 14.38 14.16 14.41 9,345,488 14.257 -0.43%
2013-04-26 0 23.45 23.40 23.45 23.30 24.30 18,593,545 442,957,886 23.823 14.44 14.41 14.44 14.35 14.96 30,195,272 14.670 0.64%
2013-04-25 0 23.30 23.30 23.35 22.25 23.50 38,338,150 874,519,426 22.811 14.35 14.35 14.38 13.70 14.47 62,259,825 14.046 6.15%
2013-04-24 0 21.95 21.90 21.95 21.75 22.25 24,732,406 542,185,291 21.922 13.52 13.49 13.52 13.39 13.70 40,164,569 13.499 2.81%
2013-04-23 0 21.35 21.30 21.50 21.30 21.85 5,477,805 118,167,991 21.572 13.15 13.12 13.24 13.12 13.45 8,895,765 13.284 -1.39%
2013-04-22 0 21.65 21.65 21.70 21.30 21.75 7,173,543 154,834,952 21.584 13.33 13.33 13.36 13.12 13.39 11,649,585 13.291 1.88%
2013-04-19 0 21.25 21.25 21.35 21.15 21.55 3,636,800 77,417,015 21.287 13.09 13.09 13.15 13.02 13.27 5,906,037 13.108 -0.23%
2013-04-18 0 21.30 21.20 21.30 21.00 21.50 3,412,355 72,655,721 21.292 13.12 13.05 13.12 12.93 13.24 5,541,546 13.111 -0.23%
2013-04-17 0 21.35 21.30 21.35 21.20 21.65 6,683,260 143,415,561 21.459 13.15 13.12 13.15 13.05 13.33 10,853,382 13.214 -0.47%
2013-04-16 0 21.45 21.40 21.45 20.90 21.55 6,196,910 131,950,985 21.293 13.21 13.18 13.21 12.87 13.27 10,063,567 13.112 -0.69%
2013-04-15 0 21.60 21.60 21.65 21.25 21.65 7,056,792 151,425,000 21.458 13.30 13.30 13.33 13.09 13.33 11,459,985 13.213 1.17%
2013-04-12 0 21.35 21.35 21.40 21.00 21.60 4,994,966 106,742,519 21.370 13.15 13.15 13.18 12.93 13.30 8,111,651 13.159 1.18%
2013-04-11 0 21.10 21.10 21.15 21.00 21.50 5,992,596 127,722,391 21.313 12.99 12.99 13.02 12.93 13.24 9,731,768 13.124 0.48%
2013-04-10 0 21.00 21.00 21.05 21.00 21.35 6,754,273 143,076,754 21.183 12.93 12.93 12.96 12.93 13.15 10,968,705 13.044 0.48%
2013-04-09 0 20.90 20.85 20.90 20.75 21.20 11,177,614 233,891,529 20.925 12.87 12.84 12.87 12.78 13.05 18,152,057 12.885 3.21%
2013-04-08 0 20.25 20.25 20.35 20.00 20.50 5,124,549 103,671,110 20.230 12.47 12.47 12.53 12.32 12.62 8,322,090 12.457 1.25%
2013-04-05 0 20.00 20.00 20.05 19.90 21.00 13,376,100 271,093,571 20.267 12.32 12.32 12.35 12.25 12.93 21,722,322 12.480 -3.85%
2013-04-03 0 20.80 20.75 20.80 20.45 21.10 25,960,609 535,430,615 20.625 12.81 12.78 12.81 12.59 12.99 42,159,128 12.700 1.22%
2013-04-02 0 20.55 20.55 20.60 20.00 20.60 13,273,465 271,233,226 20.434 12.65 12.65 12.69 12.32 12.69 21,555,647 12.583 -0.24%
2013-03-28 0 20.60 20.60 20.65 20.45 20.75 19,875,348 408,109,019 20.533 12.69 12.69 12.72 12.59 12.78 32,276,876 12.644 0.24%
2013-03-27 0 20.55 20.45 20.55 20.20 20.75 20,601,800 422,175,200 20.492 12.65 12.59 12.65 12.44 12.78 33,456,608 12.619 1.48%
2013-03-26 0 20.25 20.15 20.20 20.10 20.60 10,211,000 207,156,171 20.288 12.47 12.41 12.44 12.38 12.69 16,582,310 12.493 -0.49%
2013-03-25 0 20.35 20.35 20.45 20.35 20.90 3,429,600 70,302,940 20.499 12.53 12.53 12.59 12.53 12.87 5,569,551 12.623 -0.73%
2013-03-22 0 20.50 20.50 20.65 20.30 20.80 3,965,816 81,785,158 20.623 12.62 12.62 12.72 12.50 12.81 6,440,348 12.699 0.00%
2013-03-21 0 20.50 20.50 20.65 20.50 21.40 14,776,800 309,495,121 20.945 12.62 12.62 12.72 12.62 13.18 23,997,010 12.897 -2.38%
2013-03-20 0 21.00 21.00 21.05 20.60 21.40 8,099,892 170,684,257 21.072 12.93 12.93 12.96 12.69 13.18 13,153,944 12.976 0.48%
2013-03-19 0 20.90 20.75 20.90 20.20 21.05 34,104,813 694,510,639 20.364 12.87 12.78 12.87 12.44 12.96 55,385,033 12.540 3.21%
2013-03-18 0 20.25 20.25 20.30 19.96 20.85 5,242,735 105,245,216 20.074 12.47 12.47 12.50 12.29 12.84 8,514,020 12.361 -0.74%
2013-03-15 0 20.40 20.40 20.55 20.35 21.20 6,191,198 127,523,824 20.598 12.56 12.56 12.65 12.53 13.05 10,054,291 12.684 -1.69%
2013-03-14 0 20.75 20.75 20.80 20.50 21.20 4,338,800 90,321,766 20.817 12.78 12.78 12.81 12.62 13.05 7,046,061 12.819 -1.19%
2013-03-13 0 21.00 20.95 21.05 20.80 21.20 3,187,300 66,894,405 20.988 12.93 12.90 12.96 12.81 13.05 5,176,065 12.924 -0.24%
2013-03-12 0 21.05 20.95 21.00 20.95 21.35 3,225,566 68,317,125 21.180 12.96 12.90 12.93 12.90 13.15 5,238,207 13.042 0.72%
2013-03-11 0 20.90 20.85 21.00 20.60 21.45 2,710,140 56,866,177 20.983 12.87 12.84 12.93 12.69 13.21 4,401,173 12.921 -0.24%
2013-03-08 0 20.95 20.95 21.00 20.90 21.20 3,353,700 70,555,382 21.038 12.90 12.90 12.93 12.87 13.05 5,446,292 12.955 0.72%
2013-03-07 0 20.80 20.75 20.85 20.65 21.00 3,276,381 68,025,455 20.762 12.81 12.78 12.84 12.72 12.93 5,320,729 12.785 -1.19%
2013-03-06 0 21.05 21.00 21.05 20.60 21.05 11,476,746 239,322,799 20.853 12.96 12.93 12.96 12.69 12.96 18,637,837 12.841 2.43%
2013-03-05 0 20.55 20.50 20.55 20.40 20.85 2,773,490 56,958,732 20.537 12.65 12.62 12.65 12.56 12.84 4,504,052 12.646 -0.24%
2013-03-04 0 20.60 20.55 20.60 20.35 20.90 4,164,301 85,769,194 20.596 12.69 12.65 12.69 12.53 12.87 6,762,680 12.683 0.49%
2013-03-01 0 20.50 20.45 20.60 20.40 20.80 6,585,021 135,337,508 20.552 12.62 12.59 12.69 12.56 12.81 10,693,846 12.656 0.24%
2013-02-28 0 20.45 20.45 20.55 20.30 20.95 5,900,094 121,049,565 20.517 12.59 12.59 12.65 12.50 12.90 9,581,548 12.634 -0.73%
2013-02-27 0 20.60 20.60 20.65 20.40 20.80 3,755,153 77,193,846 20.557 12.69 12.69 12.72 12.56 12.81 6,098,238 12.658 0.49%
2013-02-26 0 20.50 20.55 20.60 20.40 20.80 7,522,871 154,970,572 20.600 12.62 12.65 12.69 12.56 12.81 12,216,881 12.685 0.49%
2013-02-25 0 20.40 20.35 20.50 20.25 20.75 5,396,520 110,127,514 20.407 12.56 12.53 12.62 12.47 12.78 8,763,761 12.566 1.75%
2013-02-22 0 20.05 20.05 20.10 19.78 20.25 3,559,833 71,225,914 20.008 12.35 12.35 12.38 12.18 12.47 5,781,045 12.321 0.00%
2013-02-21 0 20.05 20.00 20.15 19.98 20.25 22,310,163 447,251,206 20.047 12.35 12.32 12.41 12.30 12.47 36,230,931 12.344 -0.25%
2013-02-20 0 20.10 20.05 20.10 19.98 20.55 5,553,398 111,536,831 20.084 12.38 12.35 12.38 12.30 12.65 9,018,526 12.368 -0.25%
2013-02-19 0 20.15 20.10 20.15 20.00 20.75 17,339,795 348,465,045 20.096 12.41 12.38 12.41 12.32 12.78 28,159,225 12.375 -2.89%
2013-02-18 0 20.75 20.70 20.80 20.60 21.00 17,389,400 359,801,657 20.691 12.78 12.75 12.81 12.69 12.93 28,239,782 12.741 -1.19%
2013-02-15 0 21.00 20.90 21.05 20.80 21.10 12,069,400 253,289,492 20.986 12.93 12.87 12.96 12.81 12.99 19,600,287 12.923 1.20%
2013-02-14 0 20.75 20.75 20.80 20.65 21.30 21,174,925 442,683,672 20.906 12.78 12.78 12.81 12.72 13.12 34,387,343 12.873 2.22%
2013-02-08 0 20.30 20.30 20.35 19.78 20.40 25,676,412 513,368,617 19.994 12.50 12.50 12.53 12.18 12.56 41,697,602 12.312 4.42%
2013-02-07 0 19.44 19.42 19.46 19.38 19.80 20,004,296 390,984,544 19.545 11.97 11.96 11.98 11.93 12.19 32,486,283 12.035 0.00%
2013-02-06 0 19.44 19.40 19.46 19.00 20.65 46,707,969 911,711,631 19.519 11.97 11.95 11.98 11.70 12.72 75,852,121 12.020 -6.76%
2013-02-05 0 20.85 20.80 20.95 20.70 21.10 12,168,533 254,977,235 20.954 12.84 12.81 12.90 12.75 12.99 19,761,275 12.903 -0.95%
2013-02-04 0 21.05 21.00 21.05 20.95 21.40 12,097,582 255,621,259 21.130 12.96 12.93 12.96 12.90 13.18 19,646,053 13.011 -0.94%
2013-02-01 0 21.25 21.20 21.25 20.85 22.30 16,142,663 343,006,873 21.248 13.09 13.05 13.09 12.84 13.73 26,215,125 13.084 -2.30%
2013-01-31 0 21.75 21.60 21.75 21.60 22.25 7,099,322 155,371,661 21.885 13.39 13.30 13.39 13.30 13.70 11,529,053 13.477 -1.58%
2013-01-30 0 22.10 21.85 22.10 21.55 22.20 8,194,108 179,848,837 21.949 13.61 13.45 13.61 13.27 13.67 13,306,947 13.515 2.55%
2013-01-29 0 21.55 21.50 21.60 21.50 21.80 2,617,238 56,658,690 21.648 13.27 13.24 13.30 13.24 13.42 4,250,304 13.331 0.70%
2013-01-28 0 21.40 21.40 21.50 21.20 21.75 5,170,580 111,324,167 21.530 13.18 13.18 13.24 13.05 13.39 8,396,843 13.258 2.64%
2013-01-25 0 20.85 20.80 20.90 20.70 21.45 9,612,627 201,863,143 21.000 12.84 12.81 12.87 12.75 13.21 15,610,573 12.931 -1.65%
2013-01-24 0 21.20 21.15 21.30 21.15 21.70 9,651,356 206,429,357 21.389 13.05 13.02 13.12 13.02 13.36 15,673,467 13.171 0.00%
2013-01-23 0 21.20 21.15 21.25 21.15 21.70 12,788,782 273,998,870 21.425 13.05 13.02 13.09 13.02 13.36 20,768,538 13.193 -1.40%
2013-01-22 0 21.50 21.40 21.50 21.45 22.40 15,549,938 338,035,331 21.739 13.24 13.18 13.24 13.21 13.79 25,252,560 13.386 -2.93%
2013-01-21 0 22.15 22.05 22.15 21.90 22.60 7,685,510 170,163,562 22.141 13.64 13.58 13.64 13.49 13.92 12,481,002 13.634 0.00%
2013-01-18 0 22.15 22.05 22.15 21.95 22.95 10,306,051 228,293,770 22.151 13.64 13.58 13.64 13.52 14.13 16,736,669 13.640 1.37%
2013-01-17 0 21.85 21.85 21.90 21.85 22.20 11,270,402 247,852,279 21.991 13.45 13.45 13.49 13.45 13.67 18,302,742 13.542 0.23%
2013-01-16 0 21.80 21.80 21.85 21.75 22.20 7,638,609 167,403,636 21.915 13.42 13.42 13.45 13.39 13.67 12,404,836 13.495 -2.02%
2013-01-15 0 22.25 22.25 22.30 22.20 22.70 12,037,383 270,100,343 22.438 13.70 13.70 13.73 13.67 13.98 19,548,292 13.817 -1.55%
2013-01-14 0 22.60 22.60 22.65 22.50 23.00 5,044,874 113,958,950 22.589 13.92 13.92 13.95 13.85 14.16 8,192,700 13.910 -1.53%
2013-01-11 0 22.95 22.90 23.00 22.50 23.35 8,017,975 182,507,346 22.762 14.13 14.10 14.16 13.85 14.38 13,020,913 14.016 -1.71%
2013-01-10 0 23.35 23.25 23.40 23.15 23.85 11,232,441 263,166,131 23.429 14.38 14.32 14.41 14.26 14.69 18,241,094 14.427 0.43%
2013-01-09 0 23.25 23.15 23.25 22.95 23.40 7,505,351 174,012,721 23.185 14.32 14.26 14.32 14.13 14.41 12,188,430 14.277 1.31%
2013-01-08 0 22.95 22.85 22.95 22.75 23.30 13,125,223 301,835,651 22.997 14.13 14.07 14.13 14.01 14.35 21,314,907 14.161 -0.43%
2013-01-07 0 23.05 23.00 23.05 22.75 23.15 12,549,939 288,701,762 23.004 14.19 14.16 14.19 14.01 14.26 20,380,665 14.165 3.13%
2013-01-04 0 22.35 22.30 22.35 21.85 22.60 14,354,079 319,706,395 22.273 13.76 13.73 13.76 13.45 13.92 23,310,526 13.715 2.52%
2013-01-03 0 21.80 21.80 21.85 21.75 22.25 7,973,900 174,674,129 21.906 13.42 13.42 13.45 13.39 13.70 12,949,337 13.489 1.16%
2013-01-02 0 21.55 21.50 21.55 21.00 21.85 8,508,029 183,162,918 21.528 13.27 13.24 13.27 12.93 13.45 13,816,744 13.257 2.86%
2012-12-31 0 20.95 20.85 20.95 20.80 21.10 2,523,710 53,080,535 21.033 12.90 12.84 12.90 12.81 12.99 4,098,417 12.951 0.24%
2012-12-28 0 20.90 20.80 20.90 20.85 21.15 2,031,523 42,526,091 20.933 12.87 12.81 12.87 12.84 13.02 3,299,123 12.890 0.48%
2012-12-27 0 20.80 20.80 20.85 20.80 21.20 3,055,015 64,078,967 20.975 12.81 12.81 12.84 12.81 13.05 4,961,238 12.916 -0.72%
2012-12-24 0 20.95 20.85 20.90 20.90 21.40 876,060 18,489,310 21.105 12.90 12.84 12.87 12.87 13.18 1,422,691 12.996 0.24%
2012-12-21 0 20.90 20.85 20.95 20.85 21.40 4,193,556 88,025,748 20.991 12.87 12.84 12.90 12.84 13.18 6,810,189 12.926 -1.18%
2012-12-20 0 21.15 21.15 21.20 21.15 21.55 4,110,000 87,456,760 21.279 13.02 13.02 13.05 13.02 13.27 6,674,497 13.103 -1.40%
2012-12-19 0 21.45 21.30 21.45 21.25 21.65 4,655,671 99,900,450 21.458 13.21 13.12 13.21 13.09 13.33 7,560,648 13.213 0.70%
2012-12-18 0 21.30 21.30 21.35 21.20 21.75 4,230,000 90,822,024 21.471 13.12 13.12 13.15 13.05 13.39 6,869,373 13.221 0.47%
2012-12-17 0 21.20 21.10 21.20 21.10 21.60 4,880,580 104,156,145 21.341 13.05 12.99 13.05 12.99 13.30 7,925,893 13.141 -1.40%
2012-12-14 0 21.50 21.40 21.50 21.20 21.75 6,988,091 150,615,608 21.553 13.24 13.18 13.24 13.05 13.39 11,348,417 13.272 0.47%
2012-12-13 0 21.40 21.35 21.45 20.60 21.50 10,753,000 226,406,103 21.055 13.18 13.15 13.21 12.69 13.24 17,462,499 12.965 3.38%
2012-12-12 0 20.70 20.70 20.75 20.50 20.95 10,923,825 226,699,101 20.753 12.75 12.75 12.78 12.62 12.90 17,739,913 12.779 1.22%
2012-12-11 0 20.45 20.40 20.45 20.30 21.15 13,271,275 271,376,881 20.448 12.59 12.56 12.59 12.50 13.02 21,552,090 12.592 -2.85%
2012-12-10 0 21.05 21.00 21.05 21.00 21.30 2,672,400 56,476,600 21.133 12.96 12.93 12.96 12.93 13.12 4,339,885 13.013 0.24%
2012-12-07 0 21.00 20.95 21.00 20.70 21.10 3,784,778 79,402,473 20.979 12.93 12.90 12.93 12.75 12.99 6,146,348 12.919 0.96%
2012-12-06 0 20.80 20.80 20.85 20.60 21.10 3,399,185 70,896,928 20.857 12.81 12.81 12.84 12.69 12.99 5,520,158 12.843 1.46%
2012-12-05 0 20.50 20.45 20.50 20.20 21.10 9,678,713 200,031,698 20.667 12.62 12.59 12.62 12.44 12.99 15,717,894 12.726 -0.49%
2012-12-04 0 20.60 20.55 20.60 20.40 22.10 15,526,974 323,192,252 20.815 12.69 12.65 12.69 12.56 13.61 25,215,267 12.817 -5.50%
2012-12-03 0 21.80 21.70 21.80 21.70 22.45 4,604,125 101,443,549 22.033 13.42 13.36 13.42 13.36 13.82 7,476,939 13.568 -1.58%
2012-11-30 0 22.15 22.05 22.10 22.05 22.65 5,937,736 131,931,185 22.219 13.64 13.58 13.61 13.58 13.95 9,642,677 13.682 -1.56%
2012-11-29 0 22.50 22.50 22.55 22.35 22.80 4,398,000 99,081,770 22.529 13.85 13.85 13.89 13.76 14.04 7,142,199 13.873 -0.22%
2012-11-28 0 22.55 22.55 22.60 22.20 22.65 7,723,689 173,991,189 22.527 13.89 13.89 13.92 13.67 13.95 12,543,003 13.872 -0.44%
2012-11-27 0 22.65 22.60 22.70 22.20 22.90 6,065,552 137,031,965 22.592 13.95 13.92 13.98 13.67 14.10 9,850,246 13.912 2.03%
2012-11-26 0 22.20 22.20 22.25 21.85 22.40 5,681,674 125,703,170 22.124 13.67 13.67 13.70 13.45 13.79 9,226,841 13.624 2.07%
2012-11-23 0 21.75 21.65 21.75 21.45 21.90 3,821,261 83,118,893 21.752 13.39 13.33 13.39 13.21 13.49 6,205,595 13.394 0.93%
2012-11-22 0 21.55 21.55 21.60 21.10 21.70 5,672,200 121,439,830 21.410 13.27 13.27 13.30 12.99 13.36 9,211,456 13.184 0.94%
2012-11-21 0 21.35 21.35 21.55 21.30 21.65 6,119,200 131,648,106 21.514 13.15 13.15 13.27 13.12 13.33 9,937,368 13.248 -0.70%
2012-11-20 0 21.50 21.45 21.50 21.15 21.80 4,063,200 87,473,864 21.528 13.24 13.21 13.24 13.02 13.42 6,598,496 13.257 2.38%
2012-11-19 0 21.00 20.90 21.05 20.85 21.40 3,736,117 78,801,981 21.092 12.93 12.87 12.96 12.84 13.18 6,067,324 12.988 -0.47%
2012-11-16 0 21.10 21.05 21.10 21.05 21.70 6,046,778 128,552,522 21.260 12.99 12.96 12.99 12.96 13.36 9,819,758 13.091 -2.31%
2012-11-15 0 21.60 21.55 21.60 21.50 22.35 6,863,400 150,121,665 21.873 13.30 13.27 13.30 13.24 13.76 11,145,923 13.469 -3.57%
2012-11-14 0 22.40 22.30 22.40 22.10 22.70 4,151,780 92,913,819 22.379 13.79 13.73 13.79 13.61 13.98 6,742,347 13.781 -0.67%
2012-11-13 0 22.55 22.50 22.55 21.85 22.75 6,875,290 152,936,697 22.244 13.89 13.85 13.89 13.45 14.01 11,165,232 13.698 0.00%
2012-11-12 0 22.55 22.50 22.65 21.90 22.80 4,033,744 90,964,134 22.551 13.89 13.85 13.95 13.49 14.04 6,550,660 13.886 2.97%
2012-11-09 0 21.90 21.90 22.05 21.80 22.40 5,778,784 127,783,191 22.112 13.49 13.49 13.58 13.42 13.79 9,384,545 13.616 -3.31%
2012-11-08 0 22.65 22.50 22.75 22.35 22.75 6,661,969 150,045,541 22.523 13.95 13.85 14.01 13.76 14.01 10,818,807 13.869 -0.88%
2012-11-07 0 22.85 22.80 22.85 22.65 23.30 8,767,750 200,446,047 22.862 14.07 14.04 14.07 13.95 14.35 14,238,522 14.078 -0.65%
2012-11-06 0 23.00 22.90 22.95 22.95 23.45 7,917,200 182,818,822 23.091 14.16 14.10 14.13 14.13 14.44 12,857,258 14.219 -1.50%
2012-11-05 0 23.35 23.30 23.35 23.10 23.70 5,783,175 134,961,008 23.337 14.38 14.35 14.38 14.22 14.59 9,391,676 14.370 -0.64%
2012-11-02 0 23.50 23.45 23.50 22.70 23.80 9,412,079 219,605,099 23.332 14.47 14.44 14.47 13.98 14.66 15,284,890 14.367 4.21%
2012-11-01 0 22.55 22.50 22.55 22.00 22.80 5,249,376 118,195,296 22.516 13.89 13.85 13.89 13.55 14.04 8,524,804 13.865 2.73%
2012-10-31 0 21.95 21.95 22.00 21.80 22.30 2,988,628 65,670,608 21.973 13.52 13.52 13.55 13.42 13.73 4,853,428 13.531 -0.45%
2012-10-30 0 22.05 22.00 22.05 21.40 22.45 4,587,006 100,813,265 21.978 13.58 13.55 13.58 13.18 13.82 7,449,139 13.534 -2.65%
2012-10-29 0 22.65 22.60 22.65 22.15 22.90 3,194,206 72,484,051 22.692 13.95 13.92 13.95 13.64 14.10 5,187,280 13.973 0.89%
2012-10-26 0 22.45 22.40 22.45 22.40 22.70 6,149,664 138,466,457 22.516 13.82 13.79 13.82 13.79 13.98 9,986,841 13.865 1.13%
2012-10-25 0 22.20 22.20 22.25 21.85 22.65 7,988,163 177,553,052 22.227 13.67 13.67 13.70 13.45 13.95 12,972,500 13.687 2.54%
2012-10-24 0 21.65 21.65 21.75 21.00 21.80 4,999,012 107,609,436 21.526 13.33 13.33 13.39 12.93 13.42 8,118,222 13.255 2.12%
2012-10-22 0 21.20 21.20 21.25 20.85 21.30 6,169,422 130,033,435 21.077 13.05 13.05 13.09 12.84 13.12 10,018,927 12.979 -0.70%
2012-10-19 0 21.35 21.40 21.45 21.05 21.45 3,133,463 66,697,144 21.285 13.15 13.18 13.21 12.96 13.21 5,088,635 13.107 1.67%
2012-10-18 0 21.00 20.95 21.00 20.95 21.40 4,806,455 101,176,536 21.050 12.93 12.90 12.93 12.90 13.18 7,805,516 12.962 -0.47%
2012-10-17 0 21.10 21.00 21.10 20.60 21.10 6,624,471 137,683,088 20.784 12.99 12.93 12.99 12.69 12.99 10,757,911 12.798 2.68%
2012-10-16 0 20.55 20.50 20.65 20.20 20.70 2,324,400 47,739,460 20.538 12.65 12.62 12.72 12.44 12.75 3,774,745 12.647 0.98%
2012-10-15 0 20.35 20.30 20.40 19.80 20.60 5,356,200 108,687,514 20.292 12.53 12.50 12.56 12.19 12.69 8,698,283 12.495 0.74%
2012-10-12 0 20.20 19.98 20.20 19.52 20.25 3,369,574 67,596,617 20.061 12.44 12.30 12.44 12.02 12.47 5,472,071 12.353 2.02%
2012-10-11 0 19.80 19.78 19.82 19.62 20.05 3,657,393 72,437,324 19.806 12.19 12.18 12.20 12.08 12.35 5,939,479 12.196 -1.49%
2012-10-10 0 20.10 20.05 20.10 19.94 20.55 4,930,700 99,877,728 20.256 12.38 12.35 12.38 12.28 12.65 8,007,286 12.473 -1.47%
2012-10-09 0 20.40 20.30 20.35 20.10 20.75 2,982,800 60,889,965 20.414 12.56 12.50 12.53 12.38 12.78 4,843,964 12.570 -0.49%
2012-10-08 0 20.50 20.45 20.50 20.40 21.35 2,804,224 58,216,537 20.760 12.62 12.59 12.62 12.56 13.15 4,553,962 12.784 -1.68%
2012-10-05 0 20.85 20.85 20.90 19.90 21.15 8,610,748 176,320,392 20.477 12.84 12.84 12.87 12.25 13.02 13,983,556 12.609 4.46%
2012-10-04 0 19.96 19.94 20.00 19.80 20.85 6,067,255 122,950,242 20.265 12.29 12.28 12.32 12.19 12.84 9,853,012 12.478 -3.34%
2012-10-03 0 20.65 20.55 20.65 20.40 21.40 8,887,960 184,925,788 20.806 12.72 12.65 12.72 12.56 13.18 14,433,739 12.812 -1.43%
2012-09-28 0 20.95 20.85 21.00 20.40 21.00 8,276,246 171,492,666 20.721 12.90 12.84 12.93 12.56 12.93 13,440,336 12.760 3.20%
2012-09-27 0 20.30 20.30 20.45 20.25 20.60 5,639,781 115,100,752 20.409 12.50 12.50 12.59 12.47 12.69 9,158,809 12.567 -0.73%
2012-09-26 0 20.45 20.45 20.50 20.25 20.65 7,549,532 153,859,801 20.380 12.59 12.59 12.62 12.47 12.72 12,260,178 12.550 -1.68%
2012-09-25 0 20.80 20.75 20.85 20.65 21.00 2,986,663 62,309,394 20.863 12.81 12.78 12.84 12.72 12.93 4,850,237 12.847 1.22%
2012-09-24 0 20.55 20.55 20.60 20.35 20.90 6,945,731 142,385,567 20.500 12.65 12.65 12.69 12.53 12.87 11,279,626 12.623 -1.67%
2012-09-21 0 20.90 20.80 20.85 20.25 21.00 4,555,597 94,431,233 20.729 12.87 12.81 12.84 12.47 12.93 7,398,131 12.764 2.20%
2012-09-20 0 20.45 20.30 20.40 20.20 21.20 5,899,514 121,079,933 20.524 12.59 12.50 12.56 12.44 13.05 9,580,606 12.638 -2.85%
2012-09-19 0 21.05 21.00 21.15 20.20 21.25 8,872,168 183,890,137 20.727 12.96 12.93 13.02 12.44 13.09 14,408,093 12.763 2.18%
2012-09-18 0 20.60 20.40 20.70 20.15 20.75 10,320,392 211,248,297 20.469 12.69 12.56 12.75 12.41 12.78 16,759,959 12.604 1.73%
2012-09-17 0 20.25 20.20 20.25 19.92 20.40 7,626,117 154,051,274 20.200 12.47 12.44 12.47 12.27 12.56 12,384,549 12.439 2.27%
2012-09-14 0 19.80 19.84 19.88 19.26 19.90 13,890,800 272,858,772 19.643 12.19 12.22 12.24 11.86 12.25 22,558,177 12.096 4.98%
2012-09-13 0 18.86 18.84 18.86 18.74 19.14 5,096,479 96,344,109 18.904 11.61 11.60 11.61 11.54 11.79 8,276,505 11.641 -0.53%
2012-09-12 0 18.96 18.98 19.00 18.32 19.00 9,382,720 176,927,283 18.857 11.68 11.69 11.70 11.28 11.70 15,237,212 11.612 4.75%
2012-09-11 0 18.10 18.04 18.14 17.48 18.18 3,978,103 71,013,597 17.851 11.15 11.11 11.17 10.76 11.19 6,460,301 10.992 3.08%
2012-09-10 0 17.56 17.60 17.64 17.42 17.74 4,887,534 85,961,291 17.588 10.81 10.84 10.86 10.73 10.92 7,937,186 10.830 1.97%
2012-09-07 0 17.22 17.24 17.30 17.20 17.70 12,346,975 215,759,140 17.475 10.60 10.62 10.65 10.59 10.90 20,051,059 10.760 1.06%
2012-09-06 0 17.04 16.96 17.06 16.92 18.00 9,638,705 164,725,486 17.090 10.49 10.44 10.51 10.42 11.08 15,652,922 10.524 -4.70%
2012-09-05 0 17.88 17.88 18.00 17.72 18.48 4,791,844 86,457,742 18.043 11.01 11.01 11.08 10.91 11.38 7,781,788 11.110 -1.11%
2012-09-04 0 18.08 18.02 18.12 17.96 18.30 1,929,826 35,073,169 18.174 11.13 11.10 11.16 11.06 11.27 3,133,970 11.191 0.00%
2012-09-03 0 18.08 18.02 18.10 17.80 18.38 5,104,505 92,864,046 18.193 11.13 11.10 11.15 10.96 11.32 8,289,539 11.203 1.57%
2012-08-31 0 17.80 17.78 17.92 17.58 18.16 9,820,573 175,876,233 17.909 10.96 10.95 11.03 10.83 11.18 15,948,270 11.028 0.00%
2012-08-30 0 17.80 17.80 17.82 17.72 18.20 7,046,335 125,647,412 17.832 10.96 10.96 10.97 10.91 11.21 11,443,004 10.980 -2.73%
2012-08-29 0 18.30 18.24 18.34 18.24 18.76 5,759,663 106,746,682 18.533 11.27 11.23 11.29 11.23 11.55 9,353,493 11.412 -2.56%
2012-08-28 0 18.78 18.72 18.74 18.26 18.96 3,304,433 61,726,593 18.680 11.56 11.53 11.54 11.24 11.68 5,366,285 11.503 0.00%
2012-08-27 0 18.78 18.78 18.80 18.56 19.12 1,385,200 25,964,712 18.744 11.56 11.56 11.58 11.43 11.77 2,249,517 11.542 -0.74%
2012-08-24 0 18.92 18.92 18.94 18.88 19.42 4,859,204 92,671,757 19.071 11.65 11.65 11.66 11.63 11.96 7,891,179 11.744 -3.07%
2012-08-23 0 19.52 19.50 19.60 18.80 19.60 9,228,186 177,063,723 19.187 12.02 12.01 12.07 11.58 12.07 14,986,254 11.815 2.74%
2012-08-22 0 19.00 19.00 19.04 18.64 19.04 6,393,482 120,359,774 18.825 11.70 11.70 11.72 11.48 11.72 10,382,793 11.592 -0.52%
2012-08-21 0 19.10 19.10 19.12 18.76 19.38 4,937,232 94,653,627 19.171 11.76 11.76 11.77 11.55 11.93 8,017,893 11.805 1.70%
2012-08-20 0 18.78 18.72 18.76 18.50 18.88 4,904,217 91,758,017 18.710 11.56 11.53 11.55 11.39 11.63 7,964,278 11.521 0.97%
2012-08-17 0 18.60 18.60 18.64 17.92 18.64 5,206,488 96,082,623 18.454 11.45 11.45 11.48 11.03 11.48 8,455,156 11.364 3.22%
2012-08-16 0 18.02 18.00 18.02 17.44 18.20 5,518,063 98,854,338 17.915 11.10 11.08 11.10 10.74 11.21 8,961,143 11.031 1.58%
2012-08-15 0 17.74 17.74 17.78 17.70 18.26 6,915,366 124,404,489 17.990 10.92 10.92 10.95 10.90 11.24 11,230,314 11.078 -0.78%
2012-08-14 0 17.88 17.78 17.84 17.32 17.90 2,598,601 45,960,361 17.687 11.01 10.95 10.99 10.67 11.02 4,220,038 10.891 1.71%
2012-08-13 0 17.58 17.56 17.60 17.44 17.92 1,743,800 30,823,648 17.676 10.83 10.81 10.84 10.74 11.03 2,831,871 10.885 -0.45%
2012-08-10 0 17.66 17.64 17.66 17.64 18.34 2,800,265 50,043,686 17.871 10.87 10.86 10.87 10.86 11.29 4,547,533 11.005 -3.71%
2012-08-09 0 18.34 18.24 18.26 18.04 18.40 4,795,436 87,281,614 18.201 11.29 11.23 11.24 11.11 11.33 7,787,622 11.208 1.44%
2012-08-08 0 18.08 18.00 18.08 17.68 18.18 8,117,884 145,671,044 17.944 11.13 11.08 11.13 10.89 11.19 13,183,162 11.050 2.96%
2012-08-07 0 17.56 17.50 17.52 17.10 17.74 5,072,950 88,872,819 17.519 10.81 10.78 10.79 10.53 10.92 8,238,295 10.788 3.29%
2012-08-06 0 17.00 16.98 17.04 16.96 17.26 4,109,731 70,493,465 17.153 10.47 10.46 10.49 10.44 10.63 6,674,061 10.562 0.59%
2012-08-03 0 16.90 16.88 16.90 16.62 16.90 2,899,420 48,514,872 16.733 10.41 10.39 10.41 10.23 10.41 4,708,557 10.304 -0.47%
2012-08-02 0 16.98 16.90 16.94 16.78 17.36 7,260,832 123,193,029 16.967 10.46 10.41 10.43 10.33 10.69 11,791,339 10.448 -1.62%
2012-08-01 0 17.26 17.22 17.32 16.12 17.48 18,184,368 311,644,214 17.138 10.63 10.60 10.67 9.926 10.76 29,530,783 10.553 4.35%
2012-07-31 0 16.54 16.54 16.58 16.48 16.80 4,721,557 78,000,218 16.520 10.18 10.18 10.21 10.15 10.35 7,667,645 10.173 -0.60%
2012-07-30 0 16.64 16.64 16.66 15.98 17.20 15,455,580 258,584,807 16.731 10.25 10.25 10.26 9.840 10.59 25,099,326 10.302 4.52%
2012-07-27 0 15.92 15.92 15.94 15.10 16.00 11,841,740 185,696,662 15.682 9.803 9.803 9.815 9.298 9.852 19,230,575 9.6563 7.57%
2012-07-26 0 14.80 14.78 14.80 14.62 15.26 7,688,450 113,568,705 14.771 9.113 9.101 9.113 9.003 9.397 12,485,776 9.0958 -3.01%
2012-07-25 0 15.26 15.28 15.30 15.04 15.40 6,810,699 103,489,647 15.195 9.397 9.409 9.421 9.261 9.483 11,060,339 9.3568 -1.42%
2012-07-24 0 15.48 15.48 15.50 15.48 15.84 2,123,900 33,057,416 15.564 9.532 9.532 9.545 9.532 9.754 3,449,140 9.5842 -2.03%
2012-07-23 0 15.80 15.80 15.84 15.68 16.36 5,594,802 88,678,419 15.850 9.729 9.729 9.754 9.655 10.07 9,085,764 9.7601 -4.24%
2012-07-20 0 16.50 16.40 16.52 16.22 16.54 8,990,439 147,301,027 16.384 10.16 10.10 10.17 9.988 10.18 14,600,161 10.089 0.73%
2012-07-19 0 16.38 16.30 16.40 16.22 16.70 12,212,860 201,199,448 16.474 10.09 10.04 10.10 9.988 10.28 19,833,261 10.145 -0.97%
2012-07-18 0 16.54 16.54 16.58 16.30 16.78 7,749,746 128,190,561 16.541 10.18 10.18 10.21 10.04 10.33 12,585,319 10.186 0.12%
2012-07-17 0 16.52 16.46 16.54 16.30 16.72 3,541,201 58,537,576 16.530 10.17 10.14 10.18 10.04 10.30 5,750,788 10.179 0.85%
2012-07-16 0 16.38 16.38 16.46 16.36 16.72 4,144,591 68,310,860 16.482 10.09 10.09 10.14 10.07 10.30 6,730,672 10.149 -0.36%
2012-07-13 0 16.44 16.40 16.44 16.28 17.04 4,892,067 80,932,708 16.544 10.12 10.10 10.12 10.02 10.49 7,944,547 10.187 -1.56%
2012-07-12 0 16.70 16.68 16.70 16.68 16.98 5,146,840 86,113,492 16.731 10.28 10.27 10.28 10.27 10.46 8,358,290 10.303 -2.57%
2012-07-11 0 17.14 17.14 17.22 16.66 17.22 6,581,904 111,888,369 16.999 10.55 10.55 10.60 10.26 10.60 10,688,784 10.468 1.42%
2012-07-10 0 16.90 16.90 17.00 16.80 17.20 6,481,791 109,659,978 16.918 10.41 10.41 10.47 10.35 10.59 10,526,204 10.418 -0.47%
2012-07-09 0 16.98 16.96 16.98 16.94 17.40 9,098,921 154,786,256 17.011 10.46 10.44 10.46 10.43 10.71 14,776,332 10.475 -2.97%
2012-07-06 0 17.50 17.48 17.50 17.04 17.58 6,719,897 117,291,697 17.454 10.78 10.76 10.78 10.49 10.83 10,912,880 10.748 2.58%
2012-07-05 0 17.06 17.06 17.08 16.80 17.40 8,246,136 140,079,883 16.987 10.51 10.51 10.52 10.35 10.71 13,391,439 10.460 -1.27%
2012-07-04 0 17.28 17.26 17.28 17.10 17.64 10,913,016 188,123,404 17.238 10.64 10.63 10.64 10.53 10.86 17,722,359 10.615 -1.37%
2012-07-03 0 17.52 17.48 17.58 17.44 18.10 7,232,302 127,129,574 17.578 10.79 10.76 10.83 10.74 11.15 11,745,008 10.824 -2.77%
2012-06-29 0 18.02 18.04 18.06 17.56 18.46 9,076,114 163,948,042 18.064 11.10 11.11 11.12 10.81 11.37 14,739,294 11.123 2.62%
2012-06-28 0 17.56 17.46 17.60 17.40 17.94 7,238,405 127,474,458 17.611 10.81 10.75 10.84 10.71 11.05 11,754,919 10.844 -0.23%
2012-06-27 0 17.60 17.58 17.60 17.20 17.90 11,032,433 194,877,663 17.664 10.84 10.83 10.84 10.59 11.02 17,916,288 10.877 2.33%
2012-06-26 0 17.20 17.14 17.16 16.86 17.54 15,133,404 257,931,209 17.044 10.59 10.55 10.57 10.38 10.80 24,576,123 10.495 -2.82%
2012-06-25 0 17.70 17.70 17.72 17.60 18.16 3,922,000 70,027,032 17.855 10.90 10.90 10.91 10.84 11.18 6,369,192 10.995 -1.78%
2012-06-22 0 18.02 18.02 18.10 17.80 18.58 6,801,375 124,020,753 18.235 11.10 11.10 11.15 10.96 11.44 11,045,197 11.228 -0.44%
2012-06-21 0 18.10 18.12 18.20 17.98 18.50 9,863,600 179,046,971 18.152 11.15 11.16 11.21 11.07 11.39 16,018,144 11.178 -2.06%
2012-06-20 0 18.48 18.44 18.48 17.88 18.58 12,244,549 224,239,323 18.313 11.38 11.35 11.38 11.01 11.44 19,884,723 11.277 5.00%
2012-06-19 0 17.60 17.60 17.68 17.16 17.80 8,786,092 154,708,875 17.608 10.84 10.84 10.89 10.57 10.96 14,268,309 10.843 2.09%
2012-06-18 0 17.24 17.22 17.24 17.20 17.92 7,500,465 131,700,487 17.559 10.62 10.60 10.62 10.59 11.03 12,180,495 10.812 -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 10.71 10.71 10.75 10.59 11.11 127,644,428 10.798 -5.74%
2012-06-14 0 18.46 18.46 18.48 18.32 18.96 4,980,821 92,147,377 18.500 11.37 11.37 11.38 11.28 11.68 8,088,680 11.392 -2.94%
2012-06-13 0 19.02 19.00 19.02 18.70 19.28 4,708,715 89,726,062 19.055 11.71 11.70 11.71 11.52 11.87 7,646,790 11.734 1.28%
2012-06-12 0 18.78 18.72 18.82 18.24 18.88 3,940,200 73,510,140 18.656 11.56 11.53 11.59 11.23 11.63 6,398,748 11.488 0.11%
2012-06-11 0 18.76 18.64 18.78 18.38 18.92 10,969,982 205,602,255 18.742 11.55 11.48 11.56 11.32 11.65 17,814,870 11.541 2.74%
2012-06-08 0 18.26 18.18 18.20 18.18 19.40 9,517,211 178,860,409 18.793 11.24 11.19 11.21 11.19 11.95 15,455,620 11.573 -4.10%
2012-06-07 0 19.04 18.98 19.06 18.86 19.54 9,516,071 183,188,499 19.250 11.72 11.69 11.74 11.61 12.03 15,453,769 11.854 1.49%
2012-06-06 0 18.76 18.76 18.82 18.40 18.98 6,152,201 115,564,226 18.784 11.55 11.55 11.59 11.33 11.69 9,990,961 11.567 2.18%
2012-06-05 0 18.36 18.40 18.42 18.16 18.58 4,246,038 78,136,482 18.402 11.31 11.33 11.34 11.18 11.44 6,895,418 11.332 1.66%
2012-06-04 0 18.06 18.06 18.08 17.86 18.56 9,705,631 175,167,568 18.048 11.12 11.12 11.13 11.00 11.43 15,761,608 11.114 -4.24%
2012-06-01 0 18.86 18.82 18.90 18.66 19.42 10,200,962 193,677,789 18.986 11.61 11.59 11.64 11.49 11.96 16,566,008 11.691 -0.95%
2012-05-31 0 19.04 18.88 19.12 18.88 19.50 13,442,512 258,694,226 19.244 11.72 11.63 11.77 11.63 12.01 21,830,173 11.850 -3.84%
2012-05-30 0 19.80 19.84 19.86 19.08 20.15 17,904,988 353,571,215 19.747 12.19 12.22 12.23 11.75 12.41 29,077,079 12.160 1.75%
2012-05-29 0 19.46 19.46 19.48 18.30 19.48 9,048,701 173,209,850 19.142 11.98 11.98 12.00 11.27 12.00 14,694,776 11.787 5.76%
2012-05-28 0 18.40 18.32 18.40 18.14 18.76 4,365,832 81,001,350 18.553 11.33 11.28 11.33 11.17 11.55 7,089,960 11.425 0.22%
2012-05-25 0 18.36 18.30 18.32 18.30 18.76 6,802,251 125,842,792 18.500 11.31 11.27 11.28 11.27 11.55 11,046,620 11.392 -0.76%
2012-05-24 0 18.50 18.48 18.50 18.08 18.66 6,910,102 127,132,572 18.398 11.39 11.38 11.39 11.13 11.49 11,221,766 11.329 1.31%
2012-05-23 0 18.26 18.14 18.28 18.02 18.64 15,065,319 275,073,991 18.259 11.24 11.17 11.26 11.10 11.48 24,465,555 11.243 -1.51%
2012-05-22 0 18.54 18.62 18.64 18.42 19.90 21,280,093 403,147,056 18.945 11.42 11.47 11.48 11.34 12.25 34,558,133 11.666 -4.14%
2012-05-21 0 19.34 19.32 19.34 19.12 19.40 6,582,020 126,938,139 19.286 11.91 11.90 11.91 11.77 11.95 10,688,972 11.876 0.31%
2012-05-18 0 19.28 19.24 19.30 19.00 19.52 10,049,400 193,506,972 19.256 11.87 11.85 11.88 11.70 12.02 16,319,877 11.857 -0.52%
2012-05-17 0 19.38 19.32 19.38 19.08 19.64 13,384,777 259,033,652 19.353 11.93 11.90 11.93 11.75 12.09 21,736,413 11.917 2.00%
2012-05-16 0 19.00 18.96 19.00 18.90 19.50 16,529,505 314,661,022 19.036 11.70 11.68 11.70 11.64 12.01 26,843,343 11.722 -4.71%
2012-05-15 0 19.94 19.94 19.96 19.36 20.35 21,879,269 432,949,178 19.788 12.28 12.28 12.29 11.92 12.53 35,531,174 12.185 -2.97%
2012-05-14 0 20.55 20.70 20.75 20.55 21.60 6,328,939 132,858,488 20.992 12.65 12.75 12.78 12.65 13.30 10,277,977 12.927 -3.07%
2012-05-11 0 21.20 21.15 21.20 21.05 22.45 15,738,867 336,610,220 21.387 13.05 13.02 13.05 12.96 13.82 25,559,374 13.170 -4.29%
2012-05-10 0 22.15 22.00 22.05 22.00 22.85 8,102,019 180,380,316 22.264 13.64 13.55 13.58 13.55 14.07 13,157,398 13.709 -1.12%
2012-05-09 0 22.40 22.30 22.40 21.70 22.60 18,445,219 407,191,368 22.076 13.79 13.73 13.79 13.36 13.92 29,954,396 13.594 -2.18%
2012-05-08 0 22.90 22.85 22.90 22.40 23.50 9,969,673 227,979,033 22.867 14.10 14.07 14.10 13.79 14.47 16,190,403 14.081 0.22%
2012-05-07 0 22.85 22.70 22.85 22.60 23.70 13,936,348 319,338,209 22.914 14.07 13.98 14.07 13.92 14.59 22,632,146 14.110 -5.19%
2012-05-04 0 24.10 24.15 24.20 23.90 24.70 10,677,876 257,940,927 24.157 14.84 14.87 14.90 14.72 15.21 17,340,500 14.875 -2.03%
2012-05-03 0 24.60 24.50 24.70 24.35 25.50 16,794,700 415,222,798 24.723 15.15 15.09 15.21 14.99 15.70 27,274,010 15.224 -1.20%
2012-05-02 1 - - - - - 0 0 - 15.33 - - - - 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 15.33 15.33 15.36 14.96 15.39 11,728,544 15.264 4.18%
2012-04-27 0 23.90 24.05 24.10 23.85 25.00 9,449,740 231,217,439 24.468 14.72 14.81 14.84 14.69 15.39 15,346,050 15.067 -0.42%
2012-04-26 0 24.00 24.00 24.05 23.45 24.00 3,711,356 88,433,586 23.828 14.78 14.78 14.81 14.44 14.78 6,027,113 14.673 1.91%
2012-04-25 0 23.55 23.55 23.70 23.25 23.90 4,618,813 108,515,103 23.494 14.50 14.50 14.59 14.32 14.72 7,500,792 14.467 1.07%
2012-04-24 0 23.30 23.25 23.30 22.90 23.55 8,755,200 202,797,457 23.163 14.35 14.32 14.35 14.10 14.50 14,218,141 14.263 -0.43%
2012-04-23 0 23.40 23.35 23.45 23.20 24.00 6,869,253 162,282,622 23.624 14.41 14.38 14.44 14.29 14.78 11,155,429 14.547 -1.89%
2012-04-20 0 23.85 23.75 23.90 23.40 23.95 11,992,819 283,566,307 23.645 14.69 14.62 14.72 14.41 14.75 19,475,922 14.560 0.85%
2012-04-19 0 23.65 23.60 23.65 23.55 24.30 15,313,486 366,574,501 23.938 14.56 14.53 14.56 14.50 14.96 24,868,570 14.740 1.72%
2012-04-18 0 23.25 23.25 23.35 22.15 23.55 21,253,528 488,023,195 22.962 14.32 14.32 14.38 13.64 14.50 34,514,992 14.139 5.20%
2012-04-17 0 22.10 22.00 22.10 21.70 22.50 6,172,600 135,685,898 21.982 13.61 13.55 13.61 13.36 13.85 10,024,088 13.536 -0.67%
2012-04-16 0 22.25 22.15 22.25 21.80 22.45 3,640,600 80,962,975 22.239 13.70 13.64 13.70 13.42 13.82 5,912,208 13.694 1.14%
2012-04-13 0 22.00 21.95 22.00 21.90 22.80 4,109,828 91,495,033 22.262 13.55 13.52 13.55 13.49 14.04 6,674,218 13.709 -0.68%
2012-04-12 0 22.15 22.15 22.25 21.70 22.40 3,803,010 84,125,553 22.121 13.64 13.64 13.70 13.36 13.79 6,175,956 13.621 2.31%
2012-04-11 0 21.65 21.65 21.70 21.25 21.75 5,765,200 123,948,625 21.499 13.33 13.33 13.36 13.09 13.39 9,362,485 13.239 0.00%
2012-04-10 0 21.65 21.65 21.70 21.50 22.15 15,469,727 339,371,958 21.938 13.33 13.33 13.36 13.24 13.64 25,122,300 13.509 -2.26%
2012-04-05 0 22.15 22.25 22.30 21.80 22.50 6,831,836 150,942,928 22.094 13.64 13.70 13.73 13.42 13.85 11,094,665 13.605 -1.34%
2012-04-03 0 22.45 22.45 22.50 22.40 22.90 4,677,065 105,916,190 22.646 13.82 13.82 13.85 13.79 14.10 7,595,391 13.945 -0.66%
2012-04-02 0 22.60 22.55 22.65 22.20 23.00 7,830,409 175,946,038 22.470 13.92 13.89 13.95 13.67 14.16 12,716,313 13.836 -0.44%
2012-03-30 0 22.70 22.65 22.85 22.60 23.10 9,363,623 212,886,286 22.735 13.98 13.95 14.07 13.92 14.22 15,206,199 14.000 -2.58%
2012-03-29 0 23.30 23.20 23.45 22.70 23.45 2,694,810 62,549,918 23.211 14.35 14.29 14.44 13.98 14.44 4,376,278 14.293 0.00%
2012-03-28 0 23.30 23.20 23.35 22.85 23.60 4,777,400 110,631,033 23.157 14.35 14.29 14.38 14.07 14.53 7,758,332 14.260 -1.27%
2012-03-27 0 23.60 23.55 23.60 23.00 23.65 7,521,945 175,307,762 23.306 14.53 14.50 14.53 14.16 14.56 12,215,378 14.351 1.51%
2012-03-26 0 23.25 23.25 23.30 22.80 23.45 6,456,540 149,784,461 23.199 14.32 14.32 14.35 14.04 14.44 10,485,197 14.285 2.42%
2012-03-23 0 22.70 22.60 22.75 22.15 22.80 5,467,975 122,997,446 22.494 13.98 13.92 14.01 13.64 14.04 8,879,802 13.851 -0.66%
2012-03-22 0 22.85 22.70 22.75 22.20 22.85 5,258,201 118,681,876 22.571 14.07 13.98 14.01 13.67 14.07 8,539,136 13.899 2.93%
2012-03-21 0 22.20 22.20 22.40 21.75 22.60 12,643,742 280,623,161 22.195 13.67 13.67 13.79 13.39 13.92 20,532,998 13.667 -1.33%
2012-03-20 0 22.50 22.50 22.60 22.35 23.45 7,955,623 180,605,822 22.702 13.85 13.85 13.92 13.76 14.44 12,919,656 13.979 -2.17%
2012-03-19 0 23.00 23.00 23.20 22.65 23.50 5,375,139 124,543,730 23.170 14.16 14.16 14.29 13.95 14.47 8,729,039 14.268 -0.22%
2012-03-16 0 23.05 23.05 23.10 22.40 23.40 10,746,197 247,667,128 23.047 14.19 14.19 14.22 13.79 14.41 17,451,451 14.192 4.06%
2012-03-15 0 22.15 22.20 22.25 22.00 23.20 8,374,120 187,481,836 22.388 13.64 13.67 13.70 13.55 14.29 13,599,280 13.786 -3.70%
2012-03-14 0 23.00 22.95 23.10 22.60 24.00 12,331,661 287,005,734 23.274 14.16 14.13 14.22 13.92 14.78 20,026,190 14.332 -1.50%
2012-03-13 0 23.35 23.35 23.40 22.15 23.80 20,518,408 476,348,678 23.216 14.38 14.38 14.41 13.64 14.66 33,321,183 14.296 8.60%
2012-03-12 0 21.50 21.45 21.65 21.20 21.70 3,657,377 78,608,764 21.493 13.24 13.21 13.33 13.05 13.36 5,939,453 13.235 -0.92%
2012-03-09 0 21.70 21.65 21.75 21.35 22.30 4,301,770 93,743,932 21.792 13.36 13.33 13.39 13.15 13.73 6,985,925 13.419 -0.91%
2012-03-08 0 21.90 21.80 21.85 21.20 21.95 5,670,515 122,245,578 21.558 13.49 13.42 13.45 13.05 13.52 9,208,720 13.275 1.15%
2012-03-07 0 21.65 21.70 21.80 20.60 21.85 8,974,935 192,249,737 21.421 13.33 13.36 13.42 12.69 13.45 14,574,983 13.190 2.36%
2012-03-06 0 21.15 21.10 21.15 20.95 22.10 10,037,986 215,639,555 21.482 13.02 12.99 13.02 12.90 13.61 16,301,341 13.228 -4.30%
2012-03-05 0 22.10 22.00 22.05 21.35 22.65 29,525,074 650,612,499 22.036 13.61 13.55 13.58 13.15 13.95 47,947,696 13.569 5.49%
2012-03-02 0 20.95 20.95 21.00 20.70 21.20 14,462,179 303,642,599 20.996 12.90 12.90 12.93 12.75 13.05 23,486,077 12.929 3.46%
2012-03-01 0 20.25 20.20 20.40 20.20 20.95 8,678,499 179,285,345 20.659 12.47 12.44 12.56 12.44 12.90 14,093,581 12.721 -0.98%
2012-02-29 0 20.45 20.40 20.45 19.82 20.80 17,924,400 366,072,149 20.423 12.59 12.56 12.59 12.20 12.81 29,108,604 12.576 3.91%
2012-02-28 0 19.68 19.66 19.68 19.48 19.72 4,177,860 81,954,625 19.616 12.12 12.11 12.12 12.00 12.14 6,784,700 12.079 0.92%
2012-02-27 0 19.50 19.42 19.48 19.42 19.86 7,013,100 137,467,432 19.602 12.01 11.96 12.00 11.96 12.23 11,389,031 12.070 -2.01%
2012-02-24 0 19.90 19.90 19.94 19.56 19.98 6,864,200 135,618,562 19.757 12.25 12.25 12.28 12.04 12.30 11,147,223 12.166 1.02%
2012-02-23 0 19.70 19.70 19.74 19.48 20.50 19,541,224 387,113,566 19.810 12.13 12.13 12.16 12.00 12.62 31,734,270 12.199 -4.37%
2012-02-22 0 20.60 20.55 20.60 20.30 21.00 7,722,533 159,019,766 20.592 12.69 12.65 12.69 12.50 12.93 12,541,126 12.680 -1.67%
2012-02-21 0 20.95 20.90 20.95 20.85 21.10 12,416,706 260,406,735 20.972 12.90 12.87 12.90 12.84 12.99 20,164,300 12.914 0.24%
2012-02-20 0 20.90 20.85 20.90 20.70 21.50 14,972,131 315,097,298 21.046 12.87 12.84 12.87 12.75 13.24 24,314,221 12.959 2.96%
2012-02-17 0 20.30 20.30 20.35 20.20 20.85 15,616,790 319,026,542 20.428 12.50 12.50 12.53 12.44 12.84 25,361,125 12.579 1.81%
2012-02-16 0 19.94 19.88 19.96 19.86 20.30 9,449,559 189,021,887 20.003 12.28 12.24 12.29 12.23 12.50 15,345,756 12.318 -0.10%
2012-02-15 0 19.96 19.96 20.05 19.30 20.20 13,708,109 273,311,594 19.938 12.29 12.29 12.35 11.88 12.44 22,261,493 12.277 2.99%
2012-02-14 0 19.38 19.28 19.32 19.00 19.42 4,322,645 83,527,301 19.323 11.93 11.87 11.90 11.70 11.96 7,019,825 11.899 1.68%
2012-02-13 0 19.06 19.04 19.08 18.98 19.62 12,886,841 247,822,079 19.231 11.74 11.72 11.75 11.69 12.08 20,927,783 11.842 -0.31%
2012-02-10 0 19.12 19.14 19.16 19.08 19.74 12,354,776 240,489,366 19.465 11.77 11.79 11.80 11.75 12.16 20,063,728 11.986 -2.35%
2012-02-09 0 19.58 19.60 19.66 19.46 19.88 8,191,713 161,048,852 19.660 12.06 12.07 12.11 11.98 12.24 13,303,058 12.106 -1.21%
2012-02-08 0 19.82 19.84 19.90 19.40 19.90 7,391,352 145,324,483 19.661 12.20 12.22 12.25 11.95 12.25 12,003,299 12.107 0.61%
2012-02-07 0 19.70 19.66 19.72 19.62 20.00 5,023,094 99,377,636 19.784 12.13 12.11 12.14 12.08 12.32 8,157,330 12.183 -0.10%
2012-02-06 0 19.72 19.72 19.74 19.56 20.35 12,172,200 239,855,071 19.705 12.14 12.14 12.16 12.04 12.53 19,767,230 12.134 -2.86%
2012-02-03 0 20.30 20.25 20.30 19.64 21.10 19,785,112 398,195,304 20.126 12.50 12.47 12.50 12.09 12.99 32,130,335 12.393 -2.40%
2012-02-02 0 20.80 20.85 20.95 20.35 21.00 14,385,594 296,777,711 20.630 12.81 12.84 12.90 12.53 12.93 23,361,706 12.704 4.42%
2012-02-01 0 19.92 19.92 19.98 19.88 20.45 13,048,796 262,999,951 20.155 12.27 12.27 12.30 12.24 12.59 21,190,792 12.411 0.20%
2012-01-31 0 19.88 19.82 19.98 19.64 20.90 18,470,305 370,273,706 20.047 12.24 12.20 12.30 12.09 12.87 29,995,134 12.344 -3.96%
2012-01-30 0 20.70 20.65 20.70 20.45 21.45 18,013,402 373,845,705 20.754 12.75 12.72 12.75 12.59 13.21 29,253,140 12.780 -2.13%
2012-01-27 0 21.15 21.15 21.25 20.85 21.70 16,527,541 349,981,587 21.176 13.02 13.02 13.09 12.84 13.36 26,840,153 13.039 0.71%
2012-01-26 0 21.00 20.95 21.00 19.80 21.00 16,065,550 329,065,358 20.483 12.93 12.90 12.93 12.19 12.93 26,089,896 12.613 8.25%
2012-01-20 0 19.40 19.32 19.44 19.26 20.10 6,948,400 135,613,191 19.517 11.95 11.90 11.97 11.86 12.38 11,283,961 12.018 0.41%
2012-01-19 0 19.32 19.28 19.36 19.00 19.90 14,751,810 287,950,497 19.520 11.90 11.87 11.92 11.70 12.25 23,956,428 12.020 2.44%
2012-01-18 0 18.86 18.90 18.94 18.60 19.08 12,035,277 227,433,163 18.897 11.61 11.64 11.66 11.45 11.75 19,544,872 11.636 1.29%
2012-01-17 0 18.62 18.60 18.64 18.12 18.74 8,288,500 153,757,178 18.551 11.47 11.45 11.48 11.16 11.54 13,460,236 11.423 2.99%
2012-01-16 0 18.08 18.02 18.10 17.98 18.32 6,199,662 111,949,582 18.057 11.13 11.10 11.15 11.07 11.28 10,068,036 11.119 -1.09%
2012-01-13 0 18.28 18.30 18.34 17.70 18.34 13,778,823 250,207,290 18.159 11.26 11.27 11.29 10.90 11.29 22,376,330 11.182 4.10%
2012-01-12 0 17.56 17.54 17.56 17.52 18.80 24,676,242 441,249,593 17.882 10.81 10.80 10.81 10.79 11.58 40,073,361 11.011 -4.77%
2012-01-11 0 18.44 18.42 18.44 18.00 18.50 7,890,997 144,012,631 18.250 11.35 11.34 11.35 11.08 11.39 12,814,705 11.238 0.33%
2012-01-10 0 18.38 18.36 18.38 18.10 18.48 9,791,253 179,243,233 18.306 11.32 11.31 11.32 11.15 11.38 15,900,655 11.273 1.43%
2012-01-09 0 18.12 18.10 18.16 17.68 18.74 8,585,103 153,710,195 17.904 11.16 11.15 11.18 10.89 11.54 13,941,909 11.025 -1.41%
2012-01-06 0 18.38 18.36 18.38 18.30 18.82 3,625,800 66,907,774 18.453 11.32 11.31 11.32 11.27 11.59 5,888,173 11.363 -2.34%
2012-01-05 0 18.82 18.80 18.82 18.72 19.74 10,540,356 201,594,512 19.126 11.59 11.58 11.59 11.53 12.16 17,117,172 11.777 -3.49%
2012-01-04 0 19.50 19.48 19.50 19.28 20.10 4,588,918 89,748,280 19.558 12.01 12.00 12.01 11.87 12.38 7,452,244 12.043 -1.42%
2012-01-03 0 19.78 19.72 19.78 19.48 19.92 4,514,074 89,026,128 19.722 12.18 12.14 12.18 12.00 12.27 7,330,700 12.144 1.44%
2011-12-30 0 19.50 19.44 19.48 18.90 19.56 5,354,183 103,535,409 19.337 12.01 11.97 12.00 11.64 12.04 8,695,007 11.907 3.07%
2011-12-29 0 18.92 18.82 18.96 18.80 19.46 2,171,868 41,129,115 18.937 11.65 11.59 11.68 11.58 11.98 3,527,038 11.661 -1.77%
2011-12-28 0 19.26 19.16 19.26 18.98 19.42 3,621,961 69,689,985 19.241 11.86 11.80 11.86 11.69 11.96 5,881,939 11.848 0.42%
2011-12-23 0 19.18 19.14 19.16 18.70 19.22 2,762,972 52,505,086 19.003 11.81 11.79 11.80 11.52 11.84 4,486,971 11.702 2.57%
2011-12-22 0 18.70 18.62 18.70 18.30 18.82 4,436,624 82,359,331 18.564 11.52 11.47 11.52 11.27 11.59 7,204,923 11.431 0.86%
2011-12-21 0 18.54 18.50 18.56 17.92 18.66 17,600,429 321,841,669 18.286 11.42 11.39 11.43 11.03 11.49 28,582,486 11.260 2.89%
2011-12-20 0 18.02 18.02 18.06 17.86 18.46 12,437,575 224,282,038 18.033 11.10 11.10 11.12 11.00 11.37 20,198,190 11.104 -1.10%
2011-12-19 0 18.22 18.18 18.22 18.12 18.82 6,269,887 115,213,031 18.376 11.22 11.19 11.22 11.16 11.59 10,182,079 11.315 -4.11%
2011-12-16 0 19.00 18.98 19.00 18.70 19.16 10,114,375 191,769,780 18.960 11.70 11.69 11.70 11.52 11.80 16,425,394 11.675 -0.73%
2011-12-15 0 19.14 19.10 19.12 18.96 19.50 6,700,859 128,376,770 19.158 11.79 11.76 11.77 11.68 12.01 10,881,963 11.797 -2.55%
2011-12-14 0 19.64 19.58 19.64 19.10 19.78 4,318,800 84,673,553 19.606 12.09 12.06 12.09 11.76 12.18 7,013,581 12.073 2.29%
2011-12-13 0 19.20 19.20 19.38 18.90 19.58 6,239,866 120,168,546 19.258 11.82 11.82 11.93 11.64 12.06 10,133,326 11.859 0.21%
2011-12-12 0 19.16 19.14 19.24 19.02 19.90 6,241,083 120,736,643 19.345 11.80 11.79 11.85 11.71 12.25 10,135,302 11.912 -1.34%
2011-12-09 0 19.42 19.40 19.42 19.12 19.90 10,814,153 209,929,711 19.412 11.96 11.95 11.96 11.77 12.25 17,561,809 11.954 -4.10%
2011-12-08 0 20.25 20.15 20.20 20.00 20.65 15,658,164 317,205,282 20.258 12.47 12.41 12.44 12.32 12.72 25,428,315 12.474 -2.41%
2011-12-07 0 20.75 20.75 20.85 20.00 20.85 11,480,257 233,885,008 20.373 12.78 12.78 12.84 12.32 12.84 18,643,539 12.545 0.48%
2011-12-06 0 20.65 20.55 20.75 20.50 21.20 5,722,842 119,186,841 20.827 12.72 12.65 12.78 12.62 13.05 9,293,697 12.824 -1.43%
2011-12-05 0 20.95 20.90 21.05 20.50 21.50 4,914,509 102,673,358 20.892 12.90 12.87 12.96 12.62 13.24 7,980,992 12.865 -0.95%
2011-12-02 0 21.15 21.10 21.15 20.45 22.25 13,548,136 286,194,654 21.124 13.02 12.99 13.02 12.59 13.70 22,001,703 13.008 -5.37%
2011-12-01 0 22.35 22.25 22.40 21.75 23.35 23,657,679 525,651,525 22.219 13.76 13.70 13.79 13.39 14.38 38,419,250 13.682 9.83%
2011-11-30 0 21.55 21.40 21.50 20.75 21.65 8,861,231 188,942,040 21.322 12.53 12.44 12.50 12.07 12.59 15,238,902 12.399 2.13%
2011-11-29 0 21.10 21.10 21.15 20.20 21.40 12,786,830 267,138,165 20.892 12.27 12.27 12.30 11.75 12.44 21,989,862 12.148 6.67%
2011-11-28 0 19.78 19.80 19.82 19.66 20.15 9,609,962 190,370,562 19.810 11.50 11.51 11.53 11.43 11.72 16,526,515 11.519 1.44%
2011-11-25 0 19.50 19.50 19.52 19.26 19.78 4,681,173 91,443,751 19.534 11.34 11.34 11.35 11.20 11.50 8,050,341 11.359 -0.91%
2011-11-24 0 19.68 19.68 19.70 19.50 19.94 10,170,399 200,613,998 19.725 11.44 11.44 11.46 11.34 11.59 17,490,314 11.470 -0.10%
2011-11-23 0 19.70 19.72 19.76 19.38 19.80 11,086,658 216,650,380 19.542 11.46 11.47 11.49 11.27 11.51 19,066,029 11.363 0.20%
2011-11-22 0 19.66 19.62 19.70 18.96 19.86 8,744,987 169,214,350 19.350 11.43 11.41 11.46 11.03 11.55 15,038,994 11.252 3.47%
2011-11-21 0 19.00 19.00 19.06 18.88 19.30 9,515,026 181,832,812 19.110 11.05 11.05 11.08 10.98 11.22 16,363,251 11.112 -1.04%
2011-11-18 0 19.20 19.14 19.20 19.08 20.20 8,801,593 171,635,046 19.500 11.16 11.13 11.16 11.09 11.75 15,136,341 11.339 -2.14%
2011-11-17 0 19.62 19.58 19.60 18.94 19.72 8,232,897 159,239,802 19.342 11.41 11.39 11.40 11.01 11.47 14,158,338 11.247 1.87%
2011-11-16 0 19.26 19.20 19.24 18.90 19.78 8,262,070 158,400,168 19.172 11.20 11.16 11.19 10.99 11.50 14,208,508 11.148 -2.43%
2011-11-15 0 19.74 19.72 19.76 19.54 19.98 8,982,472 177,326,208 19.741 11.48 11.47 11.49 11.36 11.62 15,447,403 11.479 1.75%
2011-11-14 0 19.40 19.36 19.38 19.30 21.05 19,779,438 393,652,148 19.902 11.28 11.26 11.27 11.22 12.24 34,015,241 11.573 -4.20%
2011-11-11 0 20.25 20.05 20.15 19.84 21.60 15,865,600 322,405,400 20.321 11.78 11.66 11.72 11.54 12.56 27,284,507 11.816 -5.59%
2011-11-10 0 21.45 21.40 21.50 21.00 21.85 9,027,457 193,596,617 21.445 12.47 12.44 12.50 12.21 12.71 15,524,765 12.470 -4.24%
2011-11-09 0 22.40 22.35 22.45 22.25 22.90 8,032,087 180,942,487 22.527 13.03 13.00 13.05 12.94 13.32 13,813,000 13.099 -0.44%
2011-11-08 0 22.50 22.55 22.60 22.15 23.25 5,541,124 125,398,195 22.630 13.08 13.11 13.14 12.88 13.52 9,529,223 13.159 -1.75%
2011-11-07 0 22.90 22.75 22.80 22.45 24.00 9,243,840 214,265,681 23.179 13.32 13.23 13.26 13.05 13.96 15,896,885 13.478 -0.87%
2011-11-04 0 23.10 23.10 23.15 22.85 23.50 5,911,100 137,292,307 23.226 13.43 13.43 13.46 13.29 13.66 10,165,481 13.506 3.36%
2011-11-03 0 22.35 22.30 22.45 22.25 23.40 11,223,452 254,711,270 22.695 13.00 12.97 13.05 12.94 13.61 19,301,278 13.197 -2.40%
2011-11-02 0 22.90 22.90 22.95 21.45 23.05 13,224,713 292,366,742 22.108 13.32 13.32 13.35 12.47 13.40 22,742,901 12.855 2.46%
2011-11-01 0 22.35 22.30 22.45 21.05 23.10 8,910,346 196,853,462 22.093 13.00 12.97 13.05 12.24 13.43 15,323,366 12.847 0.45%
2011-10-31 0 22.25 22.25 22.30 22.05 23.25 7,765,567 173,928,616 22.397 12.94 12.94 12.97 12.82 13.52 13,354,658 13.024 -2.20%
2011-10-28 0 22.75 22.75 22.80 22.35 24.90 16,098,895 374,150,062 23.241 13.23 13.23 13.26 13.00 14.48 27,685,711 13.514 -0.87%
2011-10-27 0 22.95 22.90 22.95 20.60 23.45 13,943,227 311,735,095 22.357 13.35 13.32 13.35 11.98 13.64 23,978,549 13.001 11.68%
2011-10-26 0 20.55 20.50 20.65 19.40 20.65 8,432,686 170,176,374 20.181 11.95 11.92 12.01 11.28 12.01 14,501,921 11.735 1.48%
2011-10-25 0 20.25 20.15 20.25 19.62 21.00 8,400,639 169,553,981 20.183 11.78 11.72 11.78 11.41 12.21 14,446,809 11.736 0.25%
2011-10-24 0 20.20 20.10 20.20 19.00 20.60 12,039,859 239,338,092 19.879 11.75 11.69 11.75 11.05 11.98 20,705,275 11.559 7.10%
2011-10-21 0 18.86 18.86 18.88 17.80 19.48 8,631,029 161,985,409 18.768 10.97 10.97 10.98 10.35 11.33 14,843,017 10.913 0.32%
2011-10-20 0 18.80 18.78 18.80 17.90 18.96 15,263,028 283,802,716 18.594 10.93 10.92 10.93 10.41 11.03 26,248,247 10.812 -3.89%
2011-10-19 0 19.56 19.48 19.50 19.48 21.30 9,691,700 195,814,799 20.204 11.37 11.33 11.34 11.33 12.39 16,667,082 11.749 -4.12%
2011-10-18 0 20.40 20.35 20.40 20.00 21.30 8,178,123 167,836,009 20.523 11.86 11.83 11.86 11.63 12.39 14,064,142 11.934 -7.06%
2011-10-17 0 21.95 21.90 21.95 21.40 22.30 4,634,651 101,748,553 21.954 12.76 12.73 12.76 12.44 12.97 7,970,336 12.766 3.78%
2011-10-14 0 21.15 21.15 21.20 20.30 21.55 9,784,600 204,245,932 20.874 12.30 12.30 12.33 11.80 12.53 16,826,845 12.138 -3.64%
2011-10-13 0 21.95 21.80 22.05 21.55 22.60 7,405,050 163,556,484 22.087 12.76 12.68 12.82 12.53 13.14 12,734,667 12.843 0.46%
2011-10-12 0 21.85 21.75 21.85 21.30 22.70 6,537,200 145,253,202 22.219 12.71 12.65 12.71 12.39 13.20 11,242,202 12.920 2.34%
2011-10-11 0 21.35 21.40 21.50 21.10 22.20 9,743,600 210,888,444 21.644 12.41 12.44 12.50 12.27 12.91 16,756,336 12.586 4.40%
2011-10-10 0 20.45 20.50 20.55 19.92 21.00 8,108,000 164,939,134 20.343 11.89 11.92 11.95 11.58 12.21 13,943,550 11.829 0.99%
2011-10-07 0 20.25 20.15 20.30 19.82 21.65 13,338,255 275,741,241 20.673 11.78 11.72 11.80 11.53 12.59 22,938,162 12.021 1.00%
2011-10-06 0 20.05 20.00 20.10 18.78 20.20 22,220,082 432,265,664 19.454 11.66 11.63 11.69 10.92 11.75 38,212,483 11.312 20.49%
2011-10-04 0 16.64 16.46 16.52 16.30 18.24 26,500,568 456,628,525 17.231 9.676 9.571 9.606 9.478 10.61 45,573,752 10.020 -0.60%
2011-10-03 0 16.74 16.52 16.60 15.68 17.62 45,999,181 759,441,664 16.510 9.734 9.606 9.653 9.118 10.25 79,106,051 9.6003 -10.86%
2011-09-30 0 18.78 18.68 18.84 18.56 21.65 47,628,943 928,972,792 19.504 10.92 10.86 10.96 10.79 12.59 81,908,798 11.342 -16.90%
2011-09-28 0 22.60 22.50 22.75 21.90 23.20 8,644,400 195,350,132 22.598 13.14 13.08 13.23 12.73 13.49 14,866,011 13.141 -0.66%
2011-09-27 0 22.75 22.60 22.80 21.35 23.10 11,831,771 264,804,536 22.381 13.23 13.14 13.26 12.41 13.43 20,347,421 13.014 9.11%
2011-09-26 0 20.85 20.85 20.95 20.60 22.75 13,825,713 295,338,062 21.362 12.12 12.12 12.18 11.98 13.23 23,776,457 12.421 -6.08%
2011-09-23 0 22.20 22.10 22.15 20.50 22.50 14,507,529 312,284,369 21.526 12.91 12.85 12.88 11.92 13.08 24,948,995 12.517 1.37%
2011-09-22 0 21.90 21.90 22.00 21.00 23.35 23,617,847 519,721,563 22.005 12.73 12.73 12.79 12.21 13.58 40,616,258 12.796 -6.41%
2011-09-21 0 23.40 23.30 23.40 22.70 23.85 10,468,400 243,189,471 23.231 13.61 13.55 13.61 13.20 13.87 18,002,794 13.508 2.63%
2011-09-20 0 22.80 22.80 22.85 22.50 23.70 9,046,799 207,883,696 22.979 13.26 13.26 13.29 13.08 13.78 15,558,028 13.362 -0.44%
2011-09-19 0 22.90 22.95 23.00 22.85 24.00 7,423,363 172,966,765 23.300 13.32 13.35 13.37 13.29 13.96 12,766,161 13.549 -4.58%
2011-09-16 0 24.00 23.90 24.05 23.65 24.45 12,796,092 306,759,530 23.973 13.96 13.90 13.98 13.75 14.22 22,005,790 13.940 2.78%
2011-09-15 0 23.35 23.25 23.40 23.10 24.35 10,913,705 258,617,748 23.697 13.58 13.52 13.61 13.43 14.16 18,768,597 13.779 -1.48%
2011-09-14 0 23.70 23.70 23.80 22.20 25.40 19,471,873 462,072,108 23.730 13.78 13.78 13.84 12.91 14.77 33,486,313 13.799 0.00%
2011-09-12 0 23.70 23.65 23.70 22.20 25.60 25,423,910 613,275,276 24.122 13.78 13.75 13.78 12.91 14.89 43,722,194 14.027 -4.05%
2011-09-09 0 24.70 24.55 24.65 24.40 25.30 3,385,688 83,954,652 24.797 14.36 14.28 14.33 14.19 14.71 5,822,460 14.419 -0.20%
2011-09-08 0 24.75 24.70 24.90 24.60 25.40 3,779,516 94,376,398 24.970 14.39 14.36 14.48 14.30 14.77 6,499,737 14.520 0.61%
2011-09-07 0 24.60 24.55 24.60 23.70 25.20 7,453,655 181,826,840 24.394 14.30 14.28 14.30 13.78 14.65 12,818,255 14.185 5.58%
2011-09-06 0 23.30 23.30 23.40 23.00 24.00 6,365,256 148,790,342 23.375 13.55 13.55 13.61 13.37 13.96 10,946,505 13.592 -1.27%
2011-09-05 0 23.60 23.50 23.55 23.40 24.10 6,525,354 154,569,391 23.688 13.72 13.66 13.69 13.61 14.01 11,221,830 13.774 -3.48%
2011-09-02 0 24.45 24.40 24.50 24.30 25.40 15,529,400 383,324,098 24.684 14.22 14.19 14.25 14.13 14.77 26,706,334 14.353 -4.31%
2011-09-01 0 25.55 25.55 25.60 25.35 26.90 12,481,093 324,649,242 26.011 14.86 14.86 14.89 14.74 15.64 21,464,077 15.125 1.39%
2011-08-31 0 25.20 24.85 24.95 24.35 25.25 6,367,633 158,661,472 24.917 14.65 14.45 14.51 14.16 14.68 10,950,593 14.489 2.86%
2011-08-30 0 24.50 24.45 24.55 24.15 24.90 6,925,777 169,849,267 24.524 14.25 14.22 14.28 14.04 14.48 11,910,448 14.261 2.30%
2011-08-29 0 23.95 23.95 24.00 22.55 24.15 7,327,489 173,790,747 23.718 13.93 13.93 13.96 13.11 14.04 12,601,283 13.792 4.13%
2011-08-26 0 23.00 23.00 23.05 22.10 23.05 5,249,900 119,263,832 22.717 13.37 13.37 13.40 12.85 13.40 9,028,397 13.210 0.00%
2011-08-25 0 23.00 23.00 23.05 22.90 23.70 5,561,134 129,758,138 23.333 13.37 13.37 13.40 13.32 13.78 9,563,634 13.568 0.88%
2011-08-24 0 22.80 22.85 22.95 22.50 24.30 10,838,017 251,632,142 23.218 13.26 13.29 13.35 13.08 14.13 18,638,435 13.501 -2.56%
2011-08-23 0 23.40 23.35 23.65 21.60 23.75 13,555,100 306,311,778 22.598 13.61 13.58 13.75 12.56 13.81 23,311,077 13.140 6.85%
2011-08-22 0 21.90 21.85 21.90 20.70 24.10 16,782,100 368,337,742 21.948 12.73 12.71 12.73 12.04 14.01 28,860,637 12.763 -7.40%
2011-08-19 0 23.65 23.65 23.70 23.30 24.50 20,559,549 494,624,741 24.058 13.75 13.75 13.78 13.55 14.25 35,356,819 13.990 -8.16%
2011-08-18 0 25.75 25.65 25.75 25.40 27.50 5,648,372 149,066,551 26.391 14.97 14.92 14.97 14.77 15.99 9,713,660 15.346 -4.63%
2011-08-17 0 27.00 27.00 27.10 25.95 27.15 8,761,265 235,173,137 26.842 15.70 15.70 15.76 15.09 15.79 15,066,987 15.609 3.45%
2011-08-16 0 26.10 26.00 26.10 25.60 26.50 10,148,975 264,470,464 26.059 15.18 15.12 15.18 14.89 15.41 17,453,470 15.153 3.37%
2011-08-15 0 25.25 25.10 25.25 24.75 25.50 5,362,708 135,054,832 25.184 14.68 14.60 14.68 14.39 14.83 9,222,396 14.644 2.64%
2011-08-12 0 24.60 24.60 24.65 24.55 25.70 4,541,259 113,190,032 24.925 14.30 14.30 14.33 14.28 14.94 7,809,727 14.493 -0.40%
2011-08-11 0 24.70 24.65 24.75 24.20 25.30 11,623,238 286,182,205 24.622 14.36 14.33 14.39 14.07 14.71 19,988,801 14.317 -0.40%
2011-08-10 0 24.80 24.80 24.95 23.85 25.00 8,357,828 206,671,722 24.728 14.42 14.42 14.51 13.87 14.54 14,373,186 14.379 4.86%
2011-08-09 0 23.65 23.60 23.80 22.60 24.60 24,984,479 591,560,619 23.677 13.75 13.72 13.84 13.14 14.30 42,966,493 13.768 -6.34%
2011-08-08 0 25.25 25.20 25.25 24.00 25.50 12,943,189 319,197,964 24.661 14.68 14.65 14.68 13.96 14.83 22,258,757 14.340 2.02%
2011-08-05 0 24.75 24.65 24.80 24.10 25.45 17,915,641 443,871,088 24.776 14.39 14.33 14.42 14.01 14.80 30,810,018 14.407 -7.48%
2011-08-04 0 26.75 26.75 26.80 26.70 27.60 4,883,502 131,969,646 27.024 15.55 15.55 15.58 15.53 16.05 8,398,292 15.714 -1.47%
2011-08-03 0 27.15 27.15 27.20 26.65 27.55 6,442,655 175,517,162 27.243 15.79 15.79 15.82 15.50 16.02 11,079,610 15.841 -3.72%
2011-08-02 0 28.20 28.00 28.20 27.20 28.50 5,484,051 153,131,897 27.923 16.40 16.28 16.40 15.82 16.57 9,431,073 16.237 0.18%
2011-08-01 0 28.15 28.15 28.30 27.75 29.00 5,779,822 163,991,445 28.373 16.37 16.37 16.46 16.14 16.86 9,939,718 16.499 3.49%
2011-07-29 0 27.20 27.15 27.20 26.65 28.35 5,284,652 144,620,022 27.366 15.82 15.79 15.82 15.50 16.49 9,088,161 15.913 -2.33%
2011-07-28 0 27.85 27.90 28.00 27.65 28.80 6,741,294 190,767,216 28.298 16.19 16.22 16.28 16.08 16.75 11,593,188 16.455 -1.07%
2011-07-27 0 28.15 28.05 28.10 27.10 28.70 4,838,791 136,422,196 28.193 16.37 16.31 16.34 15.76 16.69 8,321,401 16.394 1.62%
2011-07-26 0 27.70 27.70 27.85 26.55 28.00 5,208,600 143,138,413 27.481 16.11 16.11 16.19 15.44 16.28 8,957,372 15.980 -0.36%
2011-07-25 0 27.80 27.80 27.95 27.60 29.10 4,889,619 136,661,540 27.949 16.17 16.17 16.25 16.05 16.92 8,408,812 16.252 0.18%
2011-07-22 0 27.75 27.60 27.80 27.55 28.40 6,757,934 188,693,067 27.922 16.14 16.05 16.17 16.02 16.51 11,621,804 16.236 1.83%
2011-07-21 0 27.25 27.25 27.30 26.50 27.55 7,598,134 206,016,674 27.114 15.85 15.85 15.87 15.41 16.02 13,066,719 15.767 2.64%
2011-07-20 0 26.55 26.50 26.70 26.15 26.95 3,721,200 98,628,940 26.505 15.44 15.41 15.53 15.21 15.67 6,399,450 15.412 1.53%
2011-07-19 0 26.15 26.15 26.35 25.25 27.00 6,633,102 172,698,300 26.036 15.21 15.21 15.32 14.68 15.70 11,407,127 15.140 -1.13%
2011-07-18 0 26.45 26.45 26.50 26.20 26.80 4,697,167 124,514,989 26.509 15.38 15.38 15.41 15.23 15.58 8,077,847 15.414 0.95%
2011-07-15 0 26.20 26.15 26.20 26.05 26.70 5,265,549 138,982,581 26.395 15.23 15.21 15.23 15.15 15.53 9,055,309 15.348 -0.57%
2011-07-14 0 26.35 26.35 26.40 26.00 26.60 2,560,500 67,564,990 26.387 15.32 15.32 15.35 15.12 15.47 4,403,362 15.344 -0.19%
2011-07-13 0 26.40 26.20 26.40 25.50 26.50 6,419,000 167,079,356 26.029 15.35 15.23 15.35 14.83 15.41 11,038,930 15.135 4.76%
2011-07-12 0 25.20 25.15 25.25 25.00 26.10 10,632,102 271,127,383 25.501 14.65 14.62 14.68 14.54 15.18 18,284,317 14.828 -4.55%
2011-07-11 0 26.40 26.35 26.40 26.35 27.30 3,940,637 105,857,092 26.863 15.35 15.32 15.35 15.32 15.87 6,776,821 15.620 -2.58%
2011-07-08 0 27.10 27.10 27.15 27.05 27.75 5,380,086 147,451,252 27.407 15.76 15.76 15.79 15.73 16.14 9,252,281 15.937 0.00%
2011-07-07 0 27.10 26.95 27.15 26.50 27.80 5,151,141 139,972,030 27.173 15.76 15.67 15.79 15.41 16.17 8,858,558 15.801 0.18%
2011-07-06 0 27.05 27.00 27.05 26.80 27.95 9,140,347 251,540,712 27.520 15.73 15.70 15.73 15.58 16.25 15,718,905 16.002 -1.28%
2011-07-05 0 27.40 27.40 27.45 26.65 27.50 7,443,950 203,562,506 27.346 15.93 15.93 15.96 15.50 15.99 12,801,565 15.901 0.74%
2011-07-04 0 27.20 27.10 27.20 26.10 27.20 14,965,807 402,651,718 26.905 15.82 15.76 15.82 15.18 15.82 25,737,108 15.645 7.30%
2011-06-30 0 25.35 25.20 25.40 24.45 25.45 11,062,000 277,866,243 25.119 14.74 14.65 14.77 14.22 14.80 19,023,624 14.606 2.22%
2011-06-29 0 24.80 24.70 24.80 23.55 24.90 14,176,220 345,589,279 24.378 14.42 14.36 14.42 13.69 14.48 24,379,234 14.176 6.44%
2011-06-28 0 23.30 23.30 23.35 22.80 23.35 4,856,628 111,959,037 23.053 13.55 13.55 13.58 13.26 13.58 8,352,076 13.405 3.79%
2011-06-27 0 22.45 22.40 22.45 22.35 23.05 4,940,609 111,902,844 22.650 13.05 13.03 13.05 13.00 13.40 8,496,501 13.170 -3.85%
2011-06-24 0 23.35 23.20 23.50 22.40 23.50 7,142,627 164,202,799 22.989 13.58 13.49 13.66 13.03 13.66 12,283,371 13.368 2.41%
2011-06-23 0 22.80 22.80 22.85 22.20 23.55 12,141,121 273,376,950 22.517 13.26 13.26 13.29 12.91 13.69 20,879,418 13.093 -1.94%
2011-06-22 0 23.25 23.25 23.35 22.60 23.70 9,550,052 222,239,376 23.271 13.52 13.52 13.58 13.14 13.78 16,423,486 13.532 3.79%
2011-06-21 0 22.40 22.25 22.45 21.95 22.60 7,268,973 161,959,613 22.281 13.03 12.94 13.05 12.76 13.14 12,500,652 12.956 0.45%
2011-06-20 0 22.30 22.25 22.30 21.95 23.05 6,215,973 139,542,981 22.449 12.97 12.94 12.97 12.76 13.40 10,689,779 13.054 -1.76%
2011-06-17 0 22.70 22.60 22.75 21.70 22.80 6,985,129 157,370,144 22.529 13.20 13.14 13.23 12.62 13.26 12,012,518 13.101 3.18%
2011-06-16 0 22.00 21.90 22.00 21.65 22.40 9,250,034 203,495,795 21.999 12.79 12.73 12.79 12.59 13.03 15,907,537 12.792 -1.79%
2011-06-15 0 22.40 22.30 22.40 22.10 22.85 8,378,365 187,707,476 22.404 13.03 12.97 13.03 12.85 13.29 14,408,504 13.028 0.67%
2011-06-14 0 22.25 22.20 22.25 22.10 22.90 12,344,321 277,748,419 22.500 12.94 12.91 12.94 12.85 13.32 21,228,867 13.084 -1.98%
2011-06-13 0 22.70 22.60 22.65 21.70 23.00 18,919,024 422,249,574 22.319 13.20 13.14 13.17 12.62 13.37 32,535,564 12.978 0.00%
2011-06-10 0 22.70 22.70 22.90 22.35 23.55 10,768,484 246,269,142 22.869 13.20 13.20 13.32 13.00 13.69 18,518,857 13.298 -2.99%
2011-06-09 0 23.40 23.40 23.45 22.80 24.00 10,780,085 250,601,515 23.247 13.61 13.61 13.64 13.26 13.96 18,538,807 13.518 -1.89%
2011-06-08 0 23.85 23.80 23.95 23.60 24.70 14,790,000 354,256,349 23.952 13.87 13.84 13.93 13.72 14.36 25,434,768 13.928 -0.21%
2011-06-07 0 23.90 23.80 23.90 23.25 24.70 28,576,200 683,198,143 23.908 13.90 13.84 13.90 13.52 14.36 49,143,274 13.902 -3.63%
2011-06-03 0 24.80 24.75 24.80 24.60 26.05 13,687,570 340,722,854 24.893 14.42 14.39 14.42 14.30 15.15 23,538,889 14.475 -3.88%
2011-06-02 0 25.80 25.80 25.85 25.60 26.40 9,894,400 257,300,255 26.005 15.00 15.00 15.03 14.89 15.35 17,015,671 15.121 -2.09%
2011-06-01 0 26.35 26.30 26.35 26.30 27.60 10,994,885 295,361,816 26.864 15.32 15.29 15.32 15.29 16.05 18,908,205 15.621 -3.13%
2011-05-31 0 27.20 27.15 27.20 26.70 27.75 5,268,600 142,352,420 27.019 15.82 15.79 15.82 15.53 16.14 9,060,556 15.711 -0.55%
2011-05-30 0 27.35 27.30 27.40 27.20 27.55 3,057,478 83,848,585 27.424 15.90 15.87 15.93 15.82 16.02 5,258,029 15.947 0.37%
2011-05-27 0 27.25 27.00 27.30 26.50 27.40 5,770,107 155,998,946 27.036 15.85 15.70 15.87 15.41 15.93 9,923,011 15.721 1.11%
2011-05-26 0 26.95 26.85 27.00 25.45 27.20 11,584,595 307,963,587 26.584 15.67 15.61 15.70 14.80 15.82 19,922,345 15.458 6.94%
2011-05-25 0 25.20 25.20 25.30 24.85 25.75 4,507,244 114,010,941 25.295 14.65 14.65 14.71 14.45 14.97 7,751,231 14.709 -0.40%
2011-05-24 0 25.30 25.40 25.45 24.05 25.45 7,776,834 192,993,162 24.816 14.71 14.77 14.80 13.98 14.80 13,374,034 14.430 2.22%
2011-05-23 0 24.75 24.70 24.80 24.60 26.20 5,745,031 142,815,955 24.859 14.39 14.36 14.42 14.30 15.23 9,879,887 14.455 -4.07%
2011-05-20 0 25.80 25.75 25.95 25.55 26.80 3,594,000 93,085,990 25.900 15.00 14.97 15.09 14.86 15.58 6,180,700 15.061 -0.96%
2011-05-19 0 26.05 26.00 26.05 25.90 26.40 4,056,204 105,898,494 26.108 15.15 15.12 15.15 15.06 15.35 6,975,565 15.181 1.36%
2011-05-18 0 25.70 25.65 25.70 24.40 26.00 7,449,923 187,308,801 25.142 14.94 14.92 14.94 14.19 15.12 12,811,837 14.620 5.54%
2011-05-17 0 24.35 24.35 24.40 24.20 25.50 7,048,373 174,217,500 24.717 14.16 14.16 14.19 14.07 14.83 12,121,280 14.373 -4.88%
2011-05-16 0 25.60 25.55 25.60 25.40 26.20 7,691,001 197,660,898 25.700 14.89 14.86 14.89 14.77 15.23 13,226,425 14.944 -1.92%
2011-05-13 0 26.10 26.00 26.10 25.65 26.30 3,907,574 101,151,131 25.886 15.18 15.12 15.18 14.92 15.29 6,719,962 15.052 1.36%
2011-05-12 0 25.75 25.75 25.80 25.70 26.55 5,844,620 152,600,667 26.110 14.97 14.97 15.00 14.94 15.44 10,051,153 15.182 -2.46%
2011-05-11 0 26.40 26.40 26.45 25.85 26.80 6,499,895 171,700,571 26.416 15.35 15.35 15.38 15.03 15.58 11,178,047 15.361 1.73%
2011-05-09 0 25.95 25.95 26.00 25.80 26.30 3,269,200 85,072,950 26.023 15.09 15.09 15.12 15.00 15.29 5,622,133 15.132 -0.38%
2011-05-06 0 26.05 26.00 26.05 25.35 26.05 8,742,177 225,517,750 25.797 15.15 15.12 15.15 14.74 15.15 15,034,161 15.000 0.39%
2011-05-05 0 25.95 25.90 25.95 25.85 26.60 5,437,900 142,004,232 26.114 15.09 15.06 15.09 15.03 15.47 9,351,706 15.185 -1.70%
2011-05-04 0 26.40 26.30 26.40 26.30 27.00 5,439,457 144,079,471 26.488 15.35 15.29 15.35 15.29 15.70 9,354,383 15.402 -3.30%
2011-05-03 0 27.30 27.25 27.55 27.15 28.10 6,198,154 171,054,303 27.598 15.87 15.85 16.02 15.79 16.34 10,659,135 16.048 -1.27%
2011-04-29 0 27.65 27.60 27.80 26.70 27.95 3,278,683 90,601,280 27.633 16.08 16.05 16.17 15.53 16.25 5,638,441 16.068 2.22%
2011-04-28 0 27.05 27.00 27.10 26.95 27.70 3,535,555 96,435,855 27.276 15.73 15.70 15.76 15.67 16.11 6,080,191 15.861 -0.92%
2011-04-27 0 27.30 27.20 27.30 27.00 27.85 2,960,970 80,769,783 27.278 15.87 15.82 15.87 15.70 16.19 5,092,061 15.862 -1.09%
2011-04-26 0 27.60 27.60 27.85 26.65 27.95 5,997,821 164,561,463 27.437 16.05 16.05 16.19 15.50 16.25 10,314,617 15.954 1.10%
2011-04-21 0 27.30 27.30 27.35 26.60 27.90 8,874,865 239,286,048 26.962 15.87 15.87 15.90 15.47 16.22 15,262,348 15.678 -0.18%
2011-04-20 0 27.35 27.30 27.35 27.30 28.35 8,694,760 242,056,842 27.839 15.90 15.87 15.90 15.87 16.49 14,952,617 16.188 1.11%
2011-04-19 0 27.05 27.00 27.05 26.50 27.40 7,716,804 208,016,492 26.956 15.73 15.70 15.73 15.41 15.93 13,270,799 15.675 -1.28%
2011-04-18 0 27.40 27.20 27.40 26.50 27.50 6,806,594 185,263,725 27.218 15.93 15.82 15.93 15.41 15.99 11,705,486 15.827 4.38%
2011-04-15 0 26.25 26.25 26.30 25.50 26.85 8,417,365 222,781,124 26.467 15.26 15.26 15.29 14.83 15.61 14,475,573 15.390 2.34%
2011-04-14 0 25.65 25.60 25.65 24.85 26.35 7,491,572 192,040,111 25.634 14.92 14.89 14.92 14.45 15.32 12,883,462 14.906 1.18%
2011-04-13 0 25.35 25.25 25.35 24.30 25.45 5,132,900 127,656,385 24.870 14.74 14.68 14.74 14.13 14.80 8,827,189 14.462 3.26%
2011-04-12 0 24.55 24.40 24.45 24.20 24.90 2,203,345 54,149,802 24.576 14.28 14.19 14.22 14.07 14.48 3,789,153 14.291 0.61%
2011-04-11 0 24.40 24.40 24.50 24.40 25.15 3,861,470 95,026,525 24.609 14.19 14.19 14.25 14.19 14.62 6,640,676 14.310 -2.98%
2011-04-08 0 25.15 25.00 25.05 24.50 25.35 4,623,420 115,625,178 25.009 14.62 14.54 14.57 14.25 14.74 7,951,022 14.542 1.00%
2011-04-07 0 24.90 24.85 24.95 24.25 25.25 5,318,751 131,353,616 24.696 14.48 14.45 14.51 14.10 14.68 9,146,802 14.361 -0.99%
2011-04-06 0 25.15 25.00 25.15 23.70 25.70 17,333,985 432,985,002 24.979 14.62 14.54 14.62 13.78 14.94 29,809,729 14.525 6.12%
2011-04-04 0 23.70 23.60 23.70 21.90 23.75 13,278,800 307,746,610 23.176 13.78 13.72 13.78 12.73 13.81 22,835,916 13.476 10.23%
2011-04-01 0 21.50 21.50 21.55 20.70 21.85 5,986,700 127,964,056 21.375 12.50 12.50 12.53 12.04 12.71 10,295,492 12.429 -0.92%
2011-03-31 0 21.70 21.50 21.75 21.45 21.90 4,262,400 91,875,694 21.555 12.62 12.50 12.65 12.47 12.73 7,330,166 12.534 0.70%
2011-03-30 0 21.55 21.55 21.80 21.40 21.85 2,647,125 57,140,571 21.586 12.53 12.53 12.68 12.44 12.71 4,552,333 12.552 0.47%
2011-03-29 0 21.45 21.35 21.50 21.30 21.70 2,594,250 55,804,798 21.511 12.47 12.41 12.50 12.39 12.62 4,461,403 12.508 -2.05%
2011-03-28 0 21.90 21.80 21.90 21.55 21.90 2,843,300 61,987,795 21.801 12.73 12.68 12.73 12.53 12.73 4,889,701 12.677 1.86%
2011-03-25 0 21.50 21.45 21.50 21.25 22.10 6,675,255 143,579,028 21.509 12.50 12.47 12.50 12.36 12.85 11,479,619 12.507 2.14%
2011-03-24 0 21.05 20.90 21.00 20.85 21.50 4,039,518 85,641,454 21.201 12.24 12.15 12.21 12.12 12.50 6,946,870 12.328 -2.09%
2011-03-23 0 21.50 21.45 21.50 21.35 22.00 3,906,162 83,992,894 21.503 12.50 12.47 12.50 12.41 12.79 6,717,534 12.504 -0.46%
2011-03-22 0 21.60 21.60 21.65 21.25 21.90 5,015,687 108,487,007 21.630 12.56 12.56 12.59 12.36 12.73 8,625,614 12.577 -0.46%
2011-03-21 0 21.70 21.65 21.70 20.75 22.20 11,131,693 239,970,462 21.557 12.62 12.59 12.62 12.07 12.91 19,143,477 12.535 2.60%
2011-03-18 0 21.15 20.75 20.80 20.15 21.50 21,187,715 446,248,005 21.062 12.30 12.07 12.09 11.72 12.50 36,437,094 12.247 5.49%
2011-03-17 0 20.05 20.00 20.15 19.94 20.65 10,218,300 206,197,634 20.179 11.66 11.63 11.72 11.59 12.01 17,572,690 11.734 -2.67%
2011-03-16 0 20.60 20.60 20.65 20.00 20.80 7,611,415 155,726,454 20.460 11.98 11.98 12.01 11.63 12.09 13,089,559 11.897 1.48%
2011-03-15 0 20.30 20.25 20.30 19.90 20.65 8,683,896 175,326,019 20.190 11.80 11.78 11.80 11.57 12.01 14,933,934 11.740 -2.40%
2011-03-14 0 20.80 20.70 20.75 20.45 21.20 2,733,800 56,826,793 20.787 12.09 12.04 12.07 11.89 12.33 4,701,391 12.087 -0.95%
2011-03-11 0 21.00 20.90 21.05 20.60 21.70 4,500,671 94,715,971 21.045 12.21 12.15 12.24 11.98 12.62 7,739,927 12.237 -2.33%
2011-03-10 0 21.50 21.40 21.50 21.35 21.70 6,009,869 129,243,680 21.505 12.50 12.44 12.50 12.41 12.62 10,335,336 12.505 1.42%
2011-03-09 0 21.20 21.15 21.20 20.80 21.30 4,183,860 88,059,925 21.048 12.33 12.30 12.33 12.09 12.39 7,195,099 12.239 2.17%
2011-03-08 0 20.75 20.70 20.75 20.25 21.15 5,791,500 119,385,437 20.614 12.07 12.04 12.07 11.78 12.30 9,959,801 11.987 1.72%
2011-03-07 0 20.40 20.35 20.40 19.44 21.45 4,729,250 96,446,482 20.394 11.86 11.83 11.86 11.30 12.47 8,133,021 11.859 -2.86%
2011-03-04 0 21.00 20.95 21.00 20.65 21.50 4,333,800 91,284,727 21.063 12.21 12.18 12.21 12.01 12.50 7,452,955 12.248 0.96%
2011-03-03 0 20.80 20.80 20.85 20.80 22.05 4,524,563 97,041,678 21.448 12.09 12.09 12.12 12.09 12.82 7,781,015 12.472 -3.03%
2011-03-02 0 21.45 21.40 21.45 20.50 21.60 5,974,500 127,366,585 21.318 12.47 12.44 12.47 11.92 12.56 10,274,511 12.396 -0.69%
2011-03-01 0 21.60 21.50 21.60 21.00 21.80 7,749,558 166,787,377 21.522 12.56 12.50 12.56 12.21 12.68 13,327,127 12.515 2.37%
2011-02-28 0 21.10 20.90 20.95 19.92 21.30 6,113,692 127,014,034 20.775 12.27 12.15 12.18 11.58 12.39 10,513,884 12.081 3.43%
2011-02-25 0 20.40 20.35 20.50 20.30 20.80 8,679,452 176,897,133 20.381 11.86 11.83 11.92 11.80 12.09 14,926,291 11.851 2.51%
2011-02-24 0 19.90 19.90 20.00 19.82 20.85 12,733,328 257,907,272 20.255 11.57 11.57 11.63 11.53 12.12 21,897,853 11.778 -1.97%
2011-02-23 0 20.30 20.60 20.65 20.20 20.75 9,703,294 198,166,547 20.423 11.80 11.98 12.01 11.75 12.07 16,687,020 11.875 -4.69%
2011-02-22 0 21.30 21.05 21.30 20.50 21.30 8,530,000 178,828,573 20.965 12.39 12.24 12.39 11.92 12.39 14,669,275 12.191 1.19%
2011-02-21 0 21.05 21.00 21.05 20.60 21.20 2,759,800 57,652,813 20.890 12.24 12.21 12.24 11.98 12.33 4,746,104 12.147 0.24%
2011-02-18 0 21.00 20.95 21.00 20.55 21.40 6,370,974 133,328,916 20.928 12.21 12.18 12.21 11.95 12.44 10,956,338 12.169 -1.64%
2011-02-17 0 21.35 21.30 21.40 20.40 21.45 9,441,800 198,149,434 20.986 12.41 12.39 12.44 11.86 12.47 16,237,322 12.203 4.91%
2011-02-16 0 20.35 20.30 20.35 19.64 20.40 6,950,176 139,947,595 20.136 11.83 11.80 11.83 11.42 11.86 11,952,408 11.709 1.50%
2011-02-15 0 20.05 20.05 20.10 19.76 20.15 16,589,387 331,305,400 19.971 11.66 11.66 11.69 11.49 11.72 28,529,223 11.613 2.51%
2011-02-14 0 19.56 19.56 19.58 18.88 19.64 17,099,778 333,075,469 19.478 11.37 11.37 11.39 10.98 11.42 29,406,956 11.326 5.39%
2011-02-11 0 18.56 18.56 18.60 18.14 18.82 20,198,500 372,653,022 18.450 10.79 10.79 10.82 10.55 10.94 34,735,914 10.728 3.34%
2011-02-10 0 17.96 17.94 17.96 17.90 18.70 14,828,999 272,824,769 18.398 10.44 10.43 10.44 10.41 10.87 25,501,836 10.698 -3.96%
2011-02-09 0 18.70 18.70 18.78 18.60 19.40 13,433,816 254,665,456 18.957 10.87 10.87 10.92 10.82 11.28 23,102,501 11.023 -1.58%
2011-02-08 0 19.00 18.96 19.00 18.94 19.50 10,997,796 211,047,571 19.190 11.05 11.03 11.05 11.01 11.34 18,913,211 11.159 -1.96%
2011-02-07 0 19.38 19.36 19.38 19.30 19.86 15,000,425 292,606,669 19.507 11.27 11.26 11.27 11.22 11.55 25,796,642 11.343 -5.92%
2011-02-02 0 20.60 20.70 20.75 20.50 21.20 12,536,497 260,562,846 20.784 11.98 12.04 12.07 11.92 12.33 21,559,357 12.086 -1.20%
2011-02-01 0 20.85 20.80 20.85 20.40 21.80 10,200,748 213,307,805 20.911 12.12 12.09 12.12 11.86 12.68 17,542,506 12.159 -3.70%
2011-01-31 0 21.65 21.60 21.75 21.45 22.00 4,764,345 103,257,326 21.673 12.59 12.56 12.65 12.47 12.79 8,193,375 12.603 -2.70%
2011-01-28 0 22.25 22.10 22.30 21.30 22.30 3,722,793 80,763,498 21.694 12.94 12.85 12.97 12.39 12.97 6,402,189 12.615 4.71%
2011-01-27 0 21.25 21.25 21.30 21.25 21.55 3,374,100 72,183,537 21.393 12.36 12.36 12.39 12.36 12.53 5,802,532 12.440 0.24%
2011-01-26 0 21.20 21.15 21.30 20.65 21.40 5,637,360 119,384,560 21.177 12.33 12.30 12.39 12.01 12.44 9,694,722 12.314 1.68%
2011-01-25 0 20.85 20.85 20.90 19.92 21.10 4,789,348 99,235,041 20.720 12.12 12.12 12.15 11.58 12.27 8,236,373 12.048 4.35%
2011-01-24 0 19.98 19.98 20.00 19.86 20.80 4,338,700 87,047,694 20.063 11.62 11.62 11.63 11.55 12.09 7,461,381 11.666 -1.33%
2011-01-21 0 20.25 20.20 20.25 20.00 20.80 5,897,200 119,642,700 20.288 11.78 11.75 11.78 11.63 12.09 10,141,576 11.797 -2.41%
2011-01-20 0 20.75 20.60 20.75 20.45 21.20 7,904,270 165,156,246 20.895 12.07 11.98 12.07 11.89 12.33 13,593,190 12.150 -3.49%
2011-01-19 0 21.50 21.45 21.50 20.75 21.80 9,675,516 208,218,184 21.520 12.50 12.47 12.50 12.07 12.68 16,639,250 12.514 4.62%
2011-01-18 0 20.55 20.50 20.55 19.98 20.80 5,320,100 109,267,376 20.539 11.95 11.92 11.95 11.62 12.09 9,149,122 11.943 3.79%
2011-01-17 0 19.80 19.78 19.80 19.78 20.40 3,430,476 68,595,311 19.996 11.51 11.50 11.51 11.50 11.86 5,899,484 11.627 -1.25%
2011-01-14 0 20.05 20.00 20.05 19.84 20.45 2,061,321 41,405,052 20.087 11.66 11.63 11.66 11.54 11.89 3,544,910 11.680 -0.50%
2011-01-13 0 20.15 20.15 20.20 19.82 20.30 3,954,633 79,427,268 20.085 11.72 11.72 11.75 11.53 11.80 6,800,891 11.679 1.36%
2011-01-12 0 19.88 19.86 19.88 19.52 20.55 6,306,645 125,377,229 19.880 11.56 11.55 11.56 11.35 11.95 10,845,710 11.560 -3.26%
2011-01-11 0 20.55 20.50 20.65 19.86 20.75 8,843,300 180,588,073 20.421 11.95 11.92 12.01 11.55 12.07 15,208,065 11.874 0.98%
2011-01-10 0 20.35 20.30 20.35 19.88 20.60 6,434,472 130,018,568 20.207 11.83 11.80 11.83 11.56 11.98 11,065,538 11.750 1.95%
2011-01-07 0 19.96 19.94 20.00 19.42 20.25 8,438,889 167,424,413 19.840 11.61 11.59 11.63 11.29 11.78 14,512,589 11.536 1.42%
2011-01-06 0 19.68 19.62 19.68 19.40 20.55 7,439,801 145,723,717 19.587 11.44 11.41 11.44 11.28 11.95 12,794,430 11.390 2.07%
2011-01-05 0 19.28 19.28 19.40 18.82 19.48 5,195,809 99,871,023 19.221 11.21 11.21 11.28 10.94 11.33 8,935,375 11.177 2.99%
2011-01-04 0 18.72 18.70 18.72 18.30 18.88 7,469,435 138,598,319 18.555 10.89 10.87 10.89 10.64 10.98 12,845,392 10.790 1.74%
2011-01-03 0 18.40 18.40 18.42 17.78 18.50 5,626,625 102,650,015 18.244 10.70 10.70 10.71 10.34 10.76 9,676,261 10.608 5.75%
2010-12-31 0 17.40 17.38 17.50 17.32 17.78 2,350,950 41,218,951 17.533 10.12 10.11 10.18 10.07 10.34 4,042,993 10.195 -1.14%
2010-12-30 0 17.60 17.60 17.72 17.40 17.78 2,666,458 46,964,832 17.613 10.23 10.23 10.30 10.12 10.34 4,585,581 10.242 -0.79%
2010-12-29 0 17.74 17.72 17.80 17.58 17.84 1,767,716 31,376,923 17.750 10.32 10.30 10.35 10.22 10.37 3,039,990 10.321 1.03%
2010-12-28 0 17.56 17.48 17.58 17.46 17.82 2,468,651 43,382,064 17.573 10.21 10.16 10.22 10.15 10.36 4,245,407 10.219 -1.35%
2010-12-24 0 17.80 17.78 17.80 17.72 17.90 1,723,870 30,642,354 17.775 10.35 10.34 10.35 10.30 10.41 2,964,586 10.336 -0.67%
2010-12-23 0 17.92 17.80 17.96 17.60 18.10 2,365,846 42,194,400 17.835 10.42 10.35 10.44 10.23 10.52 4,068,610 10.371 1.24%
2010-12-22 0 17.70 17.64 17.70 17.20 17.88 2,873,160 50,759,834 17.667 10.29 10.26 10.29 10.00 10.40 4,941,052 10.273 0.91%
2010-12-21 0 17.54 17.50 17.54 17.42 17.90 5,361,926 94,104,272 17.550 10.20 10.18 10.20 10.13 10.41 9,221,051 10.205 0.57%
2010-12-20 0 17.44 17.42 17.48 17.32 17.80 4,780,800 83,587,826 17.484 10.14 10.13 10.16 10.07 10.35 8,221,673 10.167 0.81%
2010-12-17 0 17.30 17.26 17.36 17.10 17.62 15,632,023 270,804,051 17.324 10.06 10.04 10.09 9.943 10.25 26,882,818 10.073 2.73%
2010-12-16 0 16.84 16.84 16.86 16.66 17.42 6,341,969 107,152,135 16.896 9.792 9.792 9.804 9.688 10.13 10,906,458 9.8247 -0.94%
2010-12-15 0 17.00 17.02 17.10 16.70 17.50 6,316,296 108,460,046 17.171 9.885 9.897 9.943 9.711 10.18 10,862,307 9.9850 -0.35%
2010-12-14 0 17.06 17.00 17.02 16.80 17.24 5,988,400 102,583,648 17.130 9.920 9.885 9.897 9.769 10.02 10,298,415 9.9611 1.43%
2010-12-13 0 16.82 16.80 16.82 16.60 17.12 6,216,000 104,044,462 16.738 9.781 9.769 9.781 9.653 9.955 10,689,825 9.7330 2.44%
2010-12-10 0 16.42 16.40 16.48 16.20 16.88 7,874,573 128,683,068 16.342 9.548 9.536 9.583 9.420 9.816 13,542,119 9.5024 -2.73%
2010-12-09 0 16.88 16.90 16.98 16.64 17.36 6,043,200 102,506,304 16.962 9.816 9.827 9.874 9.676 10.09 10,392,657 9.8633 -1.29%
2010-12-08 0 17.10 17.08 17.10 16.62 17.32 8,105,850 138,030,377 17.028 9.943 9.932 9.943 9.664 10.07 13,939,852 9.9019 2.40%
2010-12-07 0 16.70 16.74 16.76 16.16 16.96 6,233,400 103,535,965 16.610 9.711 9.734 9.746 9.397 9.862 10,719,749 9.6584 3.21%
2010-12-06 0 16.18 16.16 16.20 15.94 16.64 5,552,896 90,150,289 16.235 9.408 9.397 9.420 9.269 9.676 9,549,467 9.4403 -0.74%
2010-12-03 0 16.30 16.28 16.30 16.10 16.66 7,559,193 123,563,136 16.346 9.478 9.467 9.478 9.362 9.688 12,999,751 9.5050 -0.61%
2010-12-02 0 16.40 16.38 16.40 16.22 16.96 9,563,295 158,531,256 16.577 9.536 9.525 9.536 9.432 9.862 16,446,260 9.6393 -0.49%
2010-12-01 0 16.48 16.48 16.50 15.50 16.50 7,415,972 119,536,118 16.119 9.583 9.583 9.595 9.013 9.595 12,753,450 9.3728 4.70%
2010-11-30 0 15.74 15.60 15.62 15.34 15.86 4,897,222 76,131,393 15.546 9.153 9.071 9.083 8.920 9.222 8,421,887 9.0397 0.90%
2010-11-29 0 15.60 15.60 15.66 15.24 15.78 3,634,990 56,442,271 15.527 9.071 9.071 9.106 8.862 9.176 6,251,192 9.0290 0.65%
2010-11-26 0 15.50 15.46 15.50 15.38 16.00 3,292,845 51,351,838 15.595 9.013 8.990 9.013 8.943 9.304 5,662,796 9.0683 -1.40%
2010-11-25 0 15.72 15.72 15.74 15.50 15.84 2,004,930 31,432,737 15.678 9.141 9.141 9.153 9.013 9.211 3,447,933 9.1164 1.95%
2010-11-24 0 15.42 15.42 15.48 15.38 16.00 6,856,980 106,244,988 15.494 8.967 8.967 9.001 8.943 9.304 11,792,136 9.0098 -2.90%
2010-11-23 0 15.88 15.82 15.88 15.38 16.36 6,703,779 106,660,427 15.910 9.234 9.199 9.234 8.943 9.513 11,528,672 9.2518 -3.17%
2010-11-22 0 16.40 16.38 16.40 16.26 16.66 4,198,055 69,133,239 16.468 9.536 9.525 9.536 9.455 9.688 7,219,510 9.5759 2.63%
2010-11-19 0 15.98 15.98 16.00 15.50 16.38 4,473,191 71,468,575 15.977 9.292 9.292 9.304 9.013 9.525 7,692,669 9.2905 -0.37%
2010-11-18 0 16.04 16.04 16.06 15.30 16.20 3,842,040 61,227,191 15.936 9.327 9.327 9.339 8.897 9.420 6,607,261 9.2667 5.39%
2010-11-17 0 15.22 15.18 15.20 15.02 15.76 8,352,534 127,470,261 15.261 8.850 8.827 8.839 8.734 9.164 14,364,081 8.8742 -4.04%
2010-11-16 0 15.86 15.90 15.92 15.54 16.46 5,673,610 90,169,059 15.893 9.222 9.246 9.257 9.036 9.571 9,757,062 9.2414 -1.49%
2010-11-15 0 16.86 16.84 16.86 16.14 16.98 8,278,700 137,488,374 16.607 9.362 9.351 9.362 8.962 9.429 14,909,169 9.2217 3.56%
2010-11-12 0 16.28 16.32 16.34 15.90 17.30 15,470,500 257,380,773 16.637 9.040 9.062 9.073 8.829 9.606 27,860,933 9.2381 -3.33%
2010-11-11 0 16.84 16.70 16.98 16.70 17.32 9,277,980 157,939,110 17.023 9.351 9.273 9.429 9.273 9.617 16,708,780 9.4525 -0.94%
2010-11-10 0 17.00 16.98 17.00 16.90 17.46 6,142,123 104,753,608 17.055 9.440 9.429 9.440 9.384 9.695 11,061,393 9.4702 -1.62%
2010-11-09 0 17.28 17.28 17.30 17.02 17.68 13,239,700 228,038,766 17.224 9.595 9.595 9.606 9.451 9.817 23,843,469 9.5640 -2.04%
2010-11-08 0 17.64 17.62 17.64 17.56 17.84 4,247,400 75,113,782 17.685 9.795 9.784 9.795 9.751 9.906 7,649,173 9.8199 -1.12%
2010-11-05 0 17.84 17.80 17.84 17.44 17.96 9,819,391 173,960,217 17.716 9.906 9.884 9.906 9.684 9.973 17,683,811 9.8373 2.53%
2010-11-04 0 17.40 17.40 17.42 17.18 17.90 7,603,480 132,160,563 17.382 9.662 9.662 9.673 9.540 9.939 13,693,161 9.6516 -2.03%
2010-11-03 0 17.76 17.68 17.76 17.54 17.90 7,897,653 139,986,545 17.725 9.862 9.817 9.862 9.740 9.939 14,222,939 9.8423 3.38%
2010-11-02 0 17.18 17.04 17.20 16.96 17.68 8,022,320 138,950,812 17.321 9.540 9.462 9.551 9.417 9.817 14,447,453 9.6177 -0.46%
2010-11-01 0 17.26 17.24 17.30 17.00 17.58 11,954,887 206,365,909 17.262 9.584 9.573 9.606 9.440 9.762 21,529,640 9.5852 0.70%
2010-10-29 0 17.14 17.10 17.14 17.00 17.28 7,936,604 136,016,933 17.138 9.517 9.495 9.517 9.440 9.595 14,293,086 9.5163 0.47%
2010-10-28 0 17.06 17.06 17.08 16.98 17.26 9,489,274 161,917,544 17.063 9.473 9.473 9.484 9.429 9.584 17,089,301 9.4748 0.47%
2010-10-27 0 16.98 16.96 17.02 16.86 17.46 5,385,271 91,693,626 17.027 9.429 9.417 9.451 9.362 9.695 9,698,373 9.4545 -0.82%
2010-10-26 0 17.12 17.12 17.24 16.62 17.30 6,505,491 111,118,675 17.081 9.506 9.506 9.573 9.229 9.606 11,715,785 9.4845 0.94%
2010-10-25 0 16.96 16.86 17.12 16.80 17.26 18,910,949 323,604,928 17.112 9.417 9.362 9.506 9.329 9.584 34,056,862 9.5019 -4.07%
2010-10-22 0 17.68 17.68 17.70 17.30 17.90 17,550,773 309,869,029 17.656 9.817 9.817 9.828 9.606 9.939 31,607,311 9.8037 7.02%
2010-10-21 0 16.52 16.38 16.50 15.62 16.58 7,541,600 122,058,124 16.185 9.173 9.095 9.162 8.673 9.206 13,581,721 8.9869 6.03%
2010-10-20 0 15.58 15.50 15.58 14.90 15.78 5,460,300 84,020,829 15.388 8.651 8.607 8.651 8.274 8.762 9,833,493 8.5444 -2.14%
2010-10-19 0 15.92 15.92 16.00 15.84 16.20 4,895,130 78,269,496 15.989 8.840 8.840 8.884 8.796 8.995 8,815,674 8.8784 0.51%
2010-10-18 0 15.84 15.84 15.90 15.68 16.20 1,728,600 27,542,704 15.934 8.796 8.796 8.829 8.707 8.995 3,113,048 8.8475 -0.38%
2010-10-15 0 15.90 15.86 15.90 15.58 16.00 5,328,741 84,066,353 15.776 8.829 8.807 8.829 8.651 8.884 9,596,567 8.7600 1.40%
2010-10-14 0 15.68 15.66 15.68 15.36 16.04 16,559,889 259,784,750 15.688 8.707 8.696 8.707 8.529 8.907 29,822,821 8.7109 0.26%
2010-10-13 0 15.64 15.70 15.78 15.20 16.10 12,900,493 203,133,668 15.746 8.685 8.718 8.762 8.440 8.940 23,232,589 8.7435 0.77%
2010-10-12 0 15.52 15.46 15.58 15.42 16.42 11,274,818 177,720,971 15.763 8.618 8.585 8.651 8.562 9.118 20,304,899 8.7526 -2.88%
2010-10-11 0 15.98 15.96 15.98 15.04 16.40 19,439,397 307,979,197 15.843 8.873 8.862 8.873 8.351 9.107 35,008,547 8.7973 8.71%
2010-10-08 0 14.70 14.68 14.72 14.56 14.92 12,745,208 188,657,053 14.802 8.163 8.151 8.174 8.085 8.285 22,952,935 8.2193 0.68%
2010-10-07 0 14.60 14.52 14.60 14.40 14.90 10,238,665 150,387,276 14.688 8.107 8.063 8.107 7.996 8.274 18,438,884 8.1560 0.97%
2010-10-06 0 14.46 14.44 14.46 14.28 14.56 11,230,000 162,645,156 14.483 8.029 8.018 8.029 7.929 8.085 20,224,186 8.0421 1.26%
2010-10-05 0 14.28 14.28 14.30 13.84 14.46 17,447,105 245,989,316 14.099 7.929 7.929 7.940 7.685 8.029 31,420,615 7.8289 2.29%
2010-10-04 0 13.96 13.90 13.98 13.36 14.02 30,124,248 412,410,001 13.690 7.752 7.718 7.763 7.418 7.785 54,250,971 7.6019 4.02%
2010-09-30 0 13.42 13.44 13.46 13.36 13.78 16,746,872 226,153,402 13.504 7.452 7.463 7.474 7.418 7.652 30,159,560 7.4986 -2.47%
2010-09-29 0 13.76 13.74 13.76 13.54 13.94 5,929,200 81,455,800 13.738 7.641 7.629 7.641 7.518 7.741 10,677,938 7.6284 1.78%
2010-09-28 0 13.52 13.50 13.52 13.34 13.72 4,821,951 65,464,192 13.576 7.507 7.496 7.507 7.407 7.618 8,683,886 7.5386 -1.17%
2010-09-27 0 13.68 13.68 13.70 13.46 13.76 4,966,300 67,802,228 13.652 7.596 7.596 7.607 7.474 7.641 8,943,845 7.5809 1.18%
2010-09-24 0 13.52 13.52 13.54 13.36 13.80 11,825,975 159,781,158 13.511 7.507 7.507 7.518 7.418 7.663 21,297,482 7.5023 -3.29%
2010-09-22 0 13.98 13.94 13.96 13.96 14.32 1,565,762 22,038,678 14.075 7.763 7.741 7.752 7.752 7.952 2,819,792 7.8157 -0.29%
2010-09-21 0 14.02 13.98 14.02 13.88 14.48 4,303,100 60,504,248 14.061 7.785 7.763 7.785 7.707 8.040 7,749,483 7.8075 -2.50%
2010-09-20 0 14.38 14.36 14.38 14.34 14.50 3,201,932 46,100,082 14.398 7.985 7.974 7.985 7.963 8.051 5,766,382 7.9946 -0.14%
2010-09-17 0 14.40 14.28 14.44 14.20 14.46 7,321,669 104,556,925 14.280 7.996 7.929 8.018 7.885 8.029 13,185,645 7.9296 0.84%
2010-09-16 0 14.28 14.26 14.28 14.10 14.44 8,557,300 122,520,829 14.318 7.929 7.918 7.929 7.829 8.018 15,410,902 7.9503 1.13%
2010-09-15 0 14.12 14.06 14.10 13.70 14.14 12,065,198 168,808,596 13.991 7.840 7.807 7.829 7.607 7.852 21,728,300 7.7691 3.07%
2010-09-14 0 13.70 13.66 13.70 13.34 13.74 7,471,647 101,526,244 13.588 7.607 7.585 7.607 7.407 7.629 13,455,742 7.5452 3.63%
2010-09-13 0 13.22 13.20 13.22 13.14 13.40 5,783,959 76,626,353 13.248 7.341 7.330 7.341 7.296 7.441 10,416,373 7.3563 0.46%
2010-09-10 0 13.16 13.12 13.16 12.98 13.54 6,635,800 87,253,936 13.149 7.307 7.285 7.307 7.207 7.518 11,950,459 7.3013 -1.64%
2010-09-09 0 13.38 13.38 13.40 13.36 13.54 3,552,000 47,629,067 13.409 7.430 7.430 7.441 7.418 7.518 6,396,822 7.4457 -0.89%
2010-09-08 0 13.50 13.46 13.48 13.46 13.96 4,410,000 59,608,840 13.517 7.496 7.474 7.485 7.474 7.752 7,942,000 7.5055 -3.02%
2010-09-07 0 13.92 13.88 13.92 13.74 13.94 1,750,800 24,292,224 13.875 7.729 7.707 7.729 7.629 7.741 3,153,028 7.7044 1.02%
2010-09-06 0 13.78 13.76 13.78 13.60 14.10 4,259,651 58,398,121 13.710 7.652 7.641 7.652 7.552 7.829 7,671,236 7.6126 1.92%
2010-09-03 0 13.52 13.50 13.52 13.22 13.58 7,465,971 99,820,994 13.370 7.507 7.496 7.507 7.341 7.541 13,445,520 7.4241 0.15%
2010-09-02 0 13.50 13.50 13.52 13.32 13.62 13,091,763 177,203,147 13.535 7.496 7.496 7.507 7.396 7.563 23,577,048 7.5159 -0.15%
2010-09-01 0 13.52 13.58 13.60 13.36 13.70 1,827,091 24,694,653 13.516 7.507 7.541 7.552 7.418 7.607 3,290,421 7.5050 0.75%
2010-08-31 0 13.42 13.46 13.48 13.12 13.52 5,894,751 78,999,714 13.402 7.452 7.474 7.485 7.285 7.507 10,615,899 7.4416 -0.45%
2010-08-30 0 13.48 13.50 13.54 13.22 13.54 1,642,115 22,108,203 13.463 7.485 7.496 7.518 7.341 7.518 2,957,297 7.4758 0.60%
2010-08-27 0 13.40 13.34 13.40 13.32 13.70 6,238,142 83,929,939 13.454 7.441 7.407 7.441 7.396 7.607 11,234,314 7.4709 -0.30%
2010-08-26 0 13.44 13.44 13.56 13.40 13.70 5,793,392 78,301,963 13.516 7.463 7.463 7.530 7.441 7.607 10,433,361 7.5050 0.30%
2010-08-25 0 13.40 13.38 13.40 13.38 13.70 5,468,400 73,647,380 13.468 7.441 7.430 7.441 7.430 7.607 9,848,080 7.4783 -0.74%
2010-08-24 0 13.50 13.46 13.50 13.30 13.70 10,103,234 136,299,900 13.491 7.496 7.474 7.496 7.385 7.607 18,194,985 7.4911 -2.88%
2010-08-23 0 13.90 13.80 13.90 13.70 14.36 5,091,606 71,198,730 13.984 7.718 7.663 7.718 7.607 7.974 9,169,509 7.7647 -2.66%
2010-08-20 0 14.28 14.24 14.26 14.00 14.28 7,072,150 99,727,371 14.101 7.929 7.907 7.918 7.774 7.929 12,736,285 7.8302 0.99%
2010-08-19 0 14.14 14.08 14.12 13.62 14.18 12,111,400 168,992,904 13.953 7.852 7.818 7.840 7.563 7.874 21,811,506 7.7479 3.97%
2010-08-18 0 13.60 13.56 13.60 13.50 13.82 7,348,244 100,536,922 13.682 7.552 7.530 7.552 7.496 7.674 13,233,505 7.5972 2.72%
2010-08-17 0 13.24 13.32 13.34 13.20 13.50 4,051,000 54,121,936 13.360 7.352 7.396 7.407 7.330 7.496 7,295,475 7.4186 -1.05%
2010-08-16 0 13.38 13.36 13.38 13.30 13.64 3,974,000 53,091,176 13.360 7.430 7.418 7.430 7.385 7.574 7,156,805 7.4183 -2.34%
2010-08-13 0 13.70 13.64 13.70 13.28 13.70 1,712,929 23,145,281 13.512 7.607 7.574 7.607 7.374 7.607 3,084,826 7.5029 2.85%
2010-08-12 0 13.32 13.32 13.36 13.12 13.46 2,364,000 31,284,760 13.234 7.396 7.396 7.418 7.285 7.474 4,257,344 7.3484 -1.33%
2010-08-11 0 13.50 13.50 13.60 13.48 13.74 2,818,100 38,367,039 13.615 7.496 7.496 7.552 7.485 7.629 5,075,136 7.5598 -0.74%
2010-08-10 0 13.60 13.60 13.68 13.48 13.72 5,921,659 80,457,767 13.587 7.552 7.552 7.596 7.485 7.618 10,664,358 7.5445 0.89%
2010-08-09 0 13.48 13.40 13.48 13.40 13.70 912,962 12,386,204 13.567 7.485 7.441 7.485 7.441 7.607 1,644,160 7.5335 -1.17%
2010-08-06 0 13.64 13.66 13.68 13.30 13.72 5,874,870 79,398,144 13.515 7.574 7.585 7.596 7.385 7.618 10,580,095 7.5045 2.56%
2010-08-05 0 13.30 13.28 13.30 13.14 13.34 7,524,400 99,312,352 13.199 7.385 7.374 7.385 7.296 7.407 13,550,745 7.3289 1.99%
2010-08-04 0 13.04 13.02 13.16 13.00 13.28 4,079,459 53,432,336 13.098 7.241 7.230 7.307 7.219 7.374 7,346,727 7.2729 -1.21%
2010-08-03 0 13.20 13.18 13.20 13.10 13.34 13,019,400 171,987,077 13.210 7.330 7.319 7.330 7.274 7.407 23,446,729 7.3352 1.07%
2010-08-02 0 13.06 13.04 13.06 13.02 13.40 3,604,118 47,203,487 13.097 7.252 7.241 7.252 7.230 7.441 6,490,682 7.2725 -1.21%
2010-07-30 0 13.22 13.20 13.32 13.20 13.80 7,336,800 98,183,036 13.382 7.341 7.330 7.396 7.330 7.663 13,212,895 7.4308 -3.92%
2010-07-29 0 13.76 13.60 13.76 13.46 13.80 4,164,900 56,815,349 13.641 7.641 7.552 7.641 7.474 7.663 7,500,598 7.5748 2.69%
2010-07-28 0 13.40 13.38 13.42 13.34 13.76 3,800,000 51,257,928 13.489 7.441 7.430 7.452 7.407 7.641 6,843,447 7.4901 -2.33%
2010-07-27 0 13.72 13.68 13.72 13.54 13.84 4,916,468 67,586,334 13.747 7.618 7.596 7.618 7.518 7.685 8,854,102 7.6333 1.18%
2010-07-26 0 13.56 13.56 13.66 12.90 13.74 1,899,000 25,444,776 13.399 7.530 7.530 7.585 7.163 7.629 3,419,923 7.4402 0.89%
2010-07-23 0 13.44 13.32 13.46 13.16 13.80 7,407,500 99,438,725 13.424 7.463 7.396 7.474 7.307 7.663 13,340,219 7.4541 -1.18%
2010-07-22 0 13.60 13.60 13.66 13.12 13.72 7,471,400 101,139,036 13.537 7.552 7.552 7.585 7.285 7.618 13,455,297 7.5167 2.56%
2010-07-21 0 13.26 13.18 13.30 12.92 13.34 4,008,500 52,905,877 13.198 7.363 7.319 7.385 7.174 7.407 7,218,936 7.3288 2.00%
2010-07-20 0 13.00 12.92 13.02 12.66 13.20 2,119,690 27,436,181 12.943 7.219 7.174 7.230 7.030 7.330 3,817,365 7.1872 1.25%
2010-07-19 0 12.84 12.70 12.86 12.68 13.30 3,012,400 38,807,552 12.883 7.130 7.052 7.141 7.041 7.385 5,425,052 7.1534 -3.31%
2010-07-16 0 13.28 13.24 13.28 12.88 13.70 5,431,200 72,145,953 13.284 7.374 7.352 7.374 7.152 7.607 9,781,086 7.3761 3.11%
2010-07-15 0 12.88 12.84 12.90 12.70 13.18 2,193,911 28,359,737 12.927 7.152 7.130 7.163 7.052 7.319 3,951,030 7.1778 -0.62%
2010-07-14 0 12.96 12.88 12.98 12.84 13.18 4,340,587 56,261,295 12.962 7.196 7.152 7.207 7.130 7.319 7,816,994 7.1973 1.57%
2010-07-13 0 12.76 12.76 12.80 12.72 13.08 4,434,888 57,019,031 12.857 7.085 7.085 7.108 7.063 7.263 7,986,821 7.1391 -1.39%
2010-07-12 0 12.94 12.86 12.96 12.70 13.00 4,039,070 51,833,494 12.833 7.185 7.141 7.196 7.052 7.219 7,273,990 7.1259 1.57%
2010-07-09 0 12.74 12.68 12.78 12.64 13.00 10,410,011 133,034,479 12.779 7.074 7.041 7.096 7.019 7.219 18,747,462 7.0961 -1.24%
2010-07-08 0 12.90 12.78 12.80 12.60 12.94 12,568,264 159,950,797 12.727 7.163 7.096 7.108 6.996 7.185 22,634,275 7.0668 4.71%
2010-07-07 0 12.32 12.22 12.30 12.06 12.40 7,080,006 86,769,855 12.256 6.841 6.785 6.830 6.697 6.885 12,750,433 6.8052 1.48%
2010-07-06 0 12.14 12.16 12.26 12.02 12.26 5,169,400 62,804,730 12.149 6.741 6.752 6.808 6.674 6.808 9,309,609 6.7462 -1.14%
2010-07-05 0 12.28 12.18 12.20 12.20 12.60 5,353,790 66,045,207 12.336 6.819 6.763 6.774 6.774 6.996 9,641,678 6.8500 -1.60%
2010-07-02 0 12.48 12.42 12.48 12.28 12.82 8,402,286 104,878,470 12.482 6.930 6.897 6.930 6.819 7.119 15,131,736 6.9310 -2.95%
2010-06-30 0 12.86 12.80 12.86 12.76 13.10 6,239,471 80,465,366 12.896 7.141 7.108 7.141 7.085 7.274 11,236,707 7.1609 -1.68%
2010-06-29 0 13.08 13.06 13.08 13.06 13.44 3,011,100 39,680,190 13.178 7.263 7.252 7.263 7.252 7.463 5,422,711 7.3174 -1.36%
2010-06-28 0 13.26 13.28 13.30 13.20 13.70 3,891,000 51,789,117 13.310 7.363 7.374 7.385 7.330 7.607 7,007,329 7.3907 -0.90%
2010-06-25 0 13.38 13.36 13.40 13.30 13.80 6,596,840 88,556,280 13.424 7.430 7.418 7.441 7.385 7.663 11,880,296 7.4540 -2.90%
2010-06-24 0 13.78 13.78 13.80 13.40 13.96 13,087,959 180,503,595 13.792 7.652 7.652 7.663 7.441 7.752 23,570,198 7.6581 4.08%
2010-06-23 0 13.24 13.22 13.24 13.14 13.72 6,492,854 86,787,240 13.367 7.352 7.341 7.352 7.296 7.618 11,693,027 7.4221 -2.22%
2010-06-22 0 13.54 13.52 13.74 13.50 14.20 11,966,700 166,158,190 13.885 7.518 7.507 7.629 7.496 7.885 21,550,915 7.7100 -1.74%
2010-06-21 0 13.78 13.76 13.80 13.36 14.52 19,776,099 273,555,811 13.833 7.652 7.641 7.663 7.418 8.063 35,614,916 7.6809 4.39%
2010-06-18 0 13.20 13.18 13.20 13.08 13.40 10,099,800 133,980,394 13.266 7.330 7.319 7.330 7.263 7.441 18,188,801 7.3661 1.23%
2010-06-17 0 13.04 13.00 13.06 12.96 13.28 12,082,822 157,943,028 13.072 7.241 7.219 7.252 7.196 7.374 21,760,039 7.2584 3.33%
2010-06-15 0 12.62 12.60 12.66 12.40 12.76 5,918,200 74,384,564 12.569 7.008 6.996 7.030 6.885 7.085 10,658,128 6.9791 -0.16%
2010-06-14 0 12.64 12.58 12.70 12.56 12.88 6,580,989 83,863,966 12.743 7.019 6.985 7.052 6.974 7.152 11,851,750 7.0761 0.64%
2010-06-11 0 12.56 12.50 12.56 12.30 12.80 10,727,910 134,131,796 12.503 6.974 6.941 6.974 6.830 7.108 19,319,969 6.9427 3.29%
2010-06-10 0 12.16 12.16 12.18 12.16 12.46 8,323,670 101,723,309 12.221 6.752 6.752 6.763 6.752 6.919 14,990,156 6.7860 -2.09%
2010-06-09 0 12.42 12.44 12.52 12.32 12.96 11,093,270 139,013,215 12.531 6.897 6.908 6.952 6.841 7.196 19,977,948 6.9583 -2.97%
2010-06-08 0 12.80 12.80 12.90 12.30 12.96 10,505,800 132,271,614 12.590 7.108 7.108 7.163 6.830 7.196 18,919,969 6.9911 0.95%
2010-06-07 0 12.68 12.68 12.70 12.50 12.80 9,861,452 125,181,591 12.694 7.041 7.041 7.052 6.941 7.108 17,759,559 7.0487 -2.46%
2010-06-04 0 13.00 13.00 13.08 12.98 13.36 20,960,050 275,681,978 13.153 7.219 7.219 7.263 7.207 7.418 37,747,102 7.3034 -0.46%
2010-06-03 0 13.06 13.06 13.10 13.00 13.50 16,230,500 214,083,134 13.190 7.252 7.252 7.274 7.219 7.496 29,229,622 7.3242 0.62%
2010-06-02 0 12.98 12.80 12.98 12.60 13.10 13,026,415 167,030,647 12.822 7.207 7.108 7.207 6.996 7.274 23,459,363 7.1200 4.01%
2010-06-01 0 12.48 12.48 12.50 12.44 13.28 15,894,800 204,508,928 12.866 6.930 6.930 6.941 6.908 7.374 28,625,058 7.1444 -1.11%
2010-05-31 0 12.62 12.58 12.60 12.52 12.80 5,373,335 67,982,097 12.652 7.008 6.985 6.996 6.952 7.108 9,676,877 7.0252 0.32%
2010-05-28 0 12.58 12.40 12.46 12.26 12.82 17,328,526 218,191,028 12.591 6.985 6.885 6.919 6.808 7.119 31,207,065 6.9917 2.78%
2010-05-27 0 12.24 12.26 12.30 11.82 12.40 31,385,443 380,505,228 12.124 6.797 6.808 6.830 6.563 6.885 56,522,266 6.7320 2.51%
2010-05-26 0 11.94 11.96 11.98 11.62 12.02 82,616,674 979,644,427 11.858 6.630 6.641 6.652 6.452 6.674 148,784,952 6.5843 4.01%
2010-05-25 0 11.48 11.40 11.48 11.08 11.86 14,066,300 161,660,254 11.493 6.375 6.330 6.375 6.152 6.586 25,332,099 6.3816 -1.20%
2010-05-24 0 11.62 11.62 11.68 11.02 11.70 13,701,585 155,634,852 11.359 6.452 6.452 6.486 6.119 6.497 24,675,281 6.3073 5.25%
2010-05-20 0 11.04 11.00 11.04 10.70 11.06 18,177,200 196,652,573 10.819 6.130 6.108 6.130 5.941 6.141 32,735,448 6.0073 1.85%
2010-05-19 0 10.84 10.82 10.84 10.80 11.44 15,221,200 167,766,656 11.022 6.019 6.008 6.019 5.997 6.352 27,411,967 6.1202 -5.57%
2010-05-18 0 11.48 11.44 11.46 11.34 11.58 7,646,920 87,579,740 11.453 6.375 6.352 6.363 6.297 6.430 13,771,392 6.3595 1.06%
2010-05-17 0 11.36 11.24 11.36 11.20 11.64 6,407,300 72,444,970 11.307 6.308 6.241 6.308 6.219 6.463 11,538,952 6.2783 -2.57%
2010-05-14 0 11.66 11.64 11.66 11.60 11.98 3,735,449 43,940,231 11.763 6.475 6.463 6.475 6.441 6.652 6,727,196 6.5317 -2.67%
2010-05-13 0 11.98 11.90 11.98 11.80 12.24 10,021,544 120,655,424 12.040 6.652 6.608 6.652 6.552 6.797 18,047,869 6.6853 1.53%
2010-05-12 0 11.80 11.70 11.84 11.44 12.00 18,047,823 211,635,340 11.726 6.552 6.497 6.574 6.352 6.663 32,502,452 6.5114 4.42%
2010-05-11 0 11.30 11.30 11.32 11.04 11.68 11,624,699 131,287,696 11.294 6.275 6.275 6.286 6.130 6.486 20,935,003 6.2712 0.71%
2010-05-10 0 11.22 11.10 11.12 10.96 11.30 9,310,200 103,805,754 11.150 6.230 6.164 6.175 6.086 6.275 16,766,805 6.1911 3.31%
2010-05-07 0 10.86 10.72 10.86 10.54 11.20 15,648,807 169,238,098 10.815 6.030 5.953 6.030 5.853 6.219 28,182,047 6.0052 -4.23%
2010-05-06 0 11.34 11.28 11.34 10.90 11.70 20,084,069 226,309,930 11.268 6.297 6.264 6.297 6.053 6.497 36,169,542 6.2569 0.35%
2010-05-05 0 11.30 11.40 11.48 11.22 11.72 25,428,720 293,871,816 11.557 6.275 6.330 6.375 6.230 6.508 45,794,761 6.4171 -6.61%
2010-05-04 0 12.10 12.10 12.20 12.02 12.52 9,299,200 114,147,612 12.275 6.719 6.719 6.774 6.674 6.952 16,746,995 6.8160 -0.82%
2010-05-03 0 12.20 12.14 12.20 12.14 12.38 2,364,200 28,915,364 12.231 6.774 6.741 6.774 6.741 6.874 4,257,704 6.7913 -1.77%
2010-04-30 0 12.42 12.42 12.44 12.32 12.60 16,480,220 204,958,677 12.437 6.897 6.897 6.908 6.841 6.996 29,679,345 6.9058 2.81%
2010-04-29 0 12.08 11.96 12.08 11.98 12.40 7,650,600 92,716,100 12.119 6.708 6.641 6.708 6.652 6.885 13,778,020 6.7293 -0.66%
2010-04-28 0 12.16 12.00 12.04 11.64 12.26 10,103,200 121,470,894 12.023 6.752 6.663 6.686 6.463 6.808 18,194,924 6.6761 -0.65%
2010-04-27 0 12.24 12.20 12.24 11.90 12.72 12,683,200 155,557,742 12.265 6.797 6.774 6.797 6.608 7.063 22,841,264 6.8104 4.79%
2010-04-26 0 11.68 11.64 11.68 11.62 11.92 17,517,945 205,061,782 11.706 6.486 6.463 6.486 6.452 6.619 31,548,191 6.5000 1.92%
2010-04-23 0 11.46 11.44 11.50 11.32 12.06 23,607,000 272,664,270 11.550 6.363 6.352 6.386 6.286 6.697 42,514,013 6.4135 -3.70%
2010-04-22 0 11.90 11.90 11.92 11.60 12.44 26,819,600 321,971,458 12.005 6.608 6.608 6.619 6.441 6.908 48,299,607 6.6661 -3.72%
2010-04-21 0 12.36 12.20 12.36 11.90 12.50 9,977,100 122,181,544 12.246 6.863 6.774 6.863 6.608 6.941 17,967,830 6.8000 1.48%
2010-04-20 0 12.18 12.00 12.18 11.50 12.18 6,339,900 74,900,434 11.814 6.763 6.663 6.763 6.386 6.763 11,417,571 6.5601 4.82%
2010-04-19 0 11.62 11.60 11.62 11.12 11.80 41,259,318 474,604,003 11.503 6.452 6.441 6.452 6.175 6.552 74,304,197 6.3873 -0.34%
2010-04-16 0 11.66 11.58 11.70 11.54 11.80 7,077,810 82,504,698 11.657 6.475 6.430 6.497 6.408 6.552 12,746,478 6.4727 0.52%
2010-04-15 0 11.60 11.56 11.58 11.56 12.42 11,820,564 139,620,473 11.812 6.441 6.419 6.430 6.419 6.897 21,287,737 6.5587 -4.92%
2010-04-14 0 12.20 12.20 12.32 12.10 12.50 5,399,600 66,655,752 12.345 6.774 6.774 6.841 6.719 6.941 9,724,178 6.8546 -0.33%
2010-04-13 0 12.24 12.20 12.22 12.10 12.50 5,156,679 63,288,597 12.273 6.797 6.774 6.785 6.719 6.941 9,286,700 6.8150 -1.13%
2010-04-12 0 12.38 12.30 12.38 12.16 12.50 32,557,000 402,585,788 12.366 6.874 6.830 6.874 6.752 6.941 58,632,131 6.8663 -0.16%
2010-04-09 0 12.40 12.38 12.40 12.18 12.68 12,692,775 157,818,301 12.434 6.885 6.874 6.885 6.763 7.041 22,858,508 6.9041 2.65%
2010-04-08 0 12.08 12.06 12.08 11.86 12.18 7,297,526 87,049,706 11.929 6.708 6.697 6.708 6.586 6.763 13,142,166 6.6237 1.51%
2010-04-07 0 11.90 11.88 11.90 11.44 11.94 11,283,300 132,186,836 11.715 6.608 6.597 6.608 6.352 6.630 20,320,175 6.5052 -0.34%
2010-04-01 0 11.94 11.82 11.98 11.34 12.00 12,152,217 143,056,476 11.772 6.630 6.563 6.652 6.297 6.663 21,885,013 6.5367 6.61%
2010-03-31 0 11.20 11.16 11.18 11.08 11.56 9,661,254 109,896,656 11.375 6.219 6.197 6.208 6.152 6.419 17,399,021 6.3163 0.72%
2010-03-30 0 11.12 11.02 11.16 10.50 11.30 6,291,740 70,136,080 11.147 6.175 6.119 6.197 5.830 6.275 11,330,839 6.1898 0.00%
2010-03-29 0 11.12 11.12 11.14 10.98 11.28 2,274,670 25,384,240 11.160 6.175 6.175 6.186 6.097 6.264 4,096,469 6.1966 -0.54%
2010-03-26 0 11.18 11.16 11.18 10.80 11.22 16,741,758 181,548,562 10.844 6.208 6.197 6.208 5.997 6.230 30,150,350 6.0214 4.68%
2010-03-25 0 10.68 10.74 10.82 10.56 10.96 18,796,392 205,312,206 10.923 5.930 5.964 6.008 5.864 6.086 33,850,555 6.0653 -2.73%
2010-03-24 0 10.98 10.98 11.00 10.84 11.28 29,140,600 324,135,052 11.123 6.097 6.097 6.108 6.019 6.264 52,479,512 6.1764 -1.79%
2010-03-23 0 11.18 11.12 11.16 11.00 11.50 26,188,698 294,512,857 11.246 6.208 6.175 6.197 6.108 6.386 47,163,411 6.2445 2.01%
2010-03-22 0 10.96 10.94 11.00 10.68 11.00 17,100,298 185,634,137 10.856 6.086 6.075 6.108 5.930 6.108 30,796,047 6.0279 2.62%
2010-03-19 0 10.68 10.66 10.74 10.64 10.80 6,596,800 70,801,244 10.733 5.930 5.919 5.964 5.908 5.997 11,880,224 5.9596 -0.93%
2010-03-18 0 10.78 10.72 10.78 10.30 10.80 32,224,218 346,178,668 10.743 5.986 5.953 5.986 5.719 5.997 58,032,822 5.9652 1.70%
2010-03-17 0 10.60 10.54 10.60 10.38 10.62 34,807,163 363,055,412 10.430 5.886 5.853 5.886 5.764 5.897 62,684,466 5.7918 2.71%
2010-03-16 0 10.32 10.30 10.32 10.24 10.38 6,147,000 63,347,944 10.306 5.730 5.719 5.730 5.686 5.764 11,070,176 5.7224 -0.58%
2010-03-15 0 10.38 10.32 10.38 10.08 10.48 2,957,100 30,486,306 10.310 5.764 5.730 5.764 5.597 5.819 5,325,462 5.7246 2.77%
2010-03-12 0 10.10 10.08 10.10 10.08 10.40 7,346,930 74,432,312 10.131 5.608 5.597 5.608 5.597 5.775 13,231,138 5.6255 -2.13%
2010-03-11 0 10.32 10.22 10.40 10.16 10.40 8,630,078 88,148,132 10.214 5.730 5.675 5.775 5.642 5.775 15,541,968 5.6716 1.57%
2010-03-10 0 10.16 10.10 10.14 10.02 10.32 7,836,132 79,222,792 10.110 5.642 5.608 5.630 5.564 5.730 14,112,145 5.6138 -0.20%
2010-03-09 0 10.18 10.18 10.26 10.04 10.50 11,367,675 116,302,190 10.231 5.653 5.653 5.697 5.575 5.830 20,472,126 5.6810 -1.55%
2010-03-08 0 10.34 10.34 10.46 10.12 10.62 8,614,725 90,279,936 10.480 5.742 5.742 5.808 5.619 5.897 15,514,319 5.8191 0.19%
2010-03-05 0 10.32 10.30 10.32 10.16 10.40 4,295,200 44,251,412 10.303 5.730 5.719 5.730 5.642 5.775 7,735,256 5.7207 0.58%
2010-03-04 0 10.26 10.16 10.18 10.00 10.36 9,122,710 93,489,480 10.248 5.697 5.642 5.653 5.553 5.753 16,429,153 5.6905 -0.77%
2010-03-03 0 10.34 10.30 10.34 10.24 10.36 5,599,400 57,623,728 10.291 5.742 5.719 5.742 5.686 5.753 10,083,999 5.7144 -0.39%
2010-03-02 0 10.38 10.32 10.40 10.10 10.50 11,223,000 116,927,688 10.419 5.764 5.730 5.775 5.608 5.830 20,211,580 5.7852 2.77%
2010-03-01 0 10.10 10.10 10.12 9.900 10.20 9,812,600 99,113,233 10.101 5.608 5.608 5.619 5.497 5.664 17,671,581 5.6086 3.59%
2010-02-26 0 9.750 9.750 9.780 9.600 10.10 18,766,836 185,539,225 9.8865 5.414 5.414 5.431 5.331 5.608 33,797,327 5.4898 1.77%
2010-02-25 0 9.580 9.580 9.590 9.440 9.750 6,904,003 65,852,041 9.5382 5.320 5.320 5.325 5.242 5.414 12,433,468 5.2964 -1.24%
2010-02-24 0 9.700 9.700 9.770 9.400 9.790 12,028,867 115,891,156 9.6344 5.386 5.386 5.425 5.220 5.436 21,662,872 5.3498 1.78%
2010-02-23 0 9.530 9.500 9.530 9.240 9.530 8,047,400 75,695,338 9.4062 5.292 5.275 5.292 5.131 5.292 14,492,619 5.2230 1.38%
2010-02-22 0 9.400 9.370 9.400 9.130 9.470 3,248,400 30,375,022 9.3508 5.220 5.203 5.220 5.070 5.258 5,850,067 5.1923 4.10%
2010-02-19 0 9.030 9.030 9.040 9.000 9.240 5,659,600 51,080,900 9.0255 5.014 5.014 5.020 4.997 5.131 10,192,414 5.0117 -2.06%
2010-02-18 0 9.220 9.200 9.220 9.000 9.520 3,571,344 32,788,647 9.1810 5.120 5.109 5.120 4.997 5.286 6,431,659 5.0980 -2.95%
2010-02-17 0 9.500 9.400 9.510 9.180 9.740 7,359,900 69,255,339 9.4098 5.275 5.220 5.281 5.097 5.408 13,254,496 5.2250 -0.11%
2010-02-12 0 9.510 9.510 9.520 9.320 9.690 4,421,400 42,061,254 9.5131 5.281 5.281 5.286 5.175 5.381 7,962,530 5.2824 0.63%
2010-02-11 0 9.450 9.370 9.490 9.250 9.500 2,403,168 22,575,728 9.3942 5.247 5.203 5.270 5.136 5.275 4,327,882 5.2163 2.49%
2010-02-10 0 9.220 9.220 9.230 9.000 9.280 3,788,400 34,433,428 9.0892 5.120 5.120 5.125 4.997 5.153 6,822,556 5.0470 2.79%
2010-02-09 0 8.970 8.930 9.000 8.790 9.090 10,026,012 89,590,938 8.9358 4.981 4.959 4.997 4.881 5.047 18,055,916 4.9619 -0.44%
2010-02-08 0 9.010 9.000 9.010 8.900 9.180 10,754,000 96,811,978 9.0024 5.003 4.997 5.003 4.942 5.097 19,366,955 4.9988 -0.11%
2010-02-05 0 9.020 9.010 9.020 8.850 9.330 32,730,400 295,499,874 9.0283 5.009 5.003 5.009 4.914 5.181 58,944,409 5.0132 -6.24%
2010-02-04 0 9.620 9.520 9.610 9.380 9.700 12,415,365 118,581,220 9.5512 5.342 5.286 5.336 5.208 5.386 22,358,919 5.3035 -1.13%
2010-02-03 0 9.730 9.750 9.780 9.560 9.890 24,172,030 235,476,021 9.7417 5.403 5.414 5.431 5.308 5.492 43,531,580 5.4093 1.14%
2010-02-02 0 9.620 9.620 9.680 9.490 9.880 10,209,630 98,293,365 9.6275 5.342 5.342 5.375 5.270 5.486 18,386,595 5.3459 2.23%
2010-02-01 0 9.410 9.390 9.410 9.200 9.880 21,821,833 210,207,363 9.6329 5.225 5.214 5.225 5.109 5.486 39,299,093 5.3489 -4.56%
2010-01-29 0 9.860 9.750 9.900 9.520 9.950 9,578,267 94,134,442 9.8279 5.475 5.414 5.497 5.286 5.525 17,249,569 5.4572 0.10%
2010-01-28 0 9.850 9.850 9.860 9.480 9.980 10,207,823 98,808,682 9.6797 5.469 5.469 5.475 5.264 5.542 18,383,341 5.3749 4.79%
2010-01-27 0 9.400 9.400 9.410 9.400 9.730 19,229,700 180,505,895 9.3868 5.220 5.220 5.225 5.220 5.403 34,630,903 5.2123 1.51%
2010-01-26 0 9.260 9.250 9.280 9.250 9.630 9,288,544 87,455,819 9.4154 5.142 5.136 5.153 5.136 5.347 16,727,804 5.2282 -1.70%
2010-01-25 0 9.420 9.400 9.420 9.380 9.750 12,297,201 116,793,433 9.4976 5.231 5.220 5.231 5.208 5.414 22,146,116 5.2738 -1.88%
2010-01-22 0 9.600 9.600 9.700 9.550 10.12 11,847,700 115,860,916 9.7792 5.331 5.331 5.386 5.303 5.619 21,336,607 5.4301 -5.70%
2010-01-21 0 10.18 10.02 10.18 9.920 10.54 7,269,533 73,671,941 10.134 5.653 5.564 5.653 5.508 5.853 13,091,753 5.6274 -2.68%
2010-01-20 0 10.46 10.46 10.50 10.38 10.60 2,666,065 27,869,105 10.453 5.808 5.808 5.830 5.764 5.886 4,801,335 5.8044 -1.32%
2010-01-19 0 10.60 10.54 10.64 10.30 10.60 3,996,000 41,736,116 10.444 5.886 5.853 5.908 5.719 5.886 7,196,425 5.7996 1.73%
2010-01-18 0 10.42 10.40 10.52 10.10 10.82 8,087,200 83,747,312 10.356 5.786 5.775 5.842 5.608 6.008 14,564,296 5.7502 -3.70%
2010-01-15 0 10.82 10.80 10.82 10.66 10.96 10,162,022 109,842,492 10.809 6.008 5.997 6.008 5.919 6.086 18,300,857 6.0020 -0.73%
2010-01-14 0 10.90 10.84 10.88 10.70 10.90 10,533,200 113,704,895 10.795 6.053 6.019 6.041 5.941 6.053 18,969,314 5.9941 2.64%
2010-01-13 0 10.62 10.42 10.68 10.30 10.80 6,318,700 67,437,477 10.673 5.897 5.786 5.930 5.719 5.997 11,379,391 5.9263 -1.67%
2010-01-12 0 10.80 10.78 10.80 10.60 10.86 14,618,838 157,517,563 10.775 5.997 5.986 5.997 5.886 6.030 26,327,169 5.9831 0.75%
2010-01-11 0 10.72 10.76 10.78 10.60 11.00 16,699,138 179,721,386 10.762 5.953 5.975 5.986 5.886 6.108 30,073,596 5.9761 2.68%
2010-01-08 0 10.44 10.36 10.44 10.20 10.46 5,771,936 59,914,698 10.380 5.797 5.753 5.797 5.664 5.808 10,394,720 5.7640 2.55%
2010-01-07 0 10.18 10.18 10.20 9.980 10.38 2,229,993 22,474,460 10.078 5.653 5.653 5.664 5.542 5.764 4,016,010 5.5962 -0.97%
2010-01-06 0 10.28 10.24 10.26 10.10 10.46 24,483,236 253,420,307 10.351 5.708 5.686 5.697 5.608 5.808 44,092,033 5.7475 2.39%
2010-01-05 0 10.04 10.00 10.04 9.800 10.08 8,639,202 86,404,316 10.001 5.575 5.553 5.575 5.442 5.597 15,558,400 5.5535 5.13%
2010-01-04 0 9.550 9.550 9.570 9.450 9.700 848,800 8,100,434 9.5434 5.303 5.303 5.314 5.247 5.386 1,528,610 5.2992 0.00%
2009-12-31 0 9.550 9.500 9.570 9.510 9.760 1,052,000 10,053,692 9.5567 5.303 5.275 5.314 5.281 5.419 1,894,554 5.3066 -0.93%
2009-12-30 0 9.640 9.640 9.650 9.500 9.780 1,662,130 16,019,902 9.6382 5.353 5.353 5.358 5.275 5.431 2,993,342 5.3518 -0.62%
2009-12-29 0 9.700 9.690 9.710 9.600 9.780 2,733,962 26,547,248 9.7102 5.386 5.381 5.392 5.331 5.431 4,923,611 5.3918 0.00%
2009-12-28 0 9.700 9.650 9.720 9.650 9.750 532,000 5,158,868 9.6971 5.386 5.358 5.397 5.358 5.414 958,083 5.3846 -0.51%
2009-12-24 0 9.750 9.730 9.750 9.650 9.750 2,554,400 24,821,764 9.7173 5.414 5.403 5.414 5.358 5.414 4,600,237 5.3958 1.46%
2009-12-23 0 9.610 9.620 9.670 9.510 9.660 2,925,939 28,079,888 9.5969 5.336 5.342 5.370 5.281 5.364 5,269,344 5.3289 1.05%
2009-12-22 0 9.510 9.500 9.650 9.440 9.650 1,348,395 12,797,043 9.4906 5.281 5.275 5.358 5.242 5.358 2,428,334 5.2699 -1.35%
2009-12-21 0 9.640 9.620 9.640 9.380 9.760 5,862,800 56,443,122 9.6273 5.353 5.342 5.353 5.208 5.419 10,558,358 5.3458 1.69%
2009-12-18 0 9.480 9.370 9.480 9.200 9.600 16,631,939 156,144,581 9.3882 5.264 5.203 5.264 5.109 5.331 29,952,576 5.2131 0.74%
2009-12-17 0 9.410 9.380 9.420 9.380 9.780 7,784,680 74,223,079 9.5345 5.225 5.208 5.231 5.208 5.431 14,019,485 5.2943 0.00%
2009-12-16 0 9.410 9.360 9.410 9.300 9.710 3,057,600 29,044,017 9.4990 5.225 5.197 5.225 5.164 5.392 5,506,453 5.2745 -2.08%
2009-12-15 0 9.610 9.600 9.610 9.570 9.760 1,439,775 13,947,434 9.6872 5.336 5.331 5.336 5.314 5.419 2,592,901 5.3791 0.42%
2009-12-14 0 9.570 9.560 9.570 9.540 9.950 7,596,800 73,381,585 9.6595 5.314 5.308 5.314 5.297 5.525 13,681,131 5.3637 -2.94%
2009-12-11 0 9.860 9.850 9.870 9.860 10.18 5,323,639 53,165,152 9.9866 5.475 5.469 5.481 5.475 5.653 9,587,379 5.5453 -1.30%
2009-12-10 0 9.990 9.980 9.990 9.920 10.20 3,889,400 38,901,664 10.002 5.547 5.542 5.547 5.508 5.664 7,004,448 5.5539 -0.10%
2009-12-09 0 10.00 10.00 10.02 9.970 10.34 3,823,700 38,633,550 10.104 5.553 5.553 5.564 5.536 5.742 6,886,128 5.6103 -2.91%
2009-12-08 0 10.30 10.30 10.32 10.12 10.40 1,986,800 20,472,848 10.304 5.719 5.719 5.730 5.619 5.775 3,578,042 5.7218 -0.96%
2009-12-07 0 10.40 10.38 10.40 10.36 10.44 5,245,800 54,528,770 10.395 5.775 5.764 5.775 5.753 5.797 9,447,198 5.7720 0.39%
2009-12-04 0 10.36 10.36 10.38 10.32 10.40 12,586,250 130,515,046 10.370 5.753 5.753 5.764 5.730 5.775 22,666,667 5.7580 -0.19%
2009-12-03 0 10.38 10.30 10.38 10.14 10.42 13,010,420 134,582,078 10.344 5.764 5.719 5.764 5.630 5.786 23,430,557 5.7439 -0.19%
2009-12-02 0 10.40 10.38 10.40 10.00 10.50 35,119,114 361,367,489 10.290 5.775 5.764 5.775 5.553 5.830 63,246,260 5.7137 6.23%
2009-12-01 0 9.790 9.780 9.790 9.420 9.800 14,473,402 139,761,959 9.6565 5.436 5.431 5.436 5.231 5.442 26,065,252 5.3620 2.30%
2009-11-30 0 9.570 9.340 9.570 9.300 9.820 33,791,000 327,336,840 9.6871 5.314 5.186 5.314 5.164 5.453 60,854,451 5.3790 3.57%
2009-11-27 0 9.240 9.230 9.240 9.190 9.520 17,260,000 162,870,305 9.4363 5.131 5.125 5.131 5.103 5.286 31,083,656 5.2397 -4.94%
2009-11-26 0 9.720 9.750 9.780 9.470 9.950 14,699,600 143,276,952 9.7470 5.397 5.414 5.431 5.258 5.525 26,472,613 5.4123 -0.31%
2009-11-25 0 9.750 9.740 9.750 9.500 9.820 15,006,800 145,178,962 9.6742 5.414 5.408 5.414 5.275 5.453 27,025,852 5.3719 2.74%
2009-11-24 0 9.490 9.460 9.470 9.250 9.520 18,851,600 177,494,486 9.4154 5.270 5.253 5.258 5.136 5.286 33,949,980 5.2281 3.15%
2009-11-23 0 9.200 9.200 9.220 9.040 9.400 33,264,780 305,137,709 9.1730 5.109 5.109 5.120 5.020 5.220 59,906,777 5.0935 -2.02%
2009-11-20 0 9.390 9.350 9.370 9.300 9.680 7,710,200 72,553,050 9.4100 5.214 5.192 5.203 5.164 5.375 13,885,354 5.2251 -2.19%
2009-11-19 0 9.600 9.600 9.610 9.600 9.900 10,480,000 101,515,156 9.6866 5.331 5.331 5.336 5.331 5.497 18,873,506 5.3787 -4.76%
2009-11-18 0 10.08 9.970 10.08 9.760 10.18 12,126,400 120,275,084 9.9184 5.597 5.536 5.597 5.419 5.653 21,838,519 5.5075 0.00%
2009-11-17 0 10.08 10.02 10.08 10.00 10.42 5,647,864 57,129,062 10.115 5.597 5.564 5.597 5.553 5.786 10,171,278 5.6167 -2.33%
2009-11-16 0 10.32 10.34 10.36 10.20 10.58 5,262,600 54,627,356 10.380 5.730 5.742 5.753 5.664 5.875 9,477,454 5.7639 -0.39%
2009-11-13 0 10.36 10.34 10.40 10.20 10.50 5,887,000 60,938,912 10.351 5.753 5.742 5.775 5.664 5.830 10,601,940 5.7479 -1.52%
2009-11-12 0 10.52 10.48 10.54 10.04 10.68 9,787,452 102,842,816 10.508 5.842 5.819 5.853 5.575 5.930 17,626,291 5.8346 0.00%
2009-11-11 0 10.52 10.52 10.56 10.50 10.70 14,343,308 151,612,211 10.570 5.842 5.842 5.864 5.830 5.941 25,830,965 5.8694 -0.75%
2009-11-10 0 10.60 10.58 10.62 10.46 10.70 22,982,689 243,624,131 10.600 5.886 5.875 5.897 5.808 5.941 41,389,687 5.8861 2.91%
2009-11-09 0 10.30 10.22 10.30 9.950 10.38 24,127,500 245,522,153 10.176 5.719 5.675 5.719 5.525 5.764 43,451,385 5.6505 3.62%
2009-11-06 0 9.940 9.950 9.960 9.650 10.00 18,494,000 182,237,660 9.8539 5.519 5.525 5.531 5.358 5.553 33,305,975 5.4716 3.22%
2009-11-05 0 9.630 9.620 9.640 9.600 9.700 2,552,940 24,611,113 9.6403 5.347 5.342 5.353 5.331 5.386 4,597,608 5.3530 -0.21%
2009-11-04 0 9.650 9.650 9.690 9.540 9.770 6,455,680 62,617,876 9.6997 5.358 5.358 5.381 5.297 5.425 11,626,080 5.3860 -0.52%
2009-11-03 0 9.700 9.620 9.700 9.590 9.970 6,660,757 64,844,782 9.7353 5.386 5.342 5.386 5.325 5.536 11,995,404 5.4058 -2.02%
2009-11-02 0 9.900 9.880 9.900 9.310 9.930 12,884,960 126,437,668 9.8128 5.497 5.486 5.497 5.170 5.514 23,204,615 5.4488 -0.70%
2009-10-30 0 9.970 9.820 10.00 9.500 10.08 20,701,600 203,702,016 9.8399 5.536 5.453 5.553 5.275 5.597 37,281,658 5.4639 9.56%
2009-10-29 0 9.100 9.100 9.180 8.670 9.200 14,263,425 125,711,185 8.8135 5.053 5.053 5.097 4.814 5.109 25,687,103 4.8939 -0.22%
2009-10-28 0 9.120 9.090 9.120 8.930 9.490 45,505,129 413,612,726 9.0894 5.064 5.047 5.064 4.959 5.270 81,950,508 5.0471 -7.03%
2009-10-27 0 9.810 9.800 9.810 9.800 10.18 16,169,762 160,493,136 9.9255 5.447 5.442 5.447 5.442 5.653 29,120,239 5.5114 -3.82%
2009-10-23 0 10.20 10.18 10.20 10.14 10.46 10,047,400 102,795,064 10.231 5.664 5.653 5.664 5.630 5.808 18,094,434 5.6810 -0.97%
2009-10-22 0 10.30 10.24 10.34 10.16 10.58 14,498,635 148,672,268 10.254 5.719 5.686 5.742 5.642 5.875 26,110,694 5.6939 -3.20%
2009-10-21 0 10.64 10.68 10.70 10.44 10.70 7,937,200 84,281,210 10.619 5.908 5.930 5.941 5.797 5.941 14,294,160 5.8962 0.00%
2009-10-20 0 10.64 10.66 10.68 10.42 10.78 12,737,049 135,215,585 10.616 5.908 5.919 5.930 5.786 5.986 22,938,241 5.8948 -0.37%
2009-10-19 0 10.68 10.66 10.68 10.52 10.70 9,741,000 103,217,872 10.596 5.930 5.919 5.930 5.842 5.941 17,542,636 5.8838 0.56%
2009-10-16 0 10.62 10.60 10.62 10.22 10.66 31,134,266 327,239,791 10.511 5.897 5.886 5.897 5.675 5.919 56,069,920 5.8363 1.72%
2009-10-15 0 10.44 10.38 10.42 10.38 11.20 38,062,502 407,799,818 10.714 5.797 5.764 5.786 5.764 6.219 68,547,029 5.9492 -6.28%
2009-10-14 0 11.14 11.04 11.08 10.86 11.28 42,693,586 472,238,393 11.061 6.186 6.130 6.152 6.030 6.264 76,887,181 6.1420 2.39%
2009-10-13 0 10.88 10.88 10.92 10.48 10.92 51,694,707 558,260,230 10.799 6.041 6.041 6.064 5.819 6.064 93,097,363 5.9965 1.12%
2009-10-12 0 10.76 10.72 10.74 10.66 10.96 62,136,502 673,787,782 10.844 5.975 5.953 5.964 5.919 6.086 111,902,065 6.0212 -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 5.986 5.941 5.975 5.886 6.330 846,536,358 6.0780

Copyright & disclaimer, Privacy policy

Back to top