Longfor Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00960  2009-11-19    
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
2026-03-13 0 9.170 9.160 9.170 9.130 9.510 12,827,459 119,114,710 9.2859 9.170 9.160 9.170 9.130 9.510 12,827,459 9.2859 -1.50%
2026-03-12 0 9.310 9.310 9.320 9.110 9.360 11,546,775 107,082,434 9.2738 9.310 9.310 9.320 9.110 9.360 11,546,775 9.2738 1.09%
2026-03-11 0 9.210 9.200 9.210 9.170 9.390 12,549,789 116,068,748 9.2487 9.210 9.200 9.210 9.170 9.390 12,549,789 9.2487 0.55%
2026-03-10 0 9.160 9.150 9.160 8.970 9.250 16,393,565 149,315,033 9.1081 9.160 9.150 9.160 8.970 9.250 16,393,565 9.1081 1.10%
2026-03-09 0 9.060 9.050 9.060 8.660 9.100 25,134,249 222,801,884 8.8645 9.060 9.050 9.060 8.660 9.100 25,134,249 8.8645 -2.27%
2026-03-06 0 9.270 9.270 9.310 9.260 9.420 16,866,426 157,198,663 9.3202 9.270 9.270 9.310 9.260 9.420 16,866,426 9.3202 -0.11%
2026-03-05 0 9.280 9.270 9.280 9.260 9.520 11,139,086 104,380,221 9.3706 9.280 9.270 9.280 9.260 9.520 11,139,086 9.3706 0.54%
2026-03-04 0 9.230 9.230 9.250 9.050 9.420 15,049,175 138,319,018 9.1911 9.230 9.230 9.250 9.050 9.420 15,049,175 9.1911 -1.49%
2026-03-03 0 9.370 9.370 9.380 9.360 9.890 12,479,331 118,504,773 9.4961 9.370 9.370 9.380 9.360 9.890 12,479,331 9.4961 -3.50%
2026-03-02 0 9.710 9.700 9.710 9.650 9.940 13,338,363 130,087,388 9.7529 9.710 9.700 9.710 9.650 9.940 13,338,363 9.7529 -2.41%
2026-02-27 0 9.950 9.950 9.960 9.870 10.05 21,103,761 209,719,957 9.9376 9.950 9.950 9.960 9.870 10.05 21,103,761 9.9376 -0.50%
2026-02-26 0 10.00 9.990 10.00 9.950 10.39 19,811,737 199,173,761 10.053 10.00 9.990 10.00 9.950 10.39 19,811,737 10.053 -2.34%
2026-02-25 0 10.24 10.23 10.24 9.790 10.38 20,088,105 205,282,005 10.219 10.24 10.23 10.24 9.790 10.38 20,088,105 10.219 4.60%
2026-02-24 0 9.790 9.780 9.790 9.770 10.22 11,688,204 115,436,228 9.8763 9.790 9.780 9.790 9.770 10.22 11,688,204 9.8763 -3.45%
2026-02-23 0 10.14 10.13 10.14 9.910 10.21 5,708,197 57,581,228 10.087 10.14 10.13 10.14 9.910 10.21 5,708,197 10.087 1.81%
2026-02-20 0 9.960 9.950 9.960 9.910 10.15 5,199,760 52,149,533 10.029 9.960 9.950 9.960 9.910 10.15 5,199,760 10.029 -0.30%
2026-02-16 0 9.990 9.980 9.990 9.880 10.18 2,236,014 22,266,124 9.9580 9.990 9.980 9.990 9.880 10.18 2,236,014 9.9580 -0.40%
2026-02-13 0 10.03 10.02 10.03 9.920 10.15 10,045,531 100,465,526 10.001 10.03 10.02 10.03 9.920 10.15 10,045,531 10.001 -0.89%
2026-02-12 0 10.12 10.11 10.12 10.07 10.30 7,366,476 75,028,271 10.185 10.12 10.11 10.12 10.07 10.30 7,366,476 10.185 -0.20%
2026-02-11 0 10.14 10.13 10.14 10.04 10.33 15,175,552 153,365,063 10.106 10.14 10.13 10.14 10.04 10.33 15,175,552 10.106 -0.98%
2026-02-10 0 10.24 10.23 10.24 10.17 10.64 16,250,017 166,961,687 10.275 10.24 10.23 10.24 10.17 10.64 16,250,017 10.275 -2.48%
2026-02-09 0 10.50 10.50 10.51 10.28 10.83 35,035,548 372,787,607 10.640 10.50 10.50 10.51 10.28 10.83 35,035,548 10.640 2.24%
2026-02-06 0 10.27 10.26 10.27 10.00 10.28 20,730,903 211,016,514 10.179 10.27 10.26 10.27 10.00 10.28 20,730,903 10.179 0.59%
2026-02-05 0 10.21 10.19 10.21 9.990 10.39 27,415,568 277,585,285 10.125 10.21 10.19 10.21 9.990 10.39 27,415,568 10.125 -2.20%
2026-02-04 0 10.44 10.44 10.45 10.03 10.54 33,439,511 348,028,814 10.408 10.44 10.44 10.45 10.03 10.54 33,439,511 10.408 3.06%
2026-02-03 0 10.13 10.12 10.13 9.690 10.47 30,329,096 304,032,974 10.024 10.13 10.12 10.13 9.690 10.47 30,329,096 10.024 -0.69%
2026-02-02 0 10.20 10.18 10.20 10.06 10.35 33,718,178 343,180,774 10.178 10.20 10.18 10.20 10.06 10.35 33,718,178 10.178 -0.97%
2026-01-30 0 10.30 10.30 10.31 10.23 10.59 41,620,533 431,361,455 10.364 10.30 10.30 10.31 10.23 10.59 41,620,533 10.364 -1.34%
2026-01-29 0 10.44 10.44 10.45 9.800 10.48 54,127,804 556,849,723 10.288 10.44 10.44 10.45 9.800 10.48 54,127,804 10.288 5.78%
2026-01-28 0 9.870 9.860 9.870 9.530 9.980 32,836,822 321,177,418 9.7810 9.870 9.860 9.870 9.530 9.980 32,836,822 9.7810 3.24%
2026-01-27 0 9.560 9.550 9.560 9.390 9.580 10,657,756 101,434,085 9.5174 9.560 9.550 9.560 9.390 9.580 10,657,756 9.5174 0.84%
2026-01-26 0 9.480 9.470 9.480 9.200 9.530 21,302,557 199,948,085 9.3861 9.480 9.470 9.480 9.200 9.530 21,302,557 9.3861 -0.11%
2026-01-23 0 9.490 9.480 9.490 9.450 9.810 20,025,390 190,943,473 9.5351 9.490 9.480 9.490 9.450 9.810 20,025,390 9.5351 -2.27%
2026-01-22 0 9.710 9.710 9.720 9.500 9.780 13,298,208 128,834,255 9.6881 9.710 9.710 9.720 9.500 9.780 13,298,208 9.6881 1.36%
2026-01-21 0 9.580 9.570 9.580 9.450 9.730 13,527,049 129,221,213 9.5528 9.580 9.570 9.580 9.450 9.730 13,527,049 9.5528 -0.93%
2026-01-20 0 9.670 9.660 9.670 9.430 9.730 19,377,680 186,919,755 9.6461 9.670 9.660 9.670 9.430 9.730 19,377,680 9.6461 1.47%
2026-01-19 0 9.530 9.510 9.530 9.210 9.600 17,974,998 170,565,790 9.4891 9.530 9.510 9.530 9.210 9.600 17,974,998 9.4891 1.93%
2026-01-16 0 9.350 9.340 9.350 9.270 9.460 13,164,419 123,035,598 9.3461 9.350 9.340 9.350 9.270 9.460 13,164,419 9.3461 -0.74%
2026-01-15 0 9.420 9.420 9.430 9.200 9.610 20,712,513 195,147,710 9.4217 9.420 9.420 9.430 9.200 9.610 20,712,513 9.4217 2.39%
2026-01-14 0 9.200 9.180 9.200 9.000 9.300 19,332,925 176,728,420 9.1413 9.200 9.180 9.200 9.000 9.300 19,332,925 9.1413 1.77%
2026-01-13 0 9.040 9.030 9.040 8.980 9.330 16,718,549 152,110,951 9.0983 9.040 9.030 9.040 8.980 9.330 16,718,549 9.0983 -1.20%
2026-01-12 0 9.150 9.150 9.160 9.090 9.400 24,517,305 224,275,207 9.1476 9.150 9.150 9.160 9.090 9.400 24,517,305 9.1476 -2.03%
2026-01-09 0 9.340 9.330 9.340 9.270 9.640 20,250,737 190,491,288 9.4066 9.340 9.330 9.340 9.270 9.640 20,250,737 9.4066 -2.91%
2026-01-08 0 9.620 9.600 9.620 9.350 9.650 19,016,022 181,263,887 9.5322 9.620 9.600 9.620 9.350 9.650 19,016,022 9.5322 1.16%
2026-01-07 0 9.510 9.500 9.510 9.400 9.640 12,371,488 117,533,851 9.5004 9.510 9.500 9.510 9.400 9.640 12,371,488 9.5004 -0.63%
2026-01-06 0 9.570 9.570 9.580 9.190 9.700 34,352,614 328,811,889 9.5717 9.570 9.570 9.580 9.190 9.700 34,352,614 9.5717 4.48%
2026-01-05 0 9.160 9.130 9.160 8.650 9.300 24,234,365 219,787,979 9.0693 9.160 9.130 9.160 8.650 9.300 24,234,365 9.0693 4.81%
2026-01-02 0 8.740 8.730 8.740 8.560 8.740 4,128,424 35,891,803 8.6938 8.740 8.730 8.740 8.560 8.740 4,128,424 8.6938 2.10%
2025-12-31 0 8.560 8.550 8.560 8.450 8.710 7,959,500 68,001,751 8.5435 8.560 8.550 8.560 8.450 8.710 7,959,500 8.5435 0.35%
2025-12-30 0 8.530 8.530 8.540 8.510 8.730 14,162,163 121,249,454 8.5615 8.530 8.530 8.540 8.510 8.730 14,162,163 8.5615 -1.73%
2025-12-29 0 8.680 8.670 8.680 8.630 9.010 16,773,547 147,695,403 8.8053 8.680 8.670 8.680 8.630 9.010 16,773,547 8.8053 -1.70%
2025-12-24 0 8.830 8.830 8.850 8.730 8.930 8,603,220 75,961,290 8.8294 8.830 8.830 8.850 8.730 8.930 8,603,220 8.8294 0.57%
2025-12-23 0 8.780 8.770 8.780 8.750 8.960 13,576,326 119,438,908 8.7976 8.780 8.770 8.780 8.750 8.960 13,576,326 8.7976 -1.24%
2025-12-22 0 8.890 8.880 8.890 8.820 8.940 11,616,309 103,007,927 8.8675 8.890 8.880 8.890 8.820 8.940 11,616,309 8.8675 0.23%
2025-12-19 0 8.870 8.860 8.870 8.810 8.970 12,461,022 110,640,729 8.8789 8.870 8.860 8.870 8.810 8.970 12,461,022 8.8789 -0.45%
2025-12-18 0 8.910 8.900 8.910 8.800 9.100 19,394,142 172,079,846 8.8728 8.910 8.900 8.910 8.800 9.100 19,394,142 8.8728 -1.76%
2025-12-17 0 9.070 9.060 9.070 8.990 9.170 10,342,775 93,822,938 9.0714 9.070 9.060 9.070 8.990 9.170 10,342,775 9.0714 -0.11%
2025-12-16 0 9.080 9.070 9.080 9.060 9.380 21,312,653 194,653,902 9.1333 9.080 9.070 9.080 9.060 9.380 21,312,653 9.1333 -2.26%
2025-12-15 0 9.290 9.280 9.290 9.260 9.450 9,488,339 88,634,114 9.3414 9.290 9.280 9.290 9.260 9.450 9,488,339 9.3414 -0.54%
2025-12-12 0 9.340 9.330 9.340 9.310 9.570 15,737,546 148,471,519 9.4342 9.340 9.330 9.340 9.310 9.570 15,737,546 9.4342 -0.11%
2025-12-11 0 9.350 9.330 9.350 9.170 9.410 17,104,447 158,580,465 9.2713 9.350 9.330 9.350 9.170 9.410 17,104,447 9.2713 0.54%
2025-12-10 0 9.300 9.290 9.300 9.280 9.750 33,718,600 317,356,613 9.4119 9.300 9.290 9.300 9.280 9.750 33,718,600 9.4119 0.00%
2025-12-09 0 9.300 9.300 9.310 9.300 9.890 30,994,467 292,887,705 9.4497 9.300 9.300 9.310 9.300 9.890 30,994,467 9.4497 -5.97%
2025-12-08 0 9.890 9.880 9.890 9.880 10.20 9,873,931 98,747,165 10.001 9.890 9.880 9.890 9.880 10.20 9,873,931 10.001 -1.49%
2025-12-05 0 10.04 10.03 10.04 9.830 10.06 12,209,476 121,888,138 9.9831 10.04 10.03 10.04 9.830 10.06 12,209,476 9.9831 1.21%
2025-12-04 0 9.920 9.910 9.920 9.850 9.990 6,552,278 65,004,615 9.9209 9.920 9.910 9.920 9.850 9.990 6,552,278 9.9209 1.02%
2025-12-03 0 9.820 9.810 9.820 9.790 10.12 7,932,207 78,493,443 9.8955 9.820 9.810 9.820 9.790 10.12 7,932,207 9.8955 -2.29%
2025-12-02 0 10.05 10.01 10.05 9.880 10.07 7,144,841 71,333,524 9.9839 10.05 10.01 10.05 9.880 10.07 7,144,841 9.9839 1.21%
2025-12-01 0 9.930 9.910 9.930 9.710 10.01 10,495,159 104,138,176 9.9225 9.930 9.910 9.930 9.710 10.01 10,495,159 9.9225 2.16%
2025-11-28 0 9.720 9.710 9.720 9.570 9.870 14,718,128 142,832,195 9.7045 9.720 9.710 9.720 9.570 9.870 14,718,128 9.7045 -0.31%
2025-11-27 0 9.750 9.740 9.750 9.650 10.10 27,563,522 271,361,187 9.8449 9.750 9.740 9.750 9.650 10.10 27,563,522 9.8449 -3.66%
2025-11-26 0 10.12 10.11 10.12 10.12 10.48 10,228,491 104,864,845 10.252 10.12 10.11 10.12 10.12 10.48 10,228,491 10.252 -1.65%
2025-11-25 0 10.29 10.28 10.29 10.05 10.50 18,620,211 192,136,670 10.319 10.29 10.28 10.29 10.05 10.50 18,620,211 10.319 1.88%
2025-11-24 0 10.10 10.10 10.11 9.950 10.29 24,457,643 247,768,116 10.130 10.10 10.10 10.11 9.950 10.29 24,457,643 10.130 2.02%
2025-11-21 0 9.900 9.890 9.900 9.650 10.10 25,003,436 248,277,335 9.9297 9.900 9.890 9.900 9.650 10.10 25,003,436 9.9297 1.43%
2025-11-20 0 9.760 9.760 9.770 9.510 10.16 49,475,618 486,159,238 9.8262 9.760 9.760 9.770 9.510 10.16 49,475,618 9.8262 0.00%
2025-11-19 0 9.760 9.750 9.760 9.650 10.01 8,760,584 85,521,729 9.7621 9.760 9.750 9.760 9.650 10.01 8,760,584 9.7621 -1.51%
2025-11-18 0 9.910 9.900 9.910 9.880 10.22 10,773,080 107,559,802 9.9841 9.910 9.900 9.910 9.880 10.22 10,773,080 9.9841 -3.51%
2025-11-17 0 10.27 10.25 10.27 10.19 10.36 7,892,556 80,936,715 10.255 10.27 10.25 10.27 10.19 10.36 7,892,556 10.255 -1.25%
2025-11-14 0 10.40 10.40 10.41 10.38 10.61 6,717,112 70,312,910 10.468 10.40 10.40 10.41 10.38 10.61 6,717,112 10.468 -1.23%
2025-11-13 0 10.53 10.52 10.53 10.32 10.55 8,360,986 87,312,123 10.443 10.53 10.52 10.53 10.32 10.55 8,360,986 10.443 0.10%
2025-11-12 0 10.52 10.51 10.52 10.39 10.60 8,268,546 86,760,525 10.493 10.52 10.51 10.52 10.39 10.60 8,268,546 10.493 0.86%
2025-11-11 0 10.43 10.42 10.43 10.27 10.59 13,783,823 144,222,623 10.463 10.43 10.42 10.43 10.27 10.59 13,783,823 10.463 2.15%
2025-11-10 0 10.21 10.21 10.22 9.980 10.29 10,022,973 101,982,774 10.175 10.21 10.21 10.22 9.980 10.29 10,022,973 10.175 2.30%
2025-11-07 0 9.980 9.980 9.990 9.800 10.16 12,118,412 121,624,185 10.036 9.980 9.980 9.990 9.800 10.16 12,118,412 10.036 0.60%
2025-11-06 0 9.920 9.910 9.920 9.500 9.940 19,993,059 195,385,081 9.7726 9.920 9.910 9.920 9.500 9.940 19,993,059 9.7726 4.64%
2025-11-05 0 9.480 9.480 9.490 9.210 9.570 17,451,695 164,403,703 9.4205 9.480 9.480 9.490 9.210 9.570 17,451,695 9.4205 0.21%
2025-11-04 0 9.460 9.450 9.460 9.450 9.810 13,572,407 129,933,097 9.5733 9.460 9.450 9.460 9.450 9.810 13,572,407 9.5733 -2.37%
2025-11-03 0 9.690 9.680 9.690 9.390 9.720 24,757,924 236,482,069 9.5518 9.690 9.680 9.690 9.390 9.720 24,757,924 9.5518 0.83%
2025-10-31 0 9.610 9.610 9.620 9.530 9.800 19,309,028 186,132,483 9.6397 9.610 9.610 9.620 9.530 9.800 19,309,028 9.6397 -1.23%
2025-10-30 0 9.730 9.720 9.730 9.670 10.24 42,521,998 418,069,979 9.8319 9.730 9.720 9.730 9.670 10.24 42,521,998 9.8319 -3.66%
2025-10-28 0 10.10 10.09 10.10 10.05 10.30 18,128,491 184,245,554 10.163 10.10 10.09 10.10 10.05 10.30 18,128,491 10.163 -1.08%
2025-10-27 0 10.21 10.21 10.22 9.970 10.32 17,180,022 174,357,963 10.149 10.21 10.21 10.22 9.970 10.32 17,180,022 10.149 0.99%
2025-10-24 0 10.11 10.10 10.11 10.08 10.47 19,105,520 194,248,342 10.167 10.11 10.10 10.11 10.08 10.47 19,105,520 10.167 -2.13%
2025-10-23 0 10.33 10.32 10.33 10.22 10.45 6,514,662 67,190,247 10.314 10.33 10.32 10.33 10.22 10.45 6,514,662 10.314 -0.10%
2025-10-22 0 10.34 10.33 10.34 10.27 10.53 6,195,116 64,253,800 10.372 10.34 10.33 10.34 10.27 10.53 6,195,116 10.372 -0.39%
2025-10-21 0 10.38 10.38 10.39 10.24 10.60 11,359,911 118,567,765 10.437 10.38 10.38 10.39 10.24 10.60 11,359,911 10.437 1.47%
2025-10-20 0 10.23 10.22 10.23 10.20 10.60 15,761,136 162,215,613 10.292 10.23 10.22 10.23 10.20 10.60 15,761,136 10.292 -1.63%
2025-10-17 0 10.40 10.39 10.40 10.34 10.76 23,066,474 242,399,235 10.509 10.40 10.39 10.40 10.34 10.76 23,066,474 10.509 -2.16%
2025-10-16 0 10.63 10.62 10.63 10.51 10.73 16,471,028 174,841,261 10.615 10.63 10.62 10.63 10.51 10.73 16,471,028 10.615 -0.37%
2025-10-15 0 10.67 10.66 10.67 10.56 10.85 19,686,469 210,188,857 10.677 10.67 10.66 10.67 10.56 10.85 19,686,469 10.677 0.85%
2025-10-14 0 10.58 10.57 10.58 10.50 11.00 19,363,482 207,548,218 10.719 10.58 10.57 10.58 10.50 11.00 19,363,482 10.719 0.19%
2025-10-13 0 10.56 10.55 10.56 10.32 10.57 34,909,536 365,545,289 10.471 10.56 10.55 10.56 10.32 10.57 34,909,536 10.471 -0.47%
2025-10-10 0 10.61 10.60 10.61 10.41 10.85 16,622,852 177,037,652 10.650 10.61 10.60 10.61 10.41 10.85 16,622,852 10.650 0.86%
2025-10-09 0 10.52 10.51 10.52 10.38 10.67 18,747,023 196,572,328 10.486 10.52 10.51 10.52 10.38 10.67 18,747,023 10.486 1.84%
2025-10-08 0 10.33 10.32 10.33 9.900 10.39 29,403,110 300,403,368 10.217 10.33 10.32 10.33 9.900 10.39 29,403,110 10.217 -4.44%
2025-10-06 0 10.81 10.80 10.81 10.74 10.98 5,614,468 60,722,630 10.815 10.81 10.80 10.81 10.74 10.98 5,614,468 10.815 -1.55%
2025-10-03 0 10.98 10.97 10.98 10.91 11.25 7,397,209 81,218,535 10.980 10.98 10.97 10.98 10.91 11.25 7,397,209 10.980 -2.40%
2025-10-02 0 11.25 11.25 11.26 11.19 12.03 15,404,399 176,111,329 11.433 11.25 11.25 11.26 11.19 12.03 15,404,399 11.433 -5.30%
2025-09-30 0 11.88 11.88 11.89 11.64 11.95 24,530,855 290,382,160 11.837 11.88 11.88 11.89 11.64 11.95 24,530,855 11.837 2.41%
2025-09-29 0 11.60 11.59 11.60 11.23 11.70 20,123,986 231,052,406 11.481 11.60 11.59 11.60 11.23 11.70 20,123,986 11.481 3.11%
2025-09-26 0 11.25 11.25 11.26 11.19 12.22 31,428,433 366,020,386 11.646 11.25 11.25 11.26 11.19 12.22 31,428,433 11.646 -1.32%
2025-09-25 0 11.40 11.40 11.41 11.30 11.68 16,279,917 186,772,644 11.473 11.40 11.40 11.41 11.30 11.68 16,279,917 11.473 1.24%
2025-09-24 0 11.26 11.25 11.26 11.15 11.46 10,749,137 121,503,663 11.304 11.26 11.25 11.26 11.15 11.46 10,749,137 11.304 0.45%
2025-09-23 0 11.21 11.21 11.22 11.12 11.75 21,628,233 243,921,935 11.278 11.21 11.21 11.22 11.12 11.75 21,628,233 11.278 -3.78%
2025-09-22 0 11.65 11.64 11.65 11.47 11.89 11,035,402 128,654,257 11.658 11.65 11.64 11.65 11.47 11.89 11,035,402 11.658 -0.43%
2025-09-19 0 11.70 11.70 11.74 11.52 12.05 28,600,937 335,728,446 11.738 11.70 11.70 11.74 11.52 12.05 28,600,937 11.738 -1.02%
2025-09-18 0 11.82 11.82 11.84 11.76 12.24 45,310,973 540,846,355 11.936 11.82 11.82 11.84 11.76 12.24 45,310,973 11.936 -2.31%
2025-09-17 0 12.10 12.09 12.10 11.51 12.20 31,010,003 371,236,031 11.971 12.10 12.09 12.10 11.51 12.20 31,010,003 11.971 4.31%
2025-09-16 0 11.60 11.60 11.61 11.52 12.06 16,973,459 198,176,534 11.676 11.60 11.60 11.61 11.52 12.06 16,973,459 11.676 -1.69%
2025-09-15 0 11.80 11.78 11.80 11.38 11.97 25,004,278 291,850,536 11.672 11.80 11.78 11.80 11.38 11.97 25,004,278 11.672 -0.84%
2025-09-12 0 11.90 11.89 11.90 11.39 11.94 34,061,788 399,965,387 11.742 11.90 11.89 11.90 11.39 11.94 34,061,788 11.742 4.94%
2025-09-11 0 11.34 11.33 11.34 11.10 11.40 11,367,590 127,665,463 11.231 11.34 11.33 11.34 11.10 11.40 11,367,590 11.231 -0.44%
2025-09-10 0 11.39 11.38 11.39 10.98 11.41 26,142,285 293,468,285 11.226 11.39 11.38 11.39 10.98 11.41 26,142,285 11.226 1.70%
2025-09-09 0 11.20 11.19 11.20 10.52 11.47 48,457,599 539,244,307 11.128 11.20 11.19 11.20 10.52 11.47 48,457,599 11.128 6.06%
2025-09-08 0 10.56 10.54 10.56 10.36 10.59 12,022,094 126,418,412 10.516 10.56 10.54 10.56 10.36 10.59 12,022,094 10.516 2.42%
2025-09-05 0 10.31 10.31 10.33 10.18 10.36 9,311,446 95,863,668 10.295 10.31 10.31 10.33 10.18 10.36 9,311,446 10.295 0.78%
2025-09-04 0 10.23 10.22 10.23 10.07 10.48 17,567,559 179,008,604 10.190 10.23 10.22 10.23 10.07 10.48 17,567,559 10.190 -0.97%
2025-09-03 0 10.33 10.32 10.33 10.32 10.67 11,693,900 121,559,644 10.395 10.33 10.32 10.33 10.32 10.67 11,693,900 10.395 -1.99%
2025-09-02 0 10.54 10.53 10.54 10.42 10.89 32,224,257 340,231,096 10.558 10.54 10.53 10.54 10.42 10.89 32,224,257 10.558 -2.68%
2025-09-01 0 10.83 10.82 10.83 10.60 11.06 20,918,879 226,716,976 10.838 10.83 10.82 10.83 10.60 11.06 20,918,879 10.838 2.36%
2025-08-29 0 10.58 10.58 10.59 10.52 10.85 11,799,738 125,654,389 10.649 10.58 10.58 10.59 10.52 10.85 11,799,738 10.649 0.09%
2025-08-28 0 10.57 10.56 10.57 10.53 10.75 16,524,428 175,558,326 10.624 10.57 10.56 10.57 10.53 10.75 16,524,428 10.624 -1.12%
2025-08-27 0 10.69 10.68 10.69 10.62 11.24 24,135,110 260,119,394 10.778 10.69 10.68 10.69 10.62 11.24 24,135,110 10.778 -3.69%
2025-08-26 0 11.10 11.09 11.10 11.08 11.42 28,075,084 315,396,976 11.234 11.10 11.09 11.10 11.08 11.42 28,075,084 11.234 -1.60%
2025-08-25 0 11.28 11.27 11.28 10.85 11.63 74,415,564 846,169,636 11.371 11.28 11.27 11.28 10.85 11.63 74,415,564 11.371 5.22%
2025-08-22 0 10.72 10.71 10.72 10.50 10.84 21,173,660 226,981,179 10.720 10.72 10.71 10.72 10.50 10.84 21,173,660 10.720 2.10%
2025-08-21 0 10.50 10.49 10.50 10.46 10.64 10,397,628 109,314,501 10.513 10.50 10.49 10.50 10.46 10.64 10,397,628 10.513 -0.85%
2025-08-20 0 10.59 10.59 10.60 10.44 10.64 13,762,956 145,008,933 10.536 10.59 10.59 10.60 10.44 10.64 13,762,956 10.536 0.00%
2025-08-19 0 10.59 10.58 10.59 10.57 10.80 21,738,232 232,248,967 10.684 10.59 10.58 10.59 10.57 10.80 21,738,232 10.684 0.57%
2025-08-18 0 10.53 10.52 10.53 10.43 10.83 24,244,988 255,607,380 10.543 10.53 10.52 10.53 10.43 10.83 24,244,988 10.543 -3.04%
2025-08-15 0 10.86 10.85 10.86 10.45 11.13 29,602,105 322,031,406 10.879 10.86 10.85 10.86 10.45 11.13 29,602,105 10.879 2.84%
2025-08-14 0 10.56 10.55 10.56 10.45 10.74 15,371,356 163,094,147 10.610 10.56 10.55 10.56 10.45 10.74 15,371,356 10.610 0.95%
2025-08-13 0 10.57 10.57 10.58 10.36 10.65 14,829,491 156,136,419 10.529 10.46 10.46 10.47 10.25 10.54 14,984,582 10.420 1.25%
2025-08-12 0 10.44 10.43 10.44 10.29 10.47 7,094,287 73,760,079 10.397 10.33 10.32 10.33 10.18 10.36 7,168,481 10.289 0.87%
2025-08-11 0 10.35 10.34 10.35 10.14 10.50 14,332,903 148,629,156 10.370 10.24 10.23 10.24 10.04 10.39 14,482,801 10.262 1.97%
2025-08-08 0 10.15 10.14 10.15 10.07 10.20 7,053,204 71,581,494 10.149 10.04 10.04 10.04 9.966 10.09 7,126,968 10.044 0.10%
2025-08-07 0 10.14 10.14 10.15 9.870 10.22 13,144,748 132,540,864 10.083 10.04 10.04 10.04 9.768 10.11 13,282,220 9.9788 3.26%
2025-08-06 0 9.820 9.810 9.820 9.810 9.970 8,520,272 84,185,222 9.8806 9.718 9.708 9.718 9.708 9.867 8,609,379 9.7783 -0.71%
2025-08-05 0 9.890 9.880 9.890 9.780 9.990 9,201,555 90,809,272 9.8689 9.788 9.778 9.788 9.679 9.887 9,297,788 9.7668 0.71%
2025-08-04 0 9.820 9.810 9.820 9.550 9.880 12,849,657 125,476,236 9.7649 9.718 9.708 9.718 9.451 9.778 12,984,042 9.6639 2.19%
2025-08-01 0 9.610 9.600 9.610 9.600 9.860 20,549,522 199,389,387 9.7029 9.511 9.501 9.511 9.501 9.758 20,764,435 9.6024 -1.84%
2025-07-31 0 9.790 9.780 9.790 9.710 10.30 47,332,893 466,741,130 9.8608 9.689 9.679 9.689 9.610 10.19 47,827,914 9.7588 -6.23%
2025-07-30 0 10.44 10.42 10.44 10.40 10.76 20,992,063 220,682,842 10.513 10.33 10.31 10.33 10.29 10.65 21,211,604 10.404 -1.69%
2025-07-29 0 10.62 10.60 10.62 10.36 10.62 12,058,262 127,049,752 10.536 10.51 10.49 10.51 10.25 10.51 12,184,371 10.427 1.14%
2025-07-28 0 10.50 10.48 10.50 10.44 10.72 12,482,211 131,703,941 10.551 10.39 10.37 10.39 10.33 10.61 12,612,754 10.442 0.00%
2025-07-25 0 10.50 10.48 10.50 10.46 10.74 13,573,555 143,510,080 10.573 10.39 10.37 10.39 10.35 10.63 13,715,511 10.463 -0.94%
2025-07-24 0 10.60 10.58 10.60 10.38 10.74 20,805,226 220,398,103 10.593 10.49 10.47 10.49 10.27 10.63 21,022,813 10.484 1.15%
2025-07-23 0 10.48 10.46 10.48 10.30 10.52 22,938,742 239,413,618 10.437 10.37 10.35 10.37 10.19 10.41 23,178,642 10.329 2.34%
2025-07-22 0 10.24 10.24 10.26 10.04 10.34 23,196,426 237,022,355 10.218 10.13 10.13 10.15 9.936 10.23 23,439,021 10.112 1.39%
2025-07-21 0 10.10 10.10 10.12 10.02 10.18 11,565,535 116,735,460 10.093 9.995 9.995 10.02 9.916 10.07 11,686,491 9.9889 0.60%
2025-07-18 0 10.04 10.04 10.06 9.990 10.14 8,336,192 83,802,576 10.053 9.936 9.936 9.956 9.887 10.04 8,423,374 9.9488 0.90%
2025-07-17 0 9.950 9.950 9.960 9.880 10.10 14,717,558 146,450,370 9.9507 9.847 9.847 9.857 9.778 9.995 14,871,479 9.8477 -0.70%
2025-07-16 0 10.02 10.00 10.02 9.990 10.24 15,662,532 157,826,138 10.077 9.916 9.896 9.916 9.887 10.13 15,826,335 9.9724 -1.57%
2025-07-15 0 10.18 10.18 10.20 10.04 10.50 29,793,514 303,541,574 10.188 10.07 10.07 10.09 9.936 10.39 30,105,103 10.083 -2.49%
2025-07-14 0 10.44 10.42 10.44 10.38 10.70 21,173,818 222,736,100 10.519 10.33 10.31 10.33 10.27 10.59 21,395,260 10.411 0.19%
2025-07-11 0 10.42 10.40 10.42 10.34 10.86 45,238,070 476,312,732 10.529 10.31 10.29 10.31 10.23 10.75 45,711,183 10.420 -0.57%
2025-07-10 0 10.48 10.46 10.48 9.730 10.74 68,415,258 705,927,304 10.318 10.37 10.35 10.37 9.629 10.63 69,130,765 10.211 7.05%
2025-07-09 0 9.790 9.780 9.790 9.640 9.920 12,137,027 118,892,053 9.7958 9.689 9.679 9.689 9.540 9.817 12,263,960 9.6944 0.93%
2025-07-08 0 9.700 9.670 9.700 9.580 9.750 12,366,287 119,612,555 9.6725 9.600 9.570 9.600 9.481 9.649 12,495,617 9.5724 0.41%
2025-07-07 0 9.660 9.650 9.660 9.500 9.720 14,445,399 139,109,273 9.6300 9.560 9.550 9.560 9.402 9.619 14,596,473 9.5303 1.26%
2025-07-04 0 9.540 9.530 9.540 9.490 9.660 7,904,381 75,285,516 9.5245 9.441 9.431 9.441 9.392 9.560 7,987,047 9.4260 -0.63%
2025-07-03 0 9.600 9.590 9.600 9.550 9.970 12,584,155 122,193,292 9.7101 9.501 9.491 9.501 9.451 9.867 12,715,764 9.6096 -0.21%
2025-07-02 0 9.620 9.620 9.630 9.290 9.660 23,089,223 220,683,803 9.5579 9.520 9.520 9.530 9.194 9.560 23,330,697 9.4589 3.89%
2025-06-30 0 9.260 9.250 9.260 9.260 9.590 20,000,238 187,015,274 9.3507 9.164 9.154 9.164 9.164 9.491 20,209,406 9.2539 -2.83%
2025-06-27 0 9.530 9.520 9.530 9.500 9.830 11,938,515 114,728,942 9.6100 9.431 9.421 9.431 9.402 9.728 12,063,371 9.5105 -1.65%
2025-06-26 0 9.690 9.690 9.700 9.580 9.760 14,409,708 139,459,018 9.6781 9.590 9.590 9.600 9.481 9.659 14,560,409 9.5780 0.31%
2025-06-25 0 9.660 9.650 9.660 9.380 9.720 23,916,167 229,521,776 9.5969 9.560 9.550 9.560 9.283 9.619 24,166,289 9.4976 3.09%
2025-06-24 0 9.370 9.370 9.380 9.370 9.490 10,848,539 102,237,174 9.4241 9.273 9.273 9.283 9.273 9.392 10,961,996 9.3265 0.54%
2025-06-23 0 9.320 9.310 9.320 9.100 9.370 17,355,543 160,406,270 9.2424 9.224 9.214 9.224 9.006 9.273 17,537,052 9.1467 1.30%
2025-06-20 0 9.200 9.200 9.220 9.150 9.360 35,823,030 329,997,044 9.2119 9.105 9.105 9.125 9.055 9.263 36,197,678 9.1165 -0.97%
2025-06-19 0 9.290 9.280 9.290 9.260 9.610 20,023,707 187,426,070 9.3602 9.194 9.184 9.194 9.164 9.511 20,233,121 9.2633 -3.23%
2025-06-18 0 9.600 9.600 9.610 9.580 9.900 16,169,026 155,732,079 9.6315 9.501 9.501 9.511 9.481 9.798 16,338,126 9.5318 -3.03%
2025-06-17 0 9.900 9.890 9.900 9.830 9.940 9,028,890 89,202,499 9.8797 9.798 9.788 9.798 9.728 9.837 9,123,317 9.7774 -0.50%
2025-06-16 0 9.950 9.950 9.960 9.700 10.28 24,067,982 240,848,419 10.007 9.847 9.847 9.857 9.600 10.17 24,319,692 9.9034 2.16%
2025-06-13 0 9.740 9.730 9.740 9.660 9.880 9,053,048 88,160,324 9.7382 9.639 9.629 9.639 9.560 9.778 9,147,727 9.6374 -0.61%
2025-06-12 0 9.800 9.790 9.800 9.780 9.940 11,441,671 112,711,654 9.8510 9.699 9.689 9.699 9.679 9.837 11,561,331 9.7490 -1.51%
2025-06-11 0 9.950 9.930 9.950 9.810 10.06 12,524,977 124,622,323 9.9499 9.847 9.827 9.847 9.708 9.956 12,655,967 9.8469 1.43%
2025-06-10 0 9.810 9.800 9.810 9.590 10.02 22,066,616 217,093,298 9.8381 9.708 9.699 9.708 9.491 9.916 22,297,395 9.7363 2.40%
2025-06-09 0 9.580 9.570 9.580 9.520 9.670 18,003,561 172,462,777 9.5794 9.481 9.471 9.481 9.421 9.570 18,191,847 9.4802 1.16%
2025-06-06 0 9.470 9.470 9.500 9.450 9.710 21,187,060 201,934,315 9.5310 9.372 9.372 9.402 9.352 9.610 21,408,640 9.4324 -2.27%
2025-06-05 0 9.690 9.680 9.690 9.570 9.930 12,316,440 119,915,704 9.7362 9.590 9.580 9.590 9.471 9.827 12,445,249 9.6355 0.94%
2025-06-04 0 9.600 9.590 9.600 9.360 9.670 11,871,622 113,581,330 9.5675 9.501 9.491 9.501 9.263 9.570 11,995,779 9.4684 2.13%
2025-06-03 0 9.400 9.390 9.400 9.340 9.700 20,084,668 190,161,811 9.4680 9.303 9.293 9.303 9.243 9.600 20,294,719 9.3700 0.75%
2025-06-02 0 9.330 9.320 9.330 9.100 9.820 21,870,046 202,901,254 9.2776 9.233 9.224 9.233 9.006 9.718 22,098,769 9.1816 -5.09%
2025-05-30 0 9.830 9.830 9.860 9.790 9.930 29,686,726 291,961,444 9.8347 9.728 9.728 9.758 9.689 9.827 29,997,198 9.7330 -0.81%
2025-05-29 0 9.910 9.910 9.920 9.760 9.950 14,852,395 146,352,498 9.8538 9.807 9.807 9.817 9.659 9.847 15,007,726 9.7518 1.23%
2025-05-28 0 9.790 9.790 9.800 9.780 9.940 9,677,465 95,002,661 9.8169 9.689 9.689 9.699 9.679 9.837 9,778,675 9.7153 -0.41%
2025-05-27 0 9.830 9.820 9.830 9.790 9.980 10,502,491 103,269,716 9.8329 9.728 9.718 9.728 9.689 9.877 10,612,329 9.7311 -0.30%
2025-05-26 0 9.860 9.860 9.870 9.810 10.02 12,526,142 124,294,933 9.9228 9.758 9.758 9.768 9.708 9.916 12,657,144 9.8201 0.10%
2025-05-23 0 9.850 9.840 9.850 9.800 10.04 17,136,645 169,146,456 9.8705 9.748 9.738 9.748 9.699 9.936 17,315,865 9.7683 -0.40%
2025-05-22 0 9.890 9.880 9.890 9.850 10.14 22,718,622 225,448,719 9.9235 9.788 9.778 9.788 9.748 10.04 22,956,220 9.8208 -2.27%
2025-05-21 0 10.12 10.10 10.12 10.06 10.18 12,590,345 127,367,566 10.116 10.02 9.995 10.02 9.956 10.07 12,722,018 10.012 0.20%
2025-05-20 0 10.10 10.10 10.12 10.02 10.20 15,682,823 158,458,771 10.104 9.995 9.995 10.02 9.916 10.09 15,846,839 9.9994 0.00%
2025-05-19 0 10.10 10.08 10.10 9.940 10.20 11,017,175 111,409,603 10.112 9.995 9.976 9.995 9.837 10.09 11,132,396 10.008 -0.20%
2025-05-16 0 10.12 10.10 10.12 10.08 10.24 15,125,406 153,573,471 10.153 10.02 9.995 10.02 9.976 10.13 15,283,592 10.048 -1.17%
2025-05-15 0 10.24 10.22 10.24 10.18 10.70 18,058,976 187,994,416 10.410 10.13 10.11 10.13 10.07 10.59 18,247,842 10.302 -3.58%
2025-05-14 0 10.62 10.60 10.62 10.38 10.72 18,934,799 200,319,697 10.579 10.51 10.49 10.51 10.27 10.61 19,132,825 10.470 0.38%
2025-05-13 0 10.58 10.56 10.58 10.40 10.68 16,371,979 172,970,786 10.565 10.47 10.45 10.47 10.29 10.57 16,543,202 10.456 0.76%
2025-05-12 0 10.50 10.48 10.50 10.12 10.54 31,972,228 329,974,970 10.321 10.39 10.37 10.39 10.02 10.43 32,306,603 10.214 4.79%
2025-05-09 0 10.02 10.00 10.02 9.920 10.24 30,455,789 305,265,414 10.023 9.916 9.896 9.916 9.817 10.13 30,774,305 9.9195 -1.76%
2025-05-08 0 10.20 10.20 10.22 10.16 10.42 15,453,917 158,812,145 10.276 10.09 10.09 10.11 10.05 10.31 15,615,539 10.170 -1.92%
2025-05-07 0 10.40 10.38 10.40 10.40 11.10 22,143,897 235,245,327 10.623 10.29 10.27 10.29 10.29 10.99 22,375,484 10.514 0.00%
2025-05-06 0 10.40 10.40 10.42 10.34 10.58 13,735,800 143,425,531 10.442 10.29 10.29 10.31 10.23 10.47 13,879,453 10.334 -0.95%
2025-05-02 0 10.50 10.50 10.52 10.40 10.74 10,031,680 105,983,191 10.565 10.39 10.39 10.41 10.29 10.63 10,136,594 10.456 0.57%
2025-04-30 0 10.44 10.42 10.44 10.24 10.48 18,012,500 187,292,688 10.398 10.33 10.31 10.33 10.13 10.37 18,200,880 10.290 1.36%
2025-04-29 0 10.30 10.30 10.32 10.16 10.64 19,218,223 198,396,888 10.323 10.19 10.19 10.21 10.05 10.53 19,419,213 10.217 -1.72%
2025-04-28 0 10.48 10.48 10.50 10.24 10.74 18,054,280 188,630,329 10.448 10.37 10.37 10.39 10.13 10.63 18,243,097 10.340 -1.32%
2025-04-25 0 10.62 10.62 10.64 10.56 11.70 83,896,581 925,744,005 11.034 10.51 10.51 10.53 10.45 11.58 84,773,996 10.920 -0.56%
2025-04-24 0 10.68 10.66 10.68 10.68 11.16 25,862,239 280,016,228 10.827 10.57 10.55 10.57 10.57 11.04 26,132,714 10.715 -1.84%
2025-04-23 0 10.88 10.88 10.90 10.80 11.10 31,935,768 347,953,935 10.895 10.77 10.77 10.79 10.69 10.99 32,269,762 10.783 0.37%
2025-04-22 0 10.84 10.82 10.84 10.44 10.94 25,743,316 274,940,559 10.680 10.73 10.71 10.73 10.33 10.83 26,012,547 10.570 1.88%
2025-04-17 0 10.64 10.64 10.66 10.12 11.08 69,201,094 741,165,900 10.710 10.53 10.53 10.55 10.02 10.97 69,924,819 10.599 4.52%
2025-04-16 0 10.18 10.18 10.20 9.800 10.38 26,413,443 267,258,701 10.118 10.07 10.07 10.09 9.699 10.27 26,689,682 10.014 1.90%
2025-04-15 0 9.990 9.980 9.990 9.920 10.34 18,937,172 190,980,274 10.085 9.887 9.877 9.887 9.817 10.23 19,135,222 9.9806 -2.25%
2025-04-14 0 10.22 10.22 10.24 10.10 10.32 25,107,331 256,280,617 10.207 10.11 10.11 10.13 9.995 10.21 25,369,911 10.102 1.59%
2025-04-11 0 10.06 10.04 10.06 9.940 10.30 30,161,586 303,725,544 10.070 9.956 9.936 9.956 9.837 10.19 30,477,025 9.9657 -1.18%
2025-04-10 0 10.18 10.16 10.18 9.530 10.28 59,702,365 596,658,061 9.9939 10.07 10.05 10.07 9.431 10.17 60,326,750 9.8904 3.67%
2025-04-09 0 9.820 9.810 9.820 8.870 9.970 79,493,596 760,726,973 9.5697 9.718 9.708 9.718 8.778 9.867 80,324,963 9.4706 5.82%
2025-04-08 0 9.280 9.270 9.280 9.050 9.430 41,309,406 381,336,711 9.2312 9.184 9.174 9.184 8.956 9.332 41,741,432 9.1357 0.98%
2025-04-07 0 9.190 9.180 9.190 9.120 9.640 74,394,354 693,989,786 9.3285 9.095 9.085 9.095 9.026 9.540 75,172,392 9.2320 -9.55%
2025-04-03 0 10.16 10.14 10.16 9.710 10.28 31,065,088 313,235,218 10.083 10.05 10.04 10.05 9.610 10.17 31,389,976 9.9788 1.60%
2025-04-02 0 10.00 9.990 10.00 9.780 10.02 17,168,204 170,460,330 9.9288 9.896 9.887 9.896 9.679 9.916 17,347,754 9.8261 1.73%
2025-04-01 0 9.830 9.830 9.840 9.760 9.930 21,102,390 207,429,121 9.8297 9.728 9.728 9.738 9.659 9.827 21,323,085 9.7279 0.20%
2025-03-31 0 9.810 9.800 9.810 9.720 10.22 42,839,616 425,119,461 9.9235 9.708 9.699 9.708 9.619 10.11 43,287,645 9.8208 -5.13%
2025-03-28 0 10.34 10.32 10.34 10.14 10.34 11,385,845 116,561,625 10.237 10.23 10.21 10.23 10.04 10.23 11,504,921 10.131 0.58%
2025-03-27 0 10.28 10.26 10.28 10.18 10.38 10,973,264 112,907,910 10.289 10.17 10.15 10.17 10.07 10.27 11,088,026 10.183 0.59%
2025-03-26 0 10.22 10.22 10.24 10.10 10.46 10,523,500 108,108,260 10.273 10.11 10.11 10.13 9.995 10.35 10,633,558 10.167 0.59%
2025-03-25 0 10.16 10.14 10.16 10.04 10.38 14,952,517 152,303,704 10.186 10.05 10.04 10.05 9.936 10.27 15,108,895 10.080 -0.59%
2025-03-24 0 10.22 10.22 10.24 10.12 10.50 19,124,600 196,258,386 10.262 10.11 10.11 10.13 10.02 10.39 19,324,611 10.156 -2.11%
2025-03-21 0 10.44 10.42 10.44 10.30 10.70 32,420,876 338,825,554 10.451 10.33 10.31 10.33 10.19 10.59 32,759,943 10.343 -2.43%
2025-03-20 0 10.70 10.68 10.70 10.70 10.94 26,945,913 291,082,035 10.802 10.59 10.57 10.59 10.59 10.83 27,227,721 10.691 -2.37%
2025-03-19 0 10.96 10.92 10.96 10.80 11.02 16,950,404 184,576,980 10.889 10.85 10.81 10.85 10.69 10.91 17,127,676 10.777 -0.54%
2025-03-18 0 11.02 11.00 11.02 10.90 11.14 25,648,271 282,202,840 11.003 10.91 10.89 10.91 10.79 11.02 25,916,508 10.889 0.73%
2025-03-17 0 10.94 10.92 10.94 10.86 11.30 33,254,129 367,129,650 11.040 10.83 10.81 10.83 10.75 11.18 33,601,910 10.926 0.37%
2025-03-14 0 10.90 10.88 10.90 10.64 11.24 46,321,080 507,821,266 10.963 10.79 10.77 10.79 10.53 11.12 46,805,519 10.850 2.44%
2025-03-13 0 10.64 10.62 10.64 10.44 10.78 21,099,600 223,284,533 10.582 10.53 10.51 10.53 10.33 10.67 21,320,266 10.473 -0.37%
2025-03-12 0 10.68 10.68 10.70 10.58 10.86 35,902,243 384,936,475 10.722 10.57 10.57 10.59 10.47 10.75 36,277,719 10.611 -1.48%
2025-03-11 0 10.84 10.82 10.84 10.38 10.86 34,298,179 364,694,515 10.633 10.73 10.71 10.73 10.27 10.75 34,656,879 10.523 -0.18%
2025-03-10 0 10.86 10.84 10.86 10.66 11.08 33,762,938 365,373,092 10.822 10.75 10.73 10.75 10.55 10.97 34,116,041 10.710 -0.55%
2025-03-07 0 10.92 10.90 10.92 10.82 11.28 29,744,227 328,683,301 11.050 10.81 10.79 10.81 10.71 11.16 30,055,301 10.936 -3.36%
2025-03-06 0 11.30 11.30 11.32 10.80 11.68 53,188,680 597,441,300 11.232 11.18 11.18 11.20 10.69 11.56 53,744,943 11.116 4.24%
2025-03-05 0 10.84 10.82 10.84 10.66 11.16 27,572,100 300,319,843 10.892 10.73 10.71 10.73 10.55 11.04 27,860,457 10.779 0.00%
2025-03-04 0 10.84 10.84 10.86 10.72 10.94 17,993,356 195,197,726 10.848 10.73 10.73 10.75 10.61 10.83 18,181,536 10.736 -1.09%
2025-03-03 0 10.96 10.96 10.98 10.74 11.30 39,210,065 433,055,659 11.045 10.85 10.85 10.87 10.63 11.18 39,620,135 10.930 2.81%
2025-02-28 0 10.66 10.64 10.66 10.42 11.54 89,482,360 974,756,853 10.893 10.55 10.53 10.55 10.31 11.42 90,418,193 10.781 -8.89%
2025-02-27 0 11.70 11.68 11.70 11.18 11.76 59,372,123 682,451,965 11.494 11.58 11.56 11.58 11.06 11.64 59,993,054 11.376 4.46%
2025-02-26 0 11.20 11.20 11.22 10.22 11.40 77,607,259 848,795,104 10.937 11.08 11.08 11.10 10.11 11.28 78,418,898 10.824 10.67%
2025-02-25 0 10.12 10.12 10.14 10.06 10.36 24,883,864 253,539,555 10.189 10.02 10.02 10.04 9.956 10.25 25,144,107 10.083 -2.69%
2025-02-24 0 10.40 10.36 10.40 9.730 10.50 47,188,261 486,857,601 10.317 10.29 10.25 10.29 9.629 10.39 47,681,770 10.211 5.89%
2025-02-21 0 10.06 10.04 10.06 9.820 10.12 29,113,733 290,822,049 9.9892 9.720 9.700 9.720 9.488 9.778 30,132,896 9.6513 0.80%
2025-02-20 0 9.980 9.970 9.980 9.960 10.16 10,035,567 100,501,646 10.015 9.642 9.633 9.642 9.623 9.816 10,386,875 9.6758 -2.16%
2025-02-19 0 10.20 10.18 10.20 9.930 10.34 10,737,196 109,049,589 10.156 9.855 9.836 9.855 9.594 9.990 11,113,065 9.8127 0.79%
2025-02-18 0 10.12 10.12 10.14 9.940 10.34 17,554,930 177,223,542 10.095 9.778 9.778 9.797 9.604 9.990 18,169,462 9.7539 -1.17%
2025-02-17 0 10.24 10.22 10.24 10.12 10.58 20,028,812 206,662,502 10.318 9.894 9.874 9.894 9.778 10.22 20,729,946 9.9693 -1.35%
2025-02-14 0 10.38 10.36 10.38 10.14 10.42 15,165,389 155,736,629 10.269 10.03 10.01 10.03 9.797 10.07 15,696,272 9.9219 1.37%
2025-02-13 0 10.24 10.24 10.26 10.18 10.64 41,861,516 434,509,990 10.380 9.894 9.894 9.913 9.836 10.28 43,326,931 10.029 -2.48%
2025-02-12 0 10.50 10.50 10.52 9.720 10.84 58,920,306 612,275,996 10.392 10.14 10.14 10.16 9.391 10.47 60,982,885 10.040 8.02%
2025-02-11 0 9.720 9.710 9.720 9.710 10.08 12,685,842 124,308,327 9.7990 9.391 9.382 9.391 9.382 9.739 13,129,926 9.4676 -2.99%
2025-02-10 0 10.02 10.02 10.04 9.890 10.12 13,329,882 133,376,796 10.006 9.681 9.681 9.700 9.555 9.778 13,796,511 9.6674 0.30%
2025-02-07 0 9.990 9.970 9.990 9.770 10.18 19,639,641 196,798,858 10.020 9.652 9.633 9.652 9.440 9.836 20,327,151 9.6816 1.94%
2025-02-06 0 9.800 9.780 9.800 9.650 9.880 11,628,044 113,412,692 9.7534 9.469 9.449 9.469 9.324 9.546 12,035,098 9.4235 0.82%
2025-02-05 0 9.720 9.710 9.720 9.590 9.850 12,205,701 118,101,334 9.6759 9.391 9.382 9.391 9.266 9.517 12,632,977 9.3487 -0.92%
2025-02-04 0 9.810 9.800 9.810 9.470 9.930 9,074,922 88,347,221 9.7353 9.478 9.469 9.478 9.150 9.594 9,392,601 9.4060 1.87%
2025-02-03 0 9.630 9.620 9.630 9.280 9.760 11,698,154 111,008,839 9.4894 9.304 9.295 9.304 8.966 9.430 12,107,663 9.1685 -1.93%
2025-01-28 0 9.820 9.810 9.820 9.770 10.02 4,758,457 46,883,765 9.8527 9.488 9.478 9.488 9.440 9.681 4,925,033 9.5195 -0.20%
2025-01-27 0 9.840 9.830 9.840 9.650 10.06 14,220,749 140,346,812 9.8692 9.507 9.498 9.507 9.324 9.720 14,718,564 9.5354 2.29%
2025-01-24 0 9.620 9.620 9.630 9.530 9.760 7,321,117 70,723,677 9.6602 9.295 9.295 9.304 9.208 9.430 7,577,402 9.3335 -0.10%
2025-01-23 0 9.630 9.600 9.630 9.510 9.970 15,739,696 151,912,197 9.6515 9.304 9.275 9.304 9.188 9.633 16,290,684 9.3251 -0.82%
2025-01-22 0 9.710 9.700 9.710 9.600 10.18 16,161,756 157,443,039 9.7417 9.382 9.372 9.382 9.275 9.836 16,727,519 9.4122 -3.86%
2025-01-21 0 10.10 10.08 10.10 9.950 10.56 29,061,912 296,492,484 10.202 9.758 9.739 9.758 9.613 10.20 30,079,261 9.8570 2.23%
2025-01-20 0 9.880 9.870 9.880 9.860 10.24 15,218,001 152,592,973 10.027 9.546 9.536 9.546 9.527 9.894 15,750,726 9.6880 -0.10%
2025-01-17 0 9.890 9.880 9.890 9.500 10.10 28,467,417 281,262,234 9.8801 9.555 9.546 9.555 9.179 9.758 29,463,955 9.5460 2.38%
2025-01-16 0 9.660 9.640 9.660 9.500 9.840 18,020,100 173,962,860 9.6538 9.333 9.314 9.333 9.179 9.507 18,650,916 9.3273 2.77%
2025-01-15 0 9.400 9.390 9.400 9.310 9.540 8,775,574 82,487,507 9.3997 9.082 9.072 9.082 8.995 9.217 9,082,774 9.0818 -1.16%
2025-01-14 0 9.510 9.510 9.520 9.360 9.690 12,159,766 116,019,642 9.5413 9.188 9.188 9.198 9.043 9.362 12,585,434 9.2186 0.53%
2025-01-13 0 9.460 9.450 9.460 9.050 9.520 12,782,492 119,966,800 9.3852 9.140 9.130 9.140 8.744 9.198 13,229,959 9.0678 1.72%
2025-01-10 0 9.300 9.290 9.300 9.130 9.460 17,791,570 164,667,518 9.2554 8.985 8.976 8.985 8.821 9.140 18,414,386 8.9423 -1.69%
2025-01-09 0 9.460 9.450 9.460 9.440 9.830 17,760,107 169,620,115 9.5506 9.140 9.130 9.140 9.121 9.498 18,381,822 9.2276 -2.97%
2025-01-08 0 9.750 9.750 9.760 9.550 9.960 16,029,830 155,795,823 9.7191 9.420 9.420 9.430 9.227 9.623 16,590,974 9.3904 -1.52%
2025-01-07 0 9.900 9.900 9.910 9.790 10.00 9,986,770 98,829,731 9.8961 9.565 9.565 9.575 9.459 9.662 10,336,369 9.5614 -0.10%
2025-01-06 0 9.910 9.900 9.910 9.740 10.02 13,221,910 130,715,930 9.8863 9.575 9.565 9.575 9.411 9.681 13,684,760 9.5519 0.00%
2025-01-03 0 9.910 9.900 9.910 9.830 10.22 17,159,697 171,869,338 10.016 9.575 9.565 9.575 9.498 9.874 17,760,394 9.6771 -0.60%
2025-01-02 0 9.970 9.960 9.970 9.900 10.30 18,730,252 188,647,529 10.072 9.633 9.623 9.633 9.565 9.952 19,385,928 9.7312 -0.30%
2024-12-31 0 10.00 10.00 10.02 9.980 10.22 6,441,914 64,869,095 10.070 9.662 9.662 9.681 9.642 9.874 6,667,421 9.7293 -0.60%
2024-12-30 0 10.06 10.04 10.06 9.920 10.20 13,300,952 133,394,309 10.029 9.720 9.700 9.720 9.584 9.855 13,766,568 9.6897 -0.20%
2024-12-27 0 10.08 10.06 10.08 10.02 10.40 12,085,824 122,414,364 10.129 9.739 9.720 9.739 9.681 10.05 12,508,903 9.7862 -2.89%
2024-12-24 0 10.38 10.36 10.38 10.12 10.40 7,483,090 77,225,841 10.320 10.03 10.01 10.03 9.778 10.05 7,745,045 9.9710 2.17%
2024-12-23 0 10.16 10.14 10.16 10.04 10.26 8,805,995 89,294,511 10.140 9.816 9.797 9.816 9.700 9.913 9,114,260 9.7972 0.79%
2024-12-20 0 10.08 10.08 10.10 9.930 10.30 21,085,297 212,363,929 10.072 9.739 9.739 9.758 9.594 9.952 21,823,414 9.7310 -0.20%
2024-12-19 0 10.10 10.10 10.12 9.890 10.14 14,431,460 145,033,140 10.050 9.758 9.758 9.778 9.555 9.797 14,936,651 9.7099 -0.98%
2024-12-18 0 10.20 10.18 10.20 10.10 10.28 8,527,465 86,909,633 10.192 9.855 9.836 9.855 9.758 9.932 8,825,980 9.8470 1.19%
2024-12-17 0 10.08 10.06 10.08 9.960 10.34 21,547,002 217,344,531 10.087 9.739 9.720 9.739 9.623 9.990 22,301,282 9.7458 -0.79%
2024-12-16 0 10.16 10.14 10.16 10.08 10.72 32,957,872 338,462,014 10.270 9.816 9.797 9.816 9.739 10.36 34,111,604 9.9222 -4.87%
2024-12-13 0 10.68 10.66 10.68 10.64 11.26 39,332,824 426,203,820 10.836 10.32 10.30 10.32 10.28 10.88 40,709,719 10.469 -7.29%
2024-12-12 0 11.52 11.50 11.52 11.12 11.88 20,917,204 242,775,451 11.606 11.13 11.11 11.13 10.74 11.48 21,649,437 11.214 1.77%
2024-12-11 0 11.32 11.32 11.34 11.26 11.90 16,808,946 192,958,446 11.480 10.94 10.94 10.96 10.88 11.50 17,397,364 11.091 -1.05%
2024-12-10 0 11.44 11.42 11.44 11.40 13.16 52,220,051 633,029,689 12.122 11.05 11.03 11.05 11.01 12.71 54,048,079 11.712 -4.19%
2024-12-09 0 11.94 11.92 11.94 10.80 12.06 38,249,354 435,187,356 11.378 11.54 11.52 11.54 10.43 11.65 39,588,321 10.993 6.61%
2024-12-06 0 11.20 11.18 11.20 10.78 11.24 30,420,553 337,607,341 11.098 10.82 10.80 10.82 10.42 10.86 31,485,463 10.723 3.32%
2024-12-05 0 10.84 10.82 10.84 10.70 11.02 17,063,588 184,352,097 10.804 10.47 10.45 10.47 10.34 10.65 17,660,920 10.438 -1.99%
2024-12-04 0 11.06 11.04 11.06 11.02 11.38 13,128,134 145,889,512 11.113 10.69 10.67 10.69 10.65 11.00 13,587,701 10.737 -1.78%
2024-12-03 0 11.26 11.26 11.28 10.94 11.46 13,275,202 148,569,557 11.192 10.88 10.88 10.90 10.57 11.07 13,739,917 10.813 1.26%
2024-12-02 0 11.12 11.12 11.14 10.82 11.34 12,963,969 144,441,661 11.142 10.74 10.74 10.76 10.45 10.96 13,417,789 10.765 1.83%
2024-11-29 0 10.92 10.92 10.94 10.60 11.24 21,546,828 236,190,965 10.962 10.55 10.55 10.57 10.24 10.86 22,301,102 10.591 2.44%
2024-11-28 0 10.66 10.64 10.66 10.58 10.90 9,606,043 103,093,679 10.732 10.30 10.28 10.30 10.22 10.53 9,942,315 10.369 -1.11%
2024-11-27 0 10.78 10.76 10.78 10.30 10.86 20,873,415 220,780,015 10.577 10.42 10.40 10.42 9.952 10.49 21,604,115 10.219 2.28%
2024-11-26 0 10.54 10.52 10.54 10.46 10.76 13,732,892 145,641,147 10.605 10.18 10.16 10.18 10.11 10.40 14,213,629 10.247 -0.57%
2024-11-25 0 10.60 10.58 10.60 10.52 10.90 17,320,068 184,199,702 10.635 10.24 10.22 10.24 10.16 10.53 17,926,379 10.275 -1.49%
2024-11-22 0 10.76 10.74 10.76 10.60 11.36 20,063,474 219,311,025 10.931 10.40 10.38 10.40 10.24 10.98 20,765,821 10.561 -3.93%
2024-11-21 0 11.20 11.18 11.20 11.02 11.34 10,923,756 122,177,112 11.185 10.82 10.80 10.82 10.65 10.96 11,306,156 10.806 -1.41%
2024-11-20 0 11.36 11.34 11.36 11.22 11.44 11,856,402 134,569,661 11.350 10.98 10.96 10.98 10.84 11.05 12,271,450 10.966 -0.35%
2024-11-19 0 11.40 11.38 11.40 11.20 11.60 18,674,085 212,823,129 11.397 11.01 11.00 11.01 10.82 11.21 19,327,795 11.011 0.18%
2024-11-18 0 11.38 11.36 11.38 11.28 11.80 14,569,957 167,767,003 11.515 11.00 10.98 11.00 10.90 11.40 15,079,997 11.125 -0.18%
2024-11-15 0 11.40 11.40 11.42 11.12 11.60 15,541,713 177,865,795 11.444 11.01 11.01 11.03 10.74 11.21 16,085,770 11.057 0.35%
2024-11-14 0 11.36 11.34 11.36 11.30 12.46 39,556,886 460,099,064 11.631 10.98 10.96 10.98 10.92 12.04 40,941,624 11.238 -7.19%
2024-11-13 0 12.24 12.22 12.24 12.02 12.60 11,357,996 138,442,720 12.189 11.83 11.81 11.83 11.61 12.17 11,755,597 11.777 -1.61%
2024-11-12 0 12.44 12.44 12.46 12.36 13.22 23,735,117 299,636,873 12.624 12.02 12.02 12.04 11.94 12.77 24,565,994 12.197 -4.45%
2024-11-11 0 13.02 13.00 13.02 12.76 13.32 27,508,931 357,486,231 12.995 12.58 12.56 12.58 12.33 12.87 28,471,916 12.556 -5.10%
2024-11-08 0 13.72 13.70 13.72 13.70 15.10 33,800,293 472,337,804 13.974 13.26 13.24 13.26 13.24 14.59 34,983,515 13.502 -5.77%
2024-11-07 0 14.56 14.54 14.56 13.20 14.76 48,293,952 684,256,201 14.169 14.07 14.05 14.07 12.75 14.26 49,984,542 13.689 8.66%
2024-11-06 0 13.40 13.38 13.40 12.96 13.92 31,755,184 424,665,035 13.373 12.95 12.93 12.95 12.52 13.45 32,866,814 12.921 -1.47%
2024-11-05 0 13.60 13.60 13.62 12.92 13.68 25,842,329 346,787,366 13.419 13.14 13.14 13.16 12.48 13.22 26,746,972 12.965 3.82%
2024-11-04 0 13.10 13.08 13.10 12.78 13.18 14,707,445 191,036,109 12.989 12.66 12.64 12.66 12.35 12.73 15,222,298 12.550 0.46%
2024-11-01 0 13.04 13.02 13.04 12.44 13.22 29,269,562 378,667,999 12.937 12.60 12.58 12.60 12.02 12.77 30,294,180 12.500 3.33%
2024-10-31 0 12.62 12.62 12.64 12.34 13.20 34,037,493 436,066,313 12.811 12.19 12.19 12.21 11.92 12.75 35,229,018 12.378 0.00%
2024-10-30 0 12.62 12.60 12.62 12.42 12.96 18,957,301 240,217,322 12.671 12.19 12.17 12.19 12.00 12.52 19,620,925 12.243 0.64%
2024-10-29 0 12.54 12.52 12.54 12.36 13.02 18,775,200 237,140,739 12.631 12.12 12.10 12.12 11.94 12.58 19,432,449 12.203 -1.57%
2024-10-28 0 12.74 12.70 12.74 12.08 12.84 34,524,220 433,278,168 12.550 12.31 12.27 12.31 11.67 12.41 35,732,784 12.126 4.77%
2024-10-25 0 12.16 12.16 12.18 12.00 12.38 24,605,431 299,343,177 12.166 11.75 11.75 11.77 11.59 11.96 25,466,775 11.754 -0.82%
2024-10-24 0 12.26 12.24 12.26 12.14 12.64 17,222,000 212,427,788 12.335 11.85 11.83 11.85 11.73 12.21 17,824,878 11.917 -3.62%
2024-10-23 0 12.72 12.72 12.74 12.50 13.04 23,056,838 295,208,008 12.803 12.29 12.29 12.31 12.08 12.60 23,863,971 12.370 1.44%
2024-10-22 0 12.54 12.52 12.54 12.20 12.76 26,518,000 332,627,690 12.543 12.12 12.10 12.12 11.79 12.33 27,446,296 12.119 1.46%
2024-10-21 0 12.36 12.34 12.36 11.96 12.70 38,452,433 477,655,316 12.422 11.94 11.92 11.94 11.56 12.27 39,798,509 12.002 -0.48%
2024-10-18 0 12.42 12.40 12.42 11.74 12.60 51,528,364 633,381,984 12.292 12.00 11.98 12.00 11.34 12.17 53,332,179 11.876 4.19%
2024-10-17 0 11.92 11.90 11.92 11.90 13.80 122,536,960 1,545,803,342 12.615 11.52 11.50 11.52 11.50 13.33 126,826,520 12.188 -13.75%
2024-10-16 0 13.82 13.82 13.84 13.22 14.50 110,110,426 1,523,096,219 13.832 13.35 13.35 13.37 12.77 14.01 113,964,979 13.365 7.80%
2024-10-15 0 12.82 12.82 12.84 12.74 13.64 31,786,097 415,565,410 13.074 12.39 12.39 12.41 12.31 13.18 32,898,809 12.632 -5.04%
2024-10-14 0 13.50 13.50 13.54 13.14 14.36 73,861,260 1,006,791,175 13.631 13.04 13.04 13.08 12.70 13.87 76,446,866 13.170 0.90%
2024-10-10 0 13.38 13.38 13.40 12.40 14.34 83,991,384 1,131,530,194 13.472 12.93 12.93 12.95 11.98 13.85 86,931,608 13.016 6.70%
2024-10-09 0 12.54 12.52 12.54 11.66 14.00 103,323,119 1,312,285,506 12.701 12.12 12.10 12.12 11.27 13.53 106,940,074 12.271 -3.09%
2024-10-08 0 12.94 12.92 12.94 12.14 16.72 145,177,354 2,001,000,426 13.783 12.50 12.48 12.50 11.73 16.15 150,259,469 13.317 -22.61%
2024-10-07 0 16.72 16.72 16.74 15.42 17.40 64,008,161 1,030,015,291 16.092 16.15 16.15 16.17 14.90 16.81 66,248,847 15.548 -1.42%
2024-10-04 0 16.96 16.94 16.96 16.30 17.92 50,931,724 873,084,164 17.142 16.39 16.37 16.39 15.75 17.31 52,714,653 16.562 -0.12%
2024-10-03 0 16.98 16.98 17.00 16.10 19.90 73,102,176 1,251,638,410 17.122 16.41 16.41 16.43 15.56 19.23 75,661,209 16.543 -9.49%
2024-10-02 0 18.76 18.74 18.76 15.02 20.15 143,958,834 2,577,022,757 17.901 18.13 18.11 18.13 14.51 19.47 148,998,293 17.296 24.73%
2024-09-30 0 15.04 15.02 15.04 14.88 17.00 193,479,135 3,047,172,284 15.749 14.53 14.51 14.53 14.38 16.43 200,252,114 15.217 9.62%
2024-09-27 0 13.72 13.70 13.72 12.24 13.84 161,988,215 2,119,743,732 13.086 13.26 13.24 13.26 11.83 13.37 167,658,815 12.643 16.47%
2024-09-26 0 11.78 11.76 11.78 9.200 11.90 119,598,803 1,291,181,133 10.796 11.38 11.36 11.38 8.889 11.50 123,785,509 10.431 28.32%
2024-09-25 0 9.180 9.160 9.180 9.130 9.820 35,103,907 332,051,541 9.4591 8.870 8.850 8.870 8.821 9.488 36,332,763 9.1392 -0.65%
2024-09-24 0 9.240 9.230 9.240 8.810 9.580 55,453,724 506,220,520 9.1287 8.927 8.918 8.927 8.512 9.256 57,394,951 8.8199 5.60%
2024-09-23 0 8.750 8.730 8.750 8.680 8.940 23,609,322 207,821,768 8.8025 8.454 8.435 8.454 8.386 8.638 24,435,796 8.5048 -0.23%
2024-09-20 0 8.770 8.760 8.770 8.330 8.960 31,151,029 272,275,511 8.7405 8.473 8.464 8.473 8.048 8.657 32,241,510 8.4449 3.06%
2024-09-19 0 8.510 8.510 8.520 8.160 8.610 32,596,086 275,722,621 8.4588 8.222 8.222 8.232 7.884 8.319 33,737,153 8.1727 6.91%
2024-09-17 0 7.960 7.950 7.960 7.840 8.020 13,447,100 106,793,169 7.9417 7.691 7.681 7.691 7.575 7.749 13,917,833 7.6731 1.66%
2024-09-16 0 7.830 7.830 7.840 7.700 8.100 15,444,195 120,329,980 7.7913 7.565 7.565 7.575 7.440 7.826 15,984,838 7.5278 -2.37%
2024-09-13 0 8.020 8.000 8.020 7.800 8.180 16,735,295 134,855,684 8.0582 7.749 7.729 7.749 7.536 7.903 17,321,135 7.7856 2.95%
2024-09-12 0 7.790 7.780 7.790 7.600 7.950 12,469,746 96,789,969 7.7620 7.527 7.517 7.527 7.343 7.681 12,906,265 7.4995 1.56%
2024-09-11 0 7.670 7.670 7.680 7.510 7.810 35,135,327 268,272,758 7.6354 7.411 7.411 7.420 7.256 7.546 36,365,283 7.3772 -2.42%
2024-09-10 0 7.860 7.860 7.870 7.850 8.340 27,559,208 221,984,970 8.0548 7.594 7.594 7.604 7.584 8.058 28,523,953 7.7824 -5.42%
2024-09-09 0 8.310 8.300 8.310 8.130 8.500 25,108,190 207,504,066 8.2644 8.029 8.019 8.029 7.855 8.213 25,987,134 7.9849 -3.26%
2024-09-05 0 8.590 8.570 8.590 8.420 8.790 14,802,567 126,484,290 8.5448 8.299 8.280 8.299 8.135 8.493 15,320,749 8.2558 0.12%
2024-09-04 0 8.580 8.570 8.580 8.320 8.650 11,279,747 96,008,389 8.5116 8.290 8.280 8.290 8.039 8.357 11,674,609 8.2237 -0.58%
2024-09-03 0 8.630 8.620 8.630 8.420 8.820 11,772,471 102,130,190 8.6753 8.338 8.328 8.338 8.135 8.522 12,184,581 8.3819 1.89%
2024-09-02 0 8.470 8.460 8.470 8.400 8.710 17,738,072 150,571,392 8.4886 8.184 8.174 8.184 8.116 8.415 18,359,015 8.2015 -3.86%
2024-08-30 0 8.810 8.810 8.820 8.400 9.240 47,714,206 425,406,522 8.9157 8.512 8.512 8.522 8.116 8.927 49,384,502 8.6142 3.89%
2024-08-29 0 8.480 8.480 8.490 8.260 8.490 10,788,109 90,565,551 8.3949 8.193 8.193 8.203 7.981 8.203 11,165,760 8.1110 0.71%
2024-08-28 0 8.420 8.410 8.420 8.330 8.600 11,461,890 96,229,383 8.3956 8.135 8.126 8.135 8.048 8.309 11,863,128 8.1116 -2.09%
2024-08-27 0 8.600 8.590 8.600 8.500 8.710 17,365,180 148,177,693 8.5330 8.309 8.299 8.309 8.213 8.415 17,973,070 8.2444 -1.71%
2024-08-26 0 8.750 8.750 8.760 8.590 9.060 22,000,931 193,551,323 8.7974 8.454 8.454 8.464 8.299 8.754 22,771,101 8.4999 3.06%
2024-08-23 0 8.490 8.480 8.490 8.280 8.650 16,338,743 138,152,694 8.4555 8.203 8.193 8.203 8.000 8.357 16,910,701 8.1695 -0.47%
2024-08-22 0 8.530 8.520 8.530 8.140 9.050 34,294,840 289,227,159 8.4335 8.241 8.232 8.241 7.865 8.744 35,495,374 8.1483 -5.33%
2024-08-21 0 9.010 9.000 9.010 8.740 9.010 7,940,970 70,828,217 8.9193 8.705 8.696 8.705 8.444 8.705 8,218,954 8.6177 0.67%
2024-08-20 0 8.950 8.940 8.950 8.900 9.290 8,687,805 78,176,722 8.9984 8.647 8.638 8.647 8.599 8.976 8,991,932 8.6941 -2.08%
2024-08-19 0 9.140 9.120 9.140 9.060 9.270 7,186,485 65,914,112 9.1720 8.831 8.812 8.831 8.754 8.956 7,438,057 8.8617 1.44%
2024-08-16 0 9.010 9.000 9.010 8.940 9.240 13,084,211 118,269,784 9.0391 8.705 8.696 8.705 8.638 8.927 13,542,240 8.7334 -1.21%
2024-08-15 0 9.120 9.110 9.120 8.980 9.250 11,346,736 103,530,699 9.1243 8.812 8.802 8.812 8.676 8.937 11,743,943 8.8157 -0.76%
2024-08-14 0 9.190 9.180 9.190 9.130 9.590 12,311,662 113,624,422 9.2290 8.879 8.870 8.879 8.821 9.266 12,742,647 8.9169 -3.06%
2024-08-13 0 9.480 9.470 9.480 9.320 9.560 8,455,246 79,620,503 9.4167 9.159 9.150 9.159 9.005 9.237 8,751,232 9.0982 -0.73%
2024-08-12 0 9.550 9.540 9.550 9.500 9.830 5,834,647 55,729,437 9.5515 9.227 9.217 9.227 9.179 9.498 6,038,896 9.2284 -1.95%
2024-08-09 0 9.740 9.730 9.740 9.650 9.950 14,399,500 141,407,002 9.8203 9.411 9.401 9.411 9.324 9.613 14,903,573 9.4881 1.67%
2024-08-08 0 9.580 9.570 9.580 9.420 9.810 12,100,581 116,653,245 9.6403 9.256 9.246 9.256 9.101 9.478 12,524,177 9.3142 0.42%
2024-08-07 0 9.540 9.540 9.560 9.400 9.720 5,223,616 49,988,126 9.5696 9.217 9.217 9.237 9.082 9.391 5,406,475 9.2460 0.00%
2024-08-06 0 9.540 9.530 9.540 9.460 9.820 8,666,220 83,235,906 9.6046 9.217 9.208 9.217 9.140 9.488 8,969,592 9.2798 -0.31%
2024-08-05 0 9.570 9.560 9.570 9.300 9.770 9,702,111 92,639,135 9.5483 9.246 9.237 9.246 8.985 9.440 10,041,746 9.2254 0.42%
2024-08-02 0 9.530 9.530 9.540 9.230 9.530 14,044,712 132,519,956 9.4356 9.208 9.208 9.217 8.918 9.208 14,536,365 9.1164 -0.83%
2024-08-01 0 9.610 9.610 9.620 9.590 10.18 15,606,323 151,539,402 9.7101 9.285 9.285 9.295 9.266 9.836 16,152,642 9.3817 -5.41%
2024-07-31 0 10.16 10.16 10.18 9.600 10.22 14,976,404 151,031,686 10.085 9.816 9.816 9.836 9.275 9.874 15,500,672 9.7436 4.10%
2024-07-30 0 9.760 9.750 9.760 9.710 10.12 12,134,799 119,487,726 9.8467 9.430 9.420 9.430 9.382 9.778 12,559,593 9.5137 -1.71%
2024-07-29 0 9.930 9.930 9.940 9.890 10.22 11,041,925 110,691,810 10.025 9.594 9.594 9.604 9.555 9.874 11,428,461 9.6856 -1.10%
2024-07-26 0 10.04 10.04 10.06 9.950 10.32 9,083,735 91,559,141 10.079 9.700 9.700 9.720 9.613 9.971 9,401,723 9.7385 0.00%
2024-07-25 0 10.04 10.04 10.06 9.840 10.24 10,806,495 108,793,133 10.067 9.700 9.700 9.720 9.507 9.894 11,184,790 9.7269 0.20%
2024-07-24 0 10.02 10.00 10.02 9.970 10.66 20,018,492 202,131,437 10.097 9.681 9.662 9.681 9.633 10.30 20,719,264 9.7557 -4.21%
2024-07-23 0 10.46 10.46 10.48 10.40 11.04 11,801,172 125,451,867 10.630 10.11 10.11 10.13 10.05 10.67 12,214,287 10.271 -2.61%
2024-07-22 0 10.74 10.74 10.76 10.54 10.94 8,395,873 89,852,706 10.702 10.38 10.38 10.40 10.18 10.57 8,689,781 10.340 0.56%
2024-07-19 0 10.68 10.66 10.68 10.62 11.14 14,087,981 151,363,469 10.744 10.32 10.30 10.32 10.26 10.76 14,581,148 10.381 -5.99%
2024-07-18 0 11.36 11.34 11.36 11.10 11.44 8,812,570 99,490,624 11.290 10.98 10.96 10.98 10.72 11.05 9,121,065 10.908 1.43%
2024-07-17 0 11.20 11.18 11.20 10.96 11.26 7,769,088 86,601,681 11.147 10.82 10.80 10.82 10.59 10.88 8,041,055 10.770 2.94%
2024-07-16 0 10.88 10.86 10.88 10.74 11.24 9,310,342 102,144,795 10.971 10.51 10.49 10.51 10.38 10.86 9,636,262 10.600 -1.27%
2024-07-15 0 11.02 11.00 11.02 10.92 11.68 7,542,935 83,926,347 11.126 10.65 10.63 10.65 10.55 11.28 7,806,985 10.750 -4.34%
2024-07-12 0 11.52 11.50 11.52 10.76 11.56 15,014,753 170,945,287 11.385 11.13 11.11 11.13 10.40 11.17 15,540,363 11.000 8.40%
2024-07-11 0 10.88 10.86 10.88 10.66 10.94 6,639,290 71,775,846 10.811 10.27 10.25 10.27 10.06 10.32 7,034,972 10.203 2.64%
2024-07-10 0 10.60 10.58 10.60 10.52 10.96 6,292,427 67,442,998 10.718 10.00 9.985 10.00 9.928 10.34 6,667,437 10.115 -1.49%
2024-07-09 0 10.76 10.76 10.78 10.58 11.02 12,458,311 134,445,428 10.792 10.15 10.15 10.17 9.985 10.40 13,200,790 10.185 -0.37%
2024-07-08 0 10.80 10.78 10.80 10.68 11.12 6,542,167 70,652,598 10.800 10.19 10.17 10.19 10.08 10.49 6,932,061 10.192 -3.05%
2024-07-05 0 11.14 11.12 11.14 11.00 11.42 6,247,628 69,570,230 11.135 10.51 10.49 10.51 10.38 10.78 6,619,968 10.509 -1.94%
2024-07-04 0 11.36 11.34 11.36 11.24 11.60 6,217,120 70,543,981 11.347 10.72 10.70 10.72 10.61 10.95 6,587,642 10.709 -0.87%
2024-07-03 0 11.46 11.42 11.46 11.04 11.54 10,702,176 121,818,595 11.383 10.82 10.78 10.82 10.42 10.89 11,339,994 10.742 3.80%
2024-07-02 0 11.04 11.02 11.04 10.94 11.64 16,770,874 187,791,092 11.197 10.42 10.40 10.42 10.32 10.99 17,770,369 10.568 2.99%
2024-06-28 0 10.72 10.72 10.74 10.66 11.10 9,390,231 101,605,082 10.820 10.12 10.12 10.14 10.06 10.48 9,949,861 10.212 -1.65%
2024-06-27 0 10.90 10.88 10.90 10.82 11.54 14,289,105 157,029,882 10.989 10.29 10.27 10.29 10.21 10.89 15,140,694 10.371 -3.88%
2024-06-26 0 11.34 11.34 11.36 11.10 11.44 8,705,627 98,341,836 11.296 10.70 10.70 10.72 10.48 10.80 9,224,457 10.661 -1.05%
2024-06-25 0 11.46 11.44 11.46 11.12 11.74 12,981,171 148,622,121 11.449 10.82 10.80 10.82 10.49 11.08 13,754,811 10.805 2.87%
2024-06-24 0 11.14 11.12 11.14 10.86 11.30 13,745,437 152,263,994 11.077 10.51 10.49 10.51 10.25 10.66 14,564,625 10.454 -1.07%
2024-06-21 0 11.26 11.24 11.26 11.14 11.40 23,985,628 269,896,848 11.252 10.63 10.61 10.63 10.51 10.76 25,415,102 10.620 -1.05%
2024-06-20 0 11.38 11.36 11.38 11.26 12.08 15,647,003 179,381,956 11.464 10.74 10.72 10.74 10.63 11.40 16,579,519 10.819 -5.32%
2024-06-19 0 12.02 12.00 12.02 11.66 12.18 9,634,616 115,135,654 11.950 11.34 11.33 11.34 11.00 11.49 10,208,811 11.278 3.98%
2024-06-18 0 11.56 11.56 11.58 11.54 11.98 17,117,662 200,196,131 11.695 10.91 10.91 10.93 10.89 11.31 18,137,825 11.037 -3.18%
2024-06-17 0 11.94 11.94 11.96 11.84 12.30 9,096,099 109,440,770 12.032 11.27 11.27 11.29 11.17 11.61 9,638,200 11.355 -3.40%
2024-06-14 0 12.36 12.36 12.38 11.68 12.68 16,127,478 199,410,699 12.365 11.66 11.66 11.68 11.02 11.97 17,088,629 11.669 4.04%
2024-06-13 0 11.88 11.88 11.90 11.70 12.24 12,962,861 153,726,219 11.859 11.21 11.21 11.23 11.04 11.55 13,735,410 11.192 -0.83%
2024-06-12 0 11.98 11.96 11.98 11.80 12.16 9,249,680 110,603,157 11.958 11.31 11.29 11.31 11.14 11.48 9,800,934 11.285 -1.48%
2024-06-11 0 12.16 12.16 12.18 12.02 12.60 11,350,306 138,494,627 12.202 11.48 11.48 11.49 11.34 11.89 12,026,751 11.516 -2.88%
2024-06-07 0 12.52 12.52 12.54 12.28 12.74 14,215,953 178,181,866 12.534 11.82 11.82 11.83 11.59 12.02 15,063,182 11.829 0.81%
2024-06-06 0 12.42 12.42 12.44 12.12 13.06 18,576,746 230,383,000 12.402 11.72 11.72 11.74 11.44 12.33 19,683,866 11.704 -3.57%
2024-06-05 0 12.88 12.86 12.88 12.82 13.24 13,003,500 168,983,079 12.995 12.16 12.14 12.16 12.10 12.50 13,778,471 12.264 -1.23%
2024-06-04 0 13.04 13.04 13.06 12.46 13.16 17,874,499 232,087,752 12.984 12.31 12.31 12.33 11.76 12.42 18,939,767 12.254 3.82%
2024-06-03 0 12.56 12.54 12.56 12.32 13.00 13,082,562 164,864,620 12.602 11.85 11.83 11.85 11.63 12.27 13,862,245 11.893 2.11%
2024-05-31 0 12.30 12.30 12.32 12.26 13.06 23,446,369 292,540,125 12.477 11.61 11.61 11.63 11.57 12.33 24,843,704 11.775 -3.30%
2024-05-30 0 12.72 12.72 12.74 12.60 13.20 23,444,515 299,048,939 12.756 12.00 12.00 12.02 11.89 12.46 24,841,740 12.038 -3.64%
2024-05-29 0 13.20 13.20 13.22 13.14 13.60 12,919,256 172,001,675 13.314 12.46 12.46 12.48 12.40 12.84 13,689,206 12.565 -1.35%
2024-05-28 0 13.38 13.38 13.42 13.22 14.18 17,539,034 239,796,886 13.672 12.63 12.63 12.67 12.48 13.38 18,584,309 12.903 -1.76%
2024-05-27 0 13.62 13.60 13.62 13.14 13.78 14,841,289 200,421,762 13.504 12.85 12.84 12.85 12.40 13.00 15,725,787 12.745 0.74%
2024-05-24 0 13.52 13.50 13.52 13.40 14.24 23,271,328 316,718,945 13.610 12.76 12.74 12.76 12.65 13.44 24,658,231 12.844 -5.59%
2024-05-23 0 14.32 14.30 14.32 14.04 14.70 18,927,026 271,570,277 14.348 13.51 13.50 13.51 13.25 13.87 20,055,022 13.541 -2.85%
2024-05-22 0 14.74 14.72 14.74 14.68 15.54 39,088,176 588,710,045 15.061 13.91 13.89 13.91 13.85 14.67 41,417,717 14.214 -2.25%
2024-05-21 0 15.08 15.06 15.08 14.66 15.54 30,395,621 461,111,461 15.170 14.23 14.21 14.23 13.84 14.67 32,207,111 14.317 0.27%
2024-05-20 0 15.04 15.02 15.04 14.50 15.30 63,066,754 943,226,463 14.956 14.19 14.18 14.19 13.68 14.44 66,825,349 14.115 -1.70%
2024-05-17 0 15.30 15.28 15.30 14.16 15.42 105,547,738 1,556,601,953 14.748 14.44 14.42 14.44 13.36 14.55 111,838,076 13.918 10.87%
2024-05-16 0 13.80 13.78 13.80 13.08 14.34 63,718,601 878,794,807 13.792 13.02 13.00 13.02 12.34 13.53 67,516,044 13.016 10.93%
2024-05-14 0 12.44 12.44 12.46 12.34 12.98 15,735,109 197,541,229 12.554 11.74 11.74 11.76 11.65 12.25 16,672,876 11.848 -0.16%
2024-05-13 0 12.46 12.44 12.46 12.00 12.64 22,494,057 280,630,432 12.476 11.76 11.74 11.76 11.33 11.93 23,834,637 11.774 -0.80%
2024-05-10 0 12.56 12.54 12.56 11.78 12.68 44,212,258 548,312,367 12.402 11.85 11.83 11.85 11.12 11.97 46,847,180 11.704 5.37%
2024-05-09 0 11.92 11.92 11.94 11.54 12.34 27,768,784 331,143,302 11.925 11.25 11.25 11.27 10.89 11.65 29,423,723 11.254 3.65%
2024-05-08 0 11.50 11.48 11.50 11.34 12.58 37,303,242 434,716,135 11.654 10.85 10.83 10.85 10.70 11.87 39,526,407 10.998 -7.56%
2024-05-07 0 12.44 12.44 12.46 12.36 12.78 19,414,214 243,278,732 12.531 11.74 11.74 11.76 11.66 12.06 20,571,245 11.826 -0.32%
2024-05-06 0 12.48 12.46 12.48 12.38 13.04 27,084,581 341,545,802 12.610 11.78 11.76 11.78 11.68 12.31 28,698,743 11.901 -2.50%
2024-05-03 0 12.80 12.78 12.80 12.58 13.14 17,605,350 225,404,321 12.803 12.08 12.06 12.08 11.87 12.40 18,654,578 12.083 0.79%
2024-05-02 0 12.70 12.68 12.70 11.80 13.00 37,980,873 475,499,392 12.519 11.99 11.97 11.99 11.14 12.27 40,244,422 11.815 7.63%
2024-04-30 0 11.80 11.78 11.80 11.46 12.04 41,814,288 492,974,874 11.790 11.14 11.12 11.14 10.82 11.36 44,306,298 11.127 0.17%
2024-04-29 0 11.78 11.76 11.78 11.30 12.26 79,791,636 941,121,779 11.795 11.12 11.10 11.12 10.66 11.57 84,546,985 11.131 7.09%
2024-04-26 0 11.00 10.98 11.00 9.890 11.22 71,559,208 768,734,973 10.743 10.38 10.36 10.38 9.334 10.59 75,823,928 10.138 12.24%
2024-04-25 0 9.800 9.790 9.800 9.450 9.980 22,945,618 224,417,084 9.7804 9.249 9.239 9.249 8.918 9.419 24,313,110 9.2303 3.70%
2024-04-24 0 9.450 9.430 9.450 9.290 9.700 10,706,543 101,438,191 9.4744 8.918 8.900 8.918 8.767 9.154 11,344,622 8.9415 1.18%
2024-04-23 0 9.340 9.320 9.340 9.210 9.390 6,911,159 64,335,202 9.3089 8.815 8.796 8.815 8.692 8.862 7,323,044 8.7853 1.30%
2024-04-22 0 9.220 9.210 9.220 9.000 9.380 9,620,562 88,864,268 9.2369 8.701 8.692 8.701 8.494 8.852 10,193,919 8.7174 1.32%
2024-04-19 0 9.100 9.100 9.110 8.890 9.140 13,542,127 121,994,581 9.0085 8.588 8.588 8.598 8.390 8.626 14,349,198 8.5018 -1.09%
2024-04-18 0 9.200 9.190 9.200 9.040 9.410 7,012,107 64,903,374 9.2559 8.683 8.673 8.683 8.532 8.881 7,430,008 8.7353 0.00%
2024-04-17 0 9.200 9.190 9.200 9.150 9.480 10,554,202 97,573,646 9.2450 8.683 8.673 8.683 8.635 8.947 11,183,202 8.7250 -0.22%
2024-04-16 0 9.220 9.220 9.230 9.080 9.580 20,063,280 186,087,113 9.2750 8.701 8.701 8.711 8.569 9.041 21,258,993 8.7533 -1.91%
2024-04-15 0 9.400 9.400 9.420 9.070 9.430 15,262,924 142,008,553 9.3042 8.871 8.871 8.890 8.560 8.900 16,172,550 8.7808 -0.11%
2024-04-12 0 9.410 9.410 9.420 9.320 10.30 32,264,225 312,899,730 9.6980 8.881 8.881 8.890 8.796 9.721 34,187,079 9.1526 -8.64%
2024-04-11 0 10.30 10.30 10.32 10.00 10.44 12,000,812 122,625,147 10.218 9.721 9.721 9.740 9.438 9.853 12,716,025 9.6434 -1.53%
2024-04-10 0 10.46 10.42 10.46 10.26 10.58 10,293,397 107,455,516 10.439 9.872 9.834 9.872 9.683 9.985 10,906,853 9.8521 1.55%
2024-04-09 0 10.30 10.28 10.30 10.26 10.66 8,688,475 90,493,488 10.415 9.721 9.702 9.721 9.683 10.06 9,206,283 9.8295 0.39%
2024-04-08 0 10.26 10.24 10.26 10.02 10.44 12,533,940 128,576,355 10.258 9.683 9.664 9.683 9.456 9.853 13,280,926 9.6813 1.38%
2024-04-05 0 10.12 10.12 10.14 9.880 10.46 12,184,824 123,371,738 10.125 9.551 9.551 9.570 9.324 9.872 12,911,004 9.5555 -3.25%
2024-04-03 0 10.46 10.46 10.48 10.34 10.90 23,903,433 253,034,063 10.586 9.872 9.872 9.891 9.758 10.29 25,328,008 9.9903 -4.04%
2024-04-02 0 10.90 10.86 10.90 10.70 11.44 32,751,623 359,157,895 10.966 10.29 10.25 10.29 10.10 10.80 34,703,524 10.349 -1.45%
2024-03-28 0 11.06 11.04 11.06 10.62 11.20 30,859,500 339,111,368 10.989 10.44 10.42 10.44 10.02 10.57 32,698,636 10.371 2.41%
2024-03-27 0 10.80 10.80 10.82 10.68 11.10 23,481,051 255,288,310 10.872 10.19 10.19 10.21 10.08 10.48 24,880,453 10.261 -1.64%
2024-03-26 0 10.98 10.96 10.98 10.82 11.28 33,636,855 371,123,476 11.033 10.36 10.34 10.36 10.21 10.65 35,641,514 10.413 3.00%
2024-03-25 0 10.66 10.64 10.66 10.14 11.10 27,880,462 298,799,606 10.717 10.06 10.04 10.06 9.570 10.48 29,542,056 10.114 4.72%
2024-03-22 0 10.18 10.18 10.22 10.04 10.62 18,973,021 193,922,558 10.221 9.607 9.607 9.645 9.475 10.02 20,103,758 9.6461 -4.14%
2024-03-21 0 10.62 10.60 10.62 10.24 11.00 22,001,881 235,451,677 10.701 10.02 10.00 10.02 9.664 10.38 23,313,129 10.100 5.57%
2024-03-20 0 10.06 10.04 10.06 9.770 10.18 8,476,481 84,934,915 10.020 9.494 9.475 9.494 9.220 9.607 8,981,655 9.4565 1.82%
2024-03-19 0 9.880 9.880 9.890 9.770 10.18 16,817,085 167,721,062 9.9733 9.324 9.324 9.334 9.220 9.607 17,819,334 9.4123 -1.79%
2024-03-18 0 10.06 10.06 10.08 10.00 10.60 27,821,094 283,199,413 10.179 9.494 9.494 9.513 9.438 10.00 29,479,150 9.6068 -4.55%
2024-03-15 0 10.54 10.52 10.54 10.22 10.84 37,722,663 395,680,270 10.489 9.947 9.928 9.947 9.645 10.23 39,970,824 9.8992 -3.48%
2024-03-14 0 10.92 10.90 10.92 10.42 11.32 34,946,223 386,098,260 11.048 10.31 10.29 10.31 9.834 10.68 37,028,916 10.427 2.06%
2024-03-13 0 10.70 10.68 10.70 10.54 10.92 24,282,018 260,530,930 10.729 10.10 10.08 10.10 9.947 10.31 25,729,156 10.126 -1.29%
2024-03-12 0 10.84 10.82 10.84 9.400 11.06 75,432,568 789,657,427 10.468 10.23 10.21 10.23 8.871 10.44 79,928,129 9.8796 14.11%
2024-03-11 0 9.500 9.470 9.500 9.130 9.580 20,764,334 194,013,824 9.3436 8.966 8.937 8.966 8.616 9.041 22,001,828 8.8181 1.28%
2024-03-08 0 9.380 9.380 9.390 9.290 9.560 14,584,124 137,504,386 9.4284 8.852 8.852 8.862 8.767 9.022 15,453,295 8.8981 0.32%
2024-03-07 0 9.350 9.340 9.350 9.220 9.820 20,274,857 190,701,527 9.4058 8.824 8.815 8.824 8.701 9.268 21,483,179 8.8768 -2.91%
2024-03-06 0 9.630 9.600 9.630 9.260 9.800 18,864,558 180,270,385 9.5560 9.088 9.060 9.088 8.739 9.249 19,988,831 9.0186 3.33%
2024-03-05 0 9.320 9.310 9.320 9.290 9.540 22,826,711 213,960,674 9.3733 8.796 8.786 8.796 8.767 9.003 24,187,116 8.8461 -3.02%
2024-03-04 0 9.610 9.570 9.610 9.400 9.870 21,231,389 202,471,510 9.5364 9.069 9.032 9.069 8.871 9.315 22,496,718 9.0000 -1.64%
2024-03-01 0 9.770 9.770 9.780 9.550 9.970 20,060,892 197,184,415 9.8293 9.220 9.220 9.230 9.013 9.409 21,256,463 9.2764 -1.11%
2024-02-29 0 9.880 9.880 9.890 9.760 10.32 48,679,841 484,483,471 9.9524 9.324 9.324 9.334 9.211 9.740 51,581,018 9.3927 -0.70%
2024-02-28 0 9.950 9.950 9.980 9.950 10.64 25,048,450 255,738,741 10.210 9.390 9.390 9.419 9.390 10.04 26,541,265 9.6355 -7.01%
2024-02-27 0 10.70 10.68 10.70 10.24 10.74 23,358,587 245,270,969 10.500 10.10 10.08 10.10 9.664 10.14 24,750,691 9.9097 0.75%
2024-02-26 0 10.62 10.62 10.64 10.50 10.92 21,233,136 226,879,439 10.685 10.02 10.02 10.04 9.909 10.31 22,498,569 10.084 -1.12%
2024-02-23 0 10.74 10.70 10.74 10.16 10.98 52,731,045 563,748,003 10.691 10.14 10.10 10.14 9.589 10.36 55,873,662 10.090 4.68%
2024-02-22 0 10.26 10.24 10.26 9.800 10.26 19,707,634 197,647,922 10.029 9.683 9.664 9.683 9.249 9.683 20,882,152 9.4649 2.19%
2024-02-21 0 10.04 10.02 10.04 8.980 10.40 43,690,351 434,354,679 9.9417 9.475 9.456 9.475 8.475 9.815 46,294,169 9.3825 9.49%
2024-02-20 0 9.170 9.150 9.170 8.780 9.340 18,261,219 165,388,077 9.0568 8.654 8.635 8.654 8.286 8.815 19,349,534 8.5474 3.03%
2024-02-19 0 8.900 8.900 8.910 8.720 9.300 21,366,539 189,859,831 8.8858 8.399 8.399 8.409 8.230 8.777 22,639,922 8.3861 -5.12%
2024-02-16 0 9.380 9.370 9.380 8.460 9.530 19,777,700 182,286,171 9.2168 8.852 8.843 8.852 7.984 8.994 20,956,393 8.6984 10.22%
2024-02-15 0 8.510 8.500 8.510 7.960 8.550 12,712,576 105,632,784 8.3093 8.031 8.022 8.031 7.512 8.069 13,470,208 7.8420 1.92%
2024-02-14 0 8.350 8.340 8.350 7.990 8.400 18,488,811 152,375,692 8.2415 7.880 7.871 7.880 7.541 7.928 19,590,690 7.7780 -2.11%
2024-02-09 0 8.530 8.520 8.530 8.330 8.910 14,898,041 127,304,782 8.5451 8.050 8.041 8.050 7.861 8.409 15,785,921 8.0645 -6.67%
2024-02-08 0 9.140 9.120 9.140 8.840 9.140 16,257,756 147,310,864 9.0610 8.626 8.607 8.626 8.343 8.626 17,226,671 8.5513 2.70%
2024-02-07 0 8.900 8.890 8.900 8.740 9.280 25,484,015 228,024,448 8.9477 8.399 8.390 8.399 8.248 8.758 27,002,788 8.4445 -3.05%
2024-02-06 0 9.180 9.160 9.180 8.350 9.200 27,392,406 244,531,925 8.9270 8.664 8.645 8.664 7.880 8.683 29,024,914 8.4249 10.07%
2024-02-05 0 8.340 8.340 8.350 8.040 8.660 25,340,488 211,404,228 8.3425 7.871 7.871 7.880 7.588 8.173 26,850,707 7.8733 -4.14%
2024-02-02 0 8.700 8.690 8.700 8.490 9.080 30,087,319 264,204,942 8.7813 8.211 8.201 8.211 8.012 8.569 31,880,436 8.2874 2.84%
2024-02-01 0 8.460 8.450 8.460 8.360 8.750 22,291,220 190,358,271 8.5396 7.984 7.975 7.984 7.890 8.258 23,619,712 8.0593 -1.74%
2024-01-31 0 8.610 8.600 8.610 8.390 9.010 29,970,725 258,841,839 8.6365 8.126 8.116 8.126 7.918 8.503 31,756,893 8.1507 -2.82%
2024-01-30 0 8.860 8.850 8.860 8.680 9.370 32,237,309 287,436,478 8.9163 8.362 8.352 8.362 8.192 8.843 34,158,559 8.4148 -6.34%
2024-01-29 0 9.460 9.450 9.460 9.270 10.06 34,851,892 336,147,876 9.6450 8.928 8.918 8.928 8.749 9.494 36,928,963 9.1026 0.21%
2024-01-26 0 9.440 9.440 9.450 9.370 9.900 48,321,629 462,298,037 9.5671 8.909 8.909 8.918 8.843 9.343 51,201,457 9.0290 -1.77%
2024-01-25 0 9.610 9.600 9.610 8.850 9.680 60,280,071 560,902,940 9.3049 9.069 9.060 9.069 8.352 9.136 63,872,588 8.7816 8.10%
2024-01-24 0 8.890 8.880 8.890 8.160 8.970 35,813,855 308,286,841 8.6080 8.390 8.381 8.390 7.701 8.465 37,948,256 8.1239 2.77%
2024-01-23 0 8.650 8.610 8.650 7.970 8.850 42,457,084 361,639,357 8.5178 8.163 8.126 8.163 7.522 8.352 44,987,402 8.0387 9.22%
2024-01-22 0 7.920 7.920 7.930 7.860 8.870 36,911,733 300,881,108 8.1514 7.475 7.475 7.484 7.418 8.371 39,111,565 7.6929 -10.51%
2024-01-19 0 8.850 8.850 8.860 8.670 9.060 19,122,504 168,195,324 8.7957 8.352 8.352 8.362 8.182 8.550 20,262,150 8.3010 -0.90%
2024-01-18 0 8.930 8.920 8.930 8.720 9.080 31,958,396 283,611,659 8.8744 8.428 8.418 8.428 8.230 8.569 33,863,023 8.3753 0.79%
2024-01-17 0 8.860 8.860 8.870 8.760 9.460 41,964,424 376,868,212 8.9807 8.362 8.362 8.371 8.267 8.928 44,465,381 8.4755 -6.83%
2024-01-16 0 9.510 9.510 9.520 9.410 10.12 32,895,245 317,643,204 9.6562 8.975 8.975 8.985 8.881 9.551 34,855,706 9.1131 -6.58%
2024-01-15 0 10.18 10.16 10.18 9.880 10.32 15,863,056 160,812,699 10.138 9.607 9.589 9.607 9.324 9.740 16,808,448 9.5674 -0.20%
2024-01-12 0 10.20 10.18 10.20 10.14 10.74 22,252,475 231,268,737 10.393 9.626 9.607 9.626 9.570 10.14 23,578,658 9.8084 -4.67%
2024-01-11 0 10.70 10.70 10.72 10.60 10.92 16,149,956 173,891,596 10.767 10.10 10.10 10.12 10.00 10.31 17,112,446 10.162 -1.11%
2024-01-10 0 10.82 10.82 10.84 10.82 11.18 7,694,752 84,177,004 10.940 10.21 10.21 10.23 10.21 10.55 8,153,337 10.324 -1.99%
2024-01-09 0 11.04 11.04 11.06 11.02 11.34 9,174,636 102,246,280 11.144 10.42 10.42 10.44 10.40 10.70 9,721,418 10.518 -0.36%
2024-01-08 0 11.08 11.04 11.08 10.88 11.40 14,194,643 156,286,800 11.010 10.46 10.42 10.46 10.27 10.76 15,040,602 10.391 -0.89%
2024-01-05 0 11.18 11.16 11.18 10.86 11.52 13,162,970 147,398,727 11.198 10.55 10.53 10.55 10.25 10.87 13,947,445 10.568 0.18%
2024-01-04 0 11.16 11.14 11.16 11.02 11.58 12,891,121 143,823,338 11.157 10.53 10.51 10.53 10.40 10.93 13,659,394 10.529 -1.41%
2024-01-03 0 11.32 11.30 11.32 11.24 11.68 14,276,281 162,992,000 11.417 10.68 10.66 10.68 10.61 11.02 15,127,106 10.775 -2.58%
2024-01-02 0 11.62 11.60 11.62 11.54 12.60 24,464,255 286,882,743 11.727 10.97 10.95 10.97 10.89 11.89 25,922,253 11.067 -7.04%
2023-12-29 0 12.50 12.46 12.50 12.28 12.78 7,241,754 90,443,968 12.489 11.80 11.76 11.80 11.59 12.06 7,673,341 11.787 0.42%
2023-12-28 0 12.80 12.78 12.80 11.92 12.84 14,924,438 186,305,546 12.483 11.75 11.73 11.75 10.94 11.78 16,261,201 11.457 5.96%
2023-12-27 0 12.08 12.06 12.08 11.72 12.70 16,389,075 196,329,704 11.979 11.09 11.07 11.09 10.76 11.66 17,857,024 10.995 -2.58%
2023-12-22 0 12.40 12.34 12.40 12.18 12.74 9,692,024 119,960,919 12.377 11.38 11.33 11.38 11.18 11.69 10,560,126 11.360 -0.32%
2023-12-21 0 12.44 12.40 12.44 12.16 12.50 6,132,154 75,994,039 12.393 11.42 11.38 11.42 11.16 11.47 6,681,403 11.374 0.48%
2023-12-20 0 12.38 12.32 12.38 12.10 12.56 11,951,071 147,365,669 12.331 11.36 11.31 11.36 11.11 11.53 13,021,513 11.317 2.31%
2023-12-19 0 12.10 12.08 12.10 12.06 12.78 14,509,981 177,443,537 12.229 11.11 11.09 11.11 11.07 11.73 15,809,622 11.224 -5.47%
2023-12-18 0 12.80 12.78 12.80 12.70 13.18 11,738,683 150,750,331 12.842 11.75 11.73 11.75 11.66 12.10 12,790,102 11.786 -2.88%
2023-12-15 0 13.18 13.16 13.18 12.74 13.30 27,279,387 357,529,578 13.106 12.10 12.08 12.10 11.69 12.21 29,722,767 12.029 6.29%
2023-12-14 0 12.40 12.40 12.42 12.26 13.04 14,160,839 176,425,174 12.459 11.38 11.38 11.40 11.25 11.97 15,429,207 11.434 -0.16%
2023-12-13 0 12.42 12.40 12.42 12.20 12.54 12,856,886 158,474,779 12.326 11.40 11.38 11.40 11.20 11.51 14,008,461 11.313 -2.51%
2023-12-12 0 12.74 12.74 12.76 11.90 12.96 23,044,550 290,724,134 12.616 11.69 11.69 11.71 10.92 11.89 25,108,621 11.579 4.94%
2023-12-11 0 12.14 12.12 12.14 11.80 12.24 18,505,032 222,997,264 12.051 11.14 11.12 11.14 10.83 11.23 20,162,504 11.060 -1.30%
2023-12-08 0 12.30 12.28 12.30 12.26 12.66 10,813,247 133,721,051 12.366 11.29 11.27 11.29 11.25 11.62 11,781,776 11.350 -1.60%
2023-12-07 0 12.50 12.48 12.50 12.24 12.74 11,169,459 139,061,916 12.450 11.47 11.45 11.47 11.23 11.69 12,169,893 11.427 -1.88%
2023-12-06 0 12.74 12.74 12.78 12.70 13.20 13,008,815 167,403,827 12.868 11.69 11.69 11.73 11.66 12.11 14,173,998 11.811 -0.93%
2023-12-05 0 12.86 12.82 12.86 12.70 13.60 18,276,034 235,943,788 12.910 11.80 11.77 11.80 11.66 12.48 19,912,995 11.849 -3.74%
2023-12-04 0 13.36 13.36 13.38 13.32 13.88 18,288,830 247,845,236 13.552 12.26 12.26 12.28 12.23 12.74 19,926,937 12.438 -2.48%
2023-12-01 0 13.70 13.64 13.70 13.40 13.94 20,144,018 275,415,488 13.672 12.57 12.52 12.57 12.30 12.79 21,948,292 12.548 -1.01%
2023-11-30 0 13.84 13.84 13.86 13.34 14.04 20,643,380 284,598,533 13.786 12.70 12.70 12.72 12.24 12.89 22,492,381 12.653 1.47%
2023-11-29 0 13.64 13.64 13.66 13.40 14.46 19,260,649 263,937,252 13.703 12.52 12.52 12.54 12.30 13.27 20,985,801 12.577 -5.01%
2023-11-28 0 14.36 14.34 14.36 14.26 14.74 10,414,018 150,278,183 14.430 13.18 13.16 13.18 13.09 13.53 11,346,788 13.244 -1.64%
2023-11-27 0 14.60 14.58 14.60 14.20 15.46 20,632,100 300,627,949 14.571 13.40 13.38 13.40 13.03 14.19 22,480,091 13.373 -4.07%
2023-11-24 0 15.22 15.20 15.22 15.10 15.68 28,325,984 433,171,782 15.292 13.97 13.95 13.97 13.86 14.39 30,863,107 14.035 -2.44%
2023-11-23 0 15.60 15.58 15.60 13.66 15.66 65,704,094 983,796,086 14.973 14.32 14.30 14.32 12.54 14.37 71,589,127 13.742 13.37%
2023-11-22 0 13.76 13.74 13.76 13.58 14.10 14,514,275 200,685,498 13.827 12.63 12.61 12.63 12.46 12.94 15,814,300 12.690 0.88%
2023-11-21 0 13.64 13.62 13.64 13.50 14.58 37,433,862 520,709,887 13.910 12.52 12.50 12.52 12.39 13.38 40,786,766 12.767 4.76%
2023-11-20 0 13.02 13.00 13.02 12.82 13.24 10,606,204 137,935,045 13.005 11.95 11.93 11.95 11.77 12.15 11,556,188 11.936 1.88%
2023-11-17 0 12.78 12.76 12.78 12.44 12.92 12,725,947 161,374,375 12.681 11.73 11.71 11.73 11.42 11.86 13,865,794 11.638 -0.47%
2023-11-16 0 12.84 12.80 12.84 12.76 13.20 9,733,899 125,967,725 12.941 11.78 11.75 11.78 11.71 12.11 10,605,752 11.877 -1.53%
2023-11-15 0 13.04 13.02 13.04 12.70 13.24 25,046,014 326,437,869 13.034 11.97 11.95 11.97 11.66 12.15 27,289,354 11.962 5.84%
2023-11-14 0 12.32 12.32 12.34 12.12 12.58 15,595,144 192,627,922 12.352 11.31 11.31 11.33 11.12 11.55 16,991,981 11.336 1.48%
2023-11-13 0 12.14 12.12 12.14 11.80 12.18 10,049,153 119,926,254 11.934 11.14 11.12 11.14 10.83 11.18 10,949,243 10.953 2.19%
2023-11-10 0 11.88 11.88 11.90 11.74 12.24 16,542,375 196,645,224 11.887 10.90 10.90 10.92 10.77 11.23 18,024,055 10.910 -2.94%
2023-11-09 0 12.24 12.24 12.26 12.24 12.80 14,320,751 178,019,413 12.431 11.23 11.23 11.25 11.23 11.75 15,603,443 11.409 -5.41%
2023-11-08 0 12.94 12.94 12.96 12.14 13.28 24,658,996 313,429,749 12.711 11.88 11.88 11.89 11.14 12.19 26,867,671 11.666 6.77%
2023-11-07 0 12.12 12.10 12.12 12.08 12.76 18,995,709 233,364,411 12.285 11.12 11.11 11.12 11.09 11.71 20,697,131 11.275 -4.27%
2023-11-06 0 12.66 12.64 12.66 12.02 12.80 18,110,884 227,358,543 12.554 11.62 11.60 11.62 11.03 11.75 19,733,053 11.522 5.85%
2023-11-03 0 11.96 11.94 11.96 11.42 11.96 9,335,443 109,662,508 11.747 10.98 10.96 10.98 10.48 10.98 10,171,607 10.781 4.18%
2023-11-02 0 11.48 11.48 11.50 11.36 11.70 7,252,790 83,528,083 11.517 10.54 10.54 10.55 10.43 10.74 7,902,413 10.570 1.41%
2023-11-01 0 11.32 11.30 11.32 11.24 11.50 8,209,261 93,075,540 11.338 10.39 10.37 10.39 10.32 10.55 8,944,554 10.406 -0.53%
2023-10-31 0 11.38 11.36 11.38 11.14 11.64 20,216,253 229,168,343 11.336 10.44 10.43 10.44 10.22 10.68 22,026,997 10.404 -2.40%
2023-10-30 0 11.66 11.64 11.66 11.36 11.72 11,402,028 131,942,270 11.572 10.70 10.68 10.70 10.43 10.76 12,423,293 10.621 0.17%
2023-10-27 0 11.64 11.62 11.64 11.24 11.80 16,406,664 189,965,068 11.579 10.68 10.66 10.68 10.32 10.83 17,876,188 10.627 3.01%
2023-10-26 0 11.30 11.30 11.32 11.04 11.34 14,468,650 161,643,734 11.172 10.37 10.37 10.39 10.13 10.41 15,764,589 10.254 0.71%
2023-10-25 0 11.22 11.22 11.24 11.16 11.74 12,821,940 146,851,067 11.453 10.30 10.30 10.32 10.24 10.77 13,970,385 10.512 0.36%
2023-10-24 0 11.18 11.18 11.20 11.10 11.70 15,652,973 176,786,792 11.294 10.26 10.26 10.28 10.19 10.74 17,054,990 10.366 -3.95%
2023-10-20 0 11.64 11.64 11.66 11.40 12.12 14,566,600 171,009,153 11.740 10.68 10.68 10.70 10.46 11.12 15,871,312 10.775 0.34%
2023-10-19 0 11.60 11.58 11.60 11.22 11.74 13,285,600 153,316,576 11.540 10.65 10.63 10.65 10.30 10.77 14,475,574 10.591 -2.68%
2023-10-18 0 11.92 11.92 11.94 11.66 11.98 10,625,664 126,231,992 11.880 10.94 10.94 10.96 10.70 11.00 11,577,391 10.903 -1.16%
2023-10-17 0 12.06 12.04 12.06 11.88 12.30 9,404,528 113,274,938 12.045 11.07 11.05 11.07 10.90 11.29 10,246,880 11.055 0.50%
2023-10-16 0 12.00 11.98 12.00 11.72 12.38 20,045,038 239,707,015 11.958 11.01 11.00 11.01 10.76 11.36 21,840,447 10.975 -3.07%
2023-10-13 0 12.38 12.38 12.40 12.28 12.88 9,978,381 124,639,669 12.491 11.36 11.36 11.38 11.27 11.82 10,872,132 11.464 -4.77%
2023-10-12 0 13.00 12.98 13.00 12.94 13.48 12,299,851 160,616,399 13.058 11.93 11.91 11.93 11.88 12.37 13,401,533 11.985 0.46%
2023-10-11 0 12.94 12.94 12.96 12.74 13.40 19,467,397 252,684,321 12.980 11.88 11.88 11.89 11.69 12.30 21,211,067 11.913 -0.31%
2023-10-10 0 12.98 12.96 12.98 12.90 13.60 7,939,865 104,722,085 13.189 11.91 11.89 11.91 11.84 12.48 8,651,029 12.105 -0.92%
2023-10-09 0 13.10 13.08 13.10 12.60 13.42 6,999,650 90,752,948 12.965 12.02 12.00 12.02 11.56 12.32 7,626,600 11.900 -2.38%
2023-10-06 0 13.42 13.40 13.42 13.12 13.50 5,654,363 75,508,042 13.354 12.32 12.30 12.32 12.04 12.39 6,160,817 12.256 3.39%
2023-10-05 0 12.98 12.96 12.98 12.58 13.10 5,160,079 66,670,183 12.920 11.91 11.89 11.91 11.55 12.02 5,622,261 11.858 1.88%
2023-10-04 0 12.74 12.72 12.74 12.64 13.20 7,827,494 101,291,799 12.941 11.69 11.67 11.69 11.60 12.11 8,528,593 11.877 -3.19%
2023-10-03 0 13.16 13.14 13.16 13.14 13.80 8,567,710 114,060,125 13.313 12.08 12.06 12.08 12.06 12.67 9,335,109 12.218 -6.53%
2023-09-29 0 14.08 14.06 14.08 13.20 14.10 10,879,088 150,676,150 13.850 12.92 12.90 12.92 12.11 12.94 11,853,514 12.712 6.83%
2023-09-28 0 13.18 13.16 13.18 13.04 13.68 18,872,978 249,701,672 13.231 12.10 12.08 12.10 11.97 12.56 20,563,407 12.143 -2.95%
2023-09-27 0 13.58 13.56 13.58 13.54 14.10 9,164,321 125,703,084 13.717 12.46 12.45 12.46 12.43 12.94 9,985,158 12.589 -0.88%
2023-09-26 0 13.70 13.70 13.72 13.62 14.30 15,824,785 219,032,274 13.841 12.57 12.57 12.59 12.50 13.12 17,242,191 12.703 -3.25%
2023-09-25 0 14.16 14.14 14.16 14.04 15.12 27,376,939 390,766,399 14.274 13.00 12.98 13.00 12.89 13.88 29,829,057 13.100 -6.47%
2023-09-22 0 15.14 15.12 15.14 14.56 15.14 17,880,367 265,819,975 14.867 13.90 13.88 13.90 13.36 13.90 19,481,889 13.644 1.75%
2023-09-21 0 14.88 14.86 14.88 14.78 15.42 11,670,456 174,603,643 14.961 13.66 13.64 13.66 13.56 14.15 12,715,764 13.731 -2.36%
2023-09-20 0 15.24 15.22 15.24 15.08 15.42 11,429,500 173,877,646 15.213 13.99 13.97 13.99 13.84 14.15 12,453,226 13.962 -1.68%
2023-09-19 0 15.50 15.48 15.50 15.22 15.84 11,453,640 176,440,984 15.405 14.23 14.21 14.23 13.97 14.54 12,479,528 14.138 -1.52%
2023-09-18 0 15.74 15.74 15.76 15.52 16.06 11,771,410 185,397,551 15.750 14.45 14.45 14.46 14.24 14.74 12,825,760 14.455 -2.60%
2023-09-15 0 16.16 16.16 16.18 16.04 16.52 11,080,509 179,830,722 16.229 14.83 14.83 14.85 14.72 15.16 12,072,976 14.895 -0.12%
2023-09-14 0 16.18 16.16 16.18 15.92 16.50 11,859,017 191,470,577 16.146 14.85 14.83 14.85 14.61 15.14 12,921,214 14.818 -1.10%
2023-09-13 0 16.36 16.36 16.38 16.22 17.10 17,667,443 292,169,277 16.537 15.02 15.02 15.03 14.89 15.69 19,249,894 15.178 -0.24%
2023-09-12 0 16.40 16.38 16.40 16.04 16.84 13,141,072 215,360,002 16.388 15.05 15.03 15.05 14.72 15.46 14,318,101 15.041 -2.15%
2023-09-11 0 16.76 16.74 16.76 16.30 17.24 28,326,674 469,410,000 16.571 15.38 15.36 15.38 14.96 15.82 30,863,858 15.209 -3.79%
2023-09-07 0 17.42 17.40 17.42 17.36 18.26 13,517,531 237,631,034 17.579 15.99 15.97 15.99 15.93 16.76 14,728,279 16.134 -2.68%
2023-09-06 0 17.90 17.88 17.90 16.56 18.28 37,851,562 671,685,851 17.745 16.43 16.41 16.43 15.20 16.78 41,241,879 16.286 4.56%
2023-09-05 0 17.12 17.12 17.14 17.06 17.90 21,099,071 364,589,286 17.280 15.71 15.71 15.73 15.66 16.43 22,988,888 15.859 -4.36%
2023-09-04 0 17.90 17.88 17.90 17.30 18.74 63,489,326 1,141,496,820 17.979 16.43 16.41 16.43 15.88 17.20 69,175,985 16.501 8.35%
2023-08-31 0 16.52 16.52 16.58 16.20 17.94 40,024,261 665,664,163 16.632 15.16 15.16 15.22 14.87 16.47 43,609,184 15.264 -4.73%
2023-08-30 0 17.34 17.32 17.34 17.10 18.36 41,338,400 730,347,782 17.668 15.91 15.90 15.91 15.69 16.85 45,041,028 16.215 0.93%
2023-08-29 0 17.18 17.16 17.18 16.20 17.32 33,556,649 564,836,872 16.832 15.77 15.75 15.77 14.87 15.90 36,562,276 15.449 6.05%
2023-08-28 0 16.20 16.18 16.20 15.82 18.08 43,480,335 728,597,140 16.757 14.87 14.85 14.87 14.52 16.59 47,374,814 15.379 -1.46%
2023-08-25 0 16.44 16.42 16.44 15.94 17.20 29,705,577 491,898,487 16.559 15.09 15.07 15.09 14.63 15.79 32,366,268 15.198 1.73%
2023-08-24 0 16.16 16.14 16.16 15.52 16.30 26,672,959 425,648,197 15.958 14.83 14.81 14.83 14.24 14.96 29,062,022 14.646 1.76%
2023-08-23 0 15.88 15.86 15.88 15.66 16.14 14,625,720 231,852,939 15.852 14.57 14.56 14.57 14.37 14.81 15,935,727 14.549 -0.75%
2023-08-22 0 16.00 16.00 16.02 15.56 16.48 20,146,195 321,299,508 15.948 14.68 14.68 14.70 14.28 15.13 21,950,664 14.637 0.13%
2023-08-21 0 15.98 15.98 16.00 15.64 16.56 20,269,818 327,295,413 16.147 14.67 14.67 14.68 14.35 15.20 22,085,360 14.820 -3.39%
2023-08-18 0 16.54 16.54 16.56 16.18 17.60 36,357,933 605,217,918 16.646 15.18 15.18 15.20 14.85 16.15 39,614,467 15.278 -3.84%
2023-08-17 0 17.20 17.20 17.22 16.92 17.64 16,432,190 284,152,208 17.292 15.79 15.79 15.80 15.53 16.19 17,904,001 15.871 -3.04%
2023-08-16 0 17.74 17.72 17.74 16.66 18.06 32,825,949 579,544,143 17.655 16.28 16.26 16.28 15.29 16.58 35,766,128 16.204 3.74%
2023-08-15 0 17.10 17.08 17.10 16.90 18.22 21,375,488 369,337,959 17.279 15.69 15.68 15.69 15.51 16.72 23,290,063 15.858 -0.35%
2023-08-14 0 17.16 17.14 17.16 16.18 17.36 30,189,846 510,184,086 16.899 15.75 15.73 15.75 14.85 15.93 32,893,912 15.510 -1.83%
2023-08-11 0 17.48 17.46 17.50 16.90 17.92 24,441,043 422,601,934 17.291 16.04 16.02 16.06 15.51 16.45 26,630,196 15.869 -1.24%
2023-08-10 0 17.70 17.68 17.70 17.30 17.96 17,924,221 316,141,105 17.638 16.24 16.23 16.24 15.88 16.48 19,529,671 16.188 -2.21%
2023-08-09 0 18.10 18.08 18.10 17.18 18.16 27,003,110 483,502,659 17.905 16.61 16.59 16.61 15.77 16.67 29,421,744 16.434 0.78%
2023-08-08 0 17.96 17.92 17.96 17.04 18.82 47,001,607 830,662,989 17.673 16.48 16.45 16.48 15.64 17.27 51,211,482 16.220 -4.87%
2023-08-07 0 18.88 18.86 18.88 18.54 19.24 18,074,442 338,922,591 18.751 17.33 17.31 17.33 17.02 17.66 19,693,347 17.210 -2.78%
2023-08-04 0 19.42 19.40 19.42 19.08 20.85 41,276,246 823,627,948 19.954 17.82 17.81 17.82 17.51 19.14 44,973,307 18.314 2.00%
2023-08-03 0 19.04 19.04 19.06 18.30 19.58 27,004,073 513,729,559 19.024 17.47 17.47 17.49 16.80 17.97 29,422,794 17.460 0.53%
2023-08-02 0 18.94 18.92 18.94 18.72 20.65 38,462,419 743,502,737 19.331 17.38 17.36 17.38 17.18 18.95 41,907,449 17.742 -3.56%
2023-08-01 0 19.64 19.62 19.64 19.38 21.40 43,242,590 868,387,113 20.082 18.03 18.01 18.03 17.79 19.64 47,115,774 18.431 -5.35%
2023-07-31 0 20.75 20.70 20.75 20.45 23.65 59,253,618 1,282,361,349 21.642 19.04 19.00 19.04 18.77 21.71 64,560,890 19.863 0.97%
2023-07-28 0 20.55 20.55 20.60 18.64 21.40 63,044,881 1,285,100,176 20.384 18.86 18.86 18.91 17.11 19.64 68,691,731 18.708 8.85%
2023-07-27 0 18.88 18.86 18.88 17.72 19.38 34,441,179 644,055,499 18.700 17.33 17.31 17.33 16.26 17.79 37,526,032 17.163 5.24%
2023-07-26 0 17.94 17.92 17.94 17.86 18.70 22,555,371 408,129,308 18.095 16.47 16.45 16.47 16.39 17.16 24,575,627 16.607 -3.34%
2023-07-25 0 18.56 18.54 18.56 16.98 18.98 87,288,131 1,579,298,226 18.093 17.03 17.02 17.03 15.58 17.42 95,106,419 16.606 25.58%
2023-07-24 0 14.78 14.78 14.80 14.34 16.16 41,068,064 608,236,122 14.810 13.56 13.56 13.58 13.16 14.83 44,746,479 13.593 -8.54%
2023-07-21 0 16.16 16.14 16.16 15.94 16.72 14,033,354 228,560,840 16.287 14.83 14.81 14.83 14.63 15.35 15,290,304 14.948 -1.10%
2023-07-20 0 16.34 16.34 16.36 16.00 16.72 18,867,240 310,493,570 16.457 15.00 15.00 15.02 14.68 15.35 20,557,155 15.104 3.16%
2023-07-19 0 15.84 15.84 15.86 15.20 16.08 15,852,731 248,552,354 15.679 14.54 14.54 14.56 13.95 14.76 17,272,640 14.390 2.46%
2023-07-18 0 15.46 15.46 15.48 15.30 17.18 31,938,967 498,878,284 15.620 14.19 14.19 14.21 14.04 15.77 34,799,700 14.336 -9.91%
2023-07-14 0 17.16 17.14 17.16 17.04 17.50 8,298,012 142,711,640 17.198 15.75 15.73 15.75 15.64 16.06 9,041,254 15.784 -1.38%
2023-07-13 0 17.40 17.38 17.40 17.02 17.58 18,396,924 318,933,578 17.336 15.97 15.95 15.97 15.62 16.13 20,044,713 15.911 3.08%
2023-07-12 0 16.88 16.86 16.88 16.56 17.28 10,325,730 174,306,999 16.881 15.49 15.47 15.49 15.20 15.86 11,250,593 15.493 -0.24%
2023-07-11 0 16.92 16.90 16.92 16.72 17.88 12,459,094 213,213,861 17.113 15.53 15.51 15.53 15.35 16.41 13,575,039 15.706 -0.24%
2023-07-10 0 16.96 16.94 16.96 16.66 17.62 10,238,700 173,180,604 16.914 15.57 15.55 15.57 15.29 16.17 11,155,767 15.524 -0.93%
2023-07-07 0 17.12 17.12 17.14 17.00 17.70 13,808,744 237,139,953 17.173 15.71 15.71 15.73 15.60 16.24 15,045,576 15.761 -1.63%
2023-07-06 0 18.28 18.26 18.28 17.96 18.80 16,458,979 300,024,700 18.229 15.97 15.96 15.97 15.69 16.43 18,836,691 15.928 -2.66%
2023-07-05 0 18.78 18.76 18.78 18.32 18.92 10,387,344 194,270,158 18.703 16.41 16.39 16.41 16.01 16.53 11,887,930 16.342 -2.39%
2023-07-04 0 19.24 19.22 19.24 18.74 19.26 6,491,283 123,495,558 19.025 16.81 16.79 16.81 16.37 16.83 7,429,032 16.623 0.94%
2023-07-03 0 19.06 19.06 19.08 18.88 19.46 8,488,485 162,232,148 19.112 16.65 16.65 16.67 16.50 17.00 9,714,756 16.700 0.11%
2023-06-30 0 19.04 19.02 19.04 18.96 20.05 6,878,896 133,328,481 19.382 16.64 16.62 16.64 16.57 17.52 7,872,641 16.936 -1.86%
2023-06-29 0 19.40 19.38 19.40 19.28 19.94 8,977,732 174,607,940 19.449 16.95 16.93 16.95 16.85 17.42 10,274,681 16.994 -1.42%
2023-06-28 0 19.68 19.66 19.68 19.06 19.78 9,865,577 192,703,592 19.533 17.20 17.18 17.20 16.65 17.28 11,290,787 17.067 1.76%
2023-06-27 0 19.34 19.34 19.36 17.40 19.56 17,469,869 334,877,641 19.169 16.90 16.90 16.92 15.20 17.09 19,993,617 16.749 8.17%
2023-06-26 0 17.88 17.88 17.90 17.72 18.90 10,637,357 193,143,488 18.157 15.62 15.62 15.64 15.48 16.51 12,174,060 15.865 -3.77%
2023-06-23 0 18.58 18.58 18.64 18.34 18.94 9,605,051 178,162,935 18.549 16.23 16.23 16.29 16.02 16.55 10,992,624 16.207 -1.38%
2023-06-21 0 18.84 18.84 18.86 18.66 19.36 13,777,334 260,787,507 18.929 16.46 16.46 16.48 16.30 16.92 15,767,647 16.539 -3.09%
2023-06-20 0 19.44 19.42 19.44 19.24 20.25 20,135,085 391,477,483 19.443 16.99 16.97 16.99 16.81 17.69 23,043,858 16.988 -4.94%
2023-06-19 0 20.45 20.40 20.45 19.90 20.55 12,681,652 255,830,935 20.173 17.87 17.82 17.87 17.39 17.96 14,513,680 17.627 -0.24%
2023-06-16 0 20.50 20.45 20.50 19.72 20.95 23,267,583 475,874,150 20.452 17.91 17.87 17.91 17.23 18.31 26,628,885 17.871 1.99%
2023-06-15 0 20.10 20.05 20.10 19.34 20.35 17,907,097 357,414,001 19.959 17.56 17.52 17.56 16.90 17.78 20,494,008 17.440 4.36%
2023-06-14 0 19.26 19.24 19.26 18.92 19.78 9,974,546 191,941,522 19.243 16.83 16.81 16.83 16.53 17.28 11,415,498 16.814 -0.82%
2023-06-13 0 19.42 19.42 19.44 18.50 19.54 13,501,300 259,036,438 19.186 16.97 16.97 16.99 16.16 17.07 15,451,737 16.764 3.52%
2023-06-12 0 18.76 18.76 18.78 18.14 19.14 15,586,065 289,670,274 18.585 16.39 16.39 16.41 15.85 16.72 17,837,673 16.239 -1.99%
2023-06-09 0 19.14 19.12 19.14 18.82 19.44 15,693,513 299,645,527 19.094 16.72 16.71 16.72 16.44 16.99 17,960,643 16.683 0.42%
2023-06-08 0 19.06 19.02 19.06 18.18 19.46 28,554,984 541,347,831 18.958 16.65 16.62 16.65 15.89 17.00 32,680,119 16.565 4.84%
2023-06-07 0 18.18 18.16 18.18 17.92 19.12 20,272,510 369,859,487 18.244 15.89 15.87 15.89 15.66 16.71 23,201,135 15.941 -0.87%
2023-06-06 0 18.34 18.32 18.34 16.90 19.32 37,321,350 689,155,616 18.465 16.02 16.01 16.02 14.77 16.88 42,712,900 16.135 7.76%
2023-06-05 0 17.02 17.00 17.02 15.90 17.36 32,708,565 546,904,517 16.721 14.87 14.85 14.87 13.89 15.17 37,433,739 14.610 0.12%
2023-06-02 0 17.00 16.98 17.00 14.64 17.12 40,088,828 657,739,646 16.407 14.85 14.84 14.85 12.79 14.96 45,880,176 14.336 17.24%
2023-06-01 0 14.50 14.48 14.50 14.34 15.06 19,243,535 281,137,043 14.609 12.67 12.65 12.67 12.53 13.16 22,023,512 12.765 -3.72%
2023-05-31 0 15.06 15.04 15.06 14.80 15.36 17,338,916 260,558,380 15.027 13.16 13.14 13.16 12.93 13.42 19,843,746 13.131 -3.71%
2023-05-30 0 15.64 15.60 15.64 14.92 15.76 15,897,419 244,330,911 15.369 13.67 13.63 13.67 13.04 13.77 18,194,006 13.429 -0.26%
2023-05-29 0 15.68 15.66 15.68 15.56 16.18 12,221,178 193,485,818 15.832 13.70 13.68 13.70 13.60 14.14 13,986,685 13.834 -0.25%
2023-05-25 0 15.72 15.72 15.74 15.54 15.92 15,840,323 248,722,641 15.702 13.74 13.74 13.75 13.58 13.91 18,128,662 13.720 -2.60%
2023-05-24 0 16.14 16.14 16.16 15.92 17.52 23,938,924 393,605,528 16.442 14.10 14.10 14.12 13.91 15.31 27,397,210 14.367 -7.88%
2023-05-23 0 17.52 17.50 17.52 17.32 18.24 7,871,302 139,144,570 17.677 15.31 15.29 15.31 15.13 15.94 9,008,413 15.446 -1.46%
2023-05-22 0 17.78 17.76 17.78 17.36 18.12 11,541,621 205,005,304 17.762 15.54 15.52 15.54 15.17 15.83 13,208,957 15.520 2.54%
2023-05-19 0 17.34 17.34 17.36 17.20 17.86 18,917,434 330,650,022 17.479 15.15 15.15 15.17 15.03 15.61 21,650,301 15.272 -3.02%
2023-05-18 0 17.88 17.88 17.90 17.40 18.64 31,574,928 561,508,226 17.783 15.62 15.62 15.64 15.20 16.29 36,136,333 15.539 -3.97%
2023-05-17 0 18.62 18.62 18.64 18.44 20.05 18,537,070 349,724,605 18.866 16.27 16.27 16.29 16.11 17.52 21,214,989 16.485 -7.13%
2023-05-16 0 20.05 20.00 20.05 19.86 20.65 6,565,731 131,534,771 20.034 17.52 17.48 17.52 17.35 18.04 7,514,235 17.505 -0.99%
2023-05-15 0 20.25 20.20 20.25 19.48 20.45 11,292,909 225,634,072 19.980 17.69 17.65 17.69 17.02 17.87 12,924,315 17.458 2.17%
2023-05-12 0 19.82 19.80 19.82 19.68 20.15 6,739,375 134,292,600 19.927 17.32 17.30 17.32 17.20 17.61 7,712,965 17.411 -1.39%
2023-05-11 0 20.10 20.05 20.10 19.88 20.90 20,849,299 419,311,085 20.112 17.56 17.52 17.56 17.37 18.26 23,861,249 17.573 -2.90%
2023-05-10 0 20.70 20.65 20.70 20.60 21.70 17,316,965 361,071,028 20.851 18.09 18.04 18.09 18.00 18.96 19,818,624 18.219 -3.94%
2023-05-09 0 21.55 21.50 21.55 21.35 22.60 11,530,872 251,952,130 21.850 18.83 18.79 18.83 18.66 19.75 13,196,655 19.092 -1.37%
2023-05-08 0 21.85 21.80 21.85 21.35 22.05 4,956,216 107,810,073 21.752 19.09 19.05 19.09 18.66 19.27 5,672,205 19.007 0.92%
2023-05-05 0 21.65 21.60 21.65 21.15 22.10 11,228,443 244,902,124 21.811 18.92 18.87 18.92 18.48 19.31 12,850,536 19.058 2.36%
2023-05-04 0 21.15 21.15 21.20 20.55 21.45 8,701,684 184,091,223 21.156 18.48 18.48 18.52 17.96 18.74 9,958,754 18.485 1.44%
2023-05-03 0 20.85 20.80 20.85 20.50 21.05 5,224,300 108,187,294 20.708 18.22 18.17 18.22 17.91 18.39 5,979,017 18.094 -1.65%
2023-05-02 0 21.20 21.15 21.20 20.60 21.80 7,411,400 156,013,164 21.050 18.52 18.48 18.52 18.00 19.05 8,482,072 18.393 -0.70%
2023-04-28 0 21.35 21.35 21.40 21.35 22.00 12,709,464 274,724,117 21.616 18.66 18.66 18.70 18.66 19.22 14,545,510 18.887 0.00%
2023-04-27 0 21.35 21.35 21.40 20.80 21.65 7,035,359 150,108,209 21.336 18.66 18.66 18.70 18.17 18.92 8,051,707 18.643 -1.16%
2023-04-26 0 21.60 21.55 21.60 21.20 22.15 6,026,400 130,496,217 21.654 18.87 18.83 18.87 18.52 19.35 6,896,991 18.921 0.23%
2023-04-25 0 21.55 21.55 21.60 21.40 22.30 9,379,886 202,874,029 21.629 18.83 18.83 18.87 18.70 19.49 10,734,931 18.898 -2.49%
2023-04-24 0 22.10 22.10 22.15 21.65 22.65 10,710,201 235,475,215 21.986 19.31 19.31 19.35 18.92 19.79 12,257,428 19.211 -2.43%
2023-04-21 0 22.65 22.65 22.70 22.40 23.55 11,630,194 264,938,673 22.780 19.79 19.79 19.83 19.57 20.58 13,310,325 19.905 -1.95%
2023-04-20 0 23.10 23.10 23.15 22.70 24.10 13,342,400 308,692,232 23.136 20.18 20.18 20.23 19.83 21.06 15,269,882 20.216 -3.14%
2023-04-19 0 23.85 23.80 23.85 23.35 24.25 9,531,832 226,127,617 23.723 20.84 20.80 20.84 20.40 21.19 10,908,828 20.729 -1.45%
2023-04-18 0 24.20 24.20 24.25 23.85 24.90 7,678,810 186,115,314 24.238 21.15 21.15 21.19 20.84 21.76 8,788,113 21.178 -1.63%
2023-04-17 0 24.60 24.50 24.60 24.30 25.00 8,605,491 212,106,167 24.648 21.49 21.41 21.49 21.23 21.84 9,848,665 21.537 -1.01%
2023-04-14 0 24.85 24.80 24.85 24.35 25.20 8,102,896 200,342,142 24.725 21.71 21.67 21.71 21.28 22.02 9,273,464 21.604 0.00%
2023-04-13 0 24.85 24.85 24.90 23.00 25.00 16,334,924 400,061,430 24.491 21.71 21.71 21.76 20.10 21.84 18,694,714 21.400 2.47%
2023-04-12 0 24.25 24.20 24.25 23.05 24.85 34,082,485 825,252,373 24.213 21.19 21.15 21.19 20.14 21.71 39,006,139 21.157 5.43%
2023-04-11 0 23.00 23.00 23.05 22.20 23.30 21,775,826 498,897,821 22.911 20.10 20.10 20.14 19.40 20.36 24,921,625 20.019 7.48%
2023-04-06 0 21.40 21.35 21.40 20.90 21.80 14,138,643 302,987,874 21.430 18.70 18.66 18.70 18.26 19.05 16,181,152 18.725 -2.51%
2023-04-04 0 21.95 21.90 21.95 21.65 22.65 6,504,213 142,339,919 21.884 19.18 19.14 19.18 18.92 19.79 7,443,830 19.122 -1.13%
2023-04-03 0 22.20 22.15 22.20 21.70 22.90 7,266,330 161,714,592 22.255 19.40 19.35 19.40 18.96 20.01 8,316,045 19.446 0.23%
2023-03-31 0 22.15 22.05 22.15 21.70 22.70 9,366,225 206,948,188 22.095 19.35 19.27 19.35 18.96 19.83 10,719,297 19.306 -1.56%
2023-03-30 0 22.50 22.50 22.55 21.25 23.20 11,493,735 256,268,592 22.296 19.66 19.66 19.70 18.57 20.27 13,154,153 19.482 3.21%
2023-03-29 0 21.80 21.70 21.80 21.25 22.25 6,424,254 139,436,401 21.705 19.05 18.96 19.05 18.57 19.44 7,352,320 18.965 1.40%
2023-03-28 0 21.50 21.50 21.55 20.90 21.75 8,288,848 177,134,220 21.370 18.79 18.79 18.83 18.26 19.00 9,486,279 18.673 0.70%
2023-03-27 0 21.35 21.30 21.35 21.20 22.40 12,446,212 267,959,530 21.529 18.66 18.61 18.66 18.52 19.57 14,244,228 18.812 -4.04%
2023-03-24 0 22.25 22.25 22.30 21.60 22.70 7,553,566 167,771,320 22.211 19.44 19.44 19.49 18.87 19.83 8,644,776 19.407 -0.45%
2023-03-23 0 22.35 22.30 22.35 21.50 22.85 11,870,131 261,485,331 22.029 19.53 19.49 19.53 18.79 19.97 13,584,924 19.248 -0.22%
2023-03-22 0 22.40 22.35 22.40 21.50 22.50 15,759,274 350,438,267 22.237 19.57 19.53 19.57 18.79 19.66 18,035,904 19.430 5.16%
2023-03-21 0 21.30 21.25 21.30 20.90 21.90 11,303,762 241,860,318 21.396 18.61 18.57 18.61 18.26 19.14 12,936,736 18.696 -0.23%
2023-03-20 0 21.35 21.30 21.35 20.80 21.90 9,200,754 195,718,087 21.272 18.66 18.61 18.66 18.17 19.14 10,529,921 18.587 -2.29%
2023-03-17 0 21.85 21.80 21.85 21.40 22.55 19,554,597 429,286,345 21.953 19.09 19.05 19.09 18.70 19.70 22,379,511 19.182 3.07%
2023-03-16 0 21.20 21.15 21.20 20.45 21.60 9,854,032 208,229,110 21.131 18.52 18.48 18.52 17.87 18.87 11,277,574 18.464 0.95%
2023-03-15 0 21.00 21.00 21.05 20.20 21.60 23,317,906 487,454,840 20.905 18.35 18.35 18.39 17.65 18.87 26,686,478 18.266 4.48%
2023-03-14 0 20.10 20.10 20.15 19.96 21.60 19,801,589 403,294,926 20.367 17.56 17.56 17.61 17.44 18.87 22,662,184 17.796 -5.19%
2023-03-13 0 21.20 21.15 21.20 21.00 21.85 17,444,660 371,932,043 21.321 18.52 18.48 18.52 18.35 19.09 19,964,766 18.629 -2.30%
2023-03-10 0 21.70 21.65 21.70 21.20 22.25 14,167,421 307,647,921 21.715 18.96 18.92 18.96 18.52 19.44 16,214,088 18.974 -2.69%
2023-03-09 0 22.30 22.25 22.30 21.95 23.00 12,249,821 273,716,655 22.345 19.49 19.44 19.49 19.18 20.10 14,019,466 19.524 -2.41%
2023-03-08 0 22.85 22.80 22.85 22.55 23.80 12,761,731 291,540,904 22.845 19.97 19.92 19.97 19.70 20.80 14,605,328 19.961 -4.59%
2023-03-07 0 23.95 23.90 23.95 23.60 24.95 11,238,905 270,568,073 24.074 20.93 20.88 20.93 20.62 21.80 12,862,510 21.035 -3.62%
2023-03-06 0 24.85 24.80 24.85 23.70 25.15 9,484,452 232,138,955 24.476 21.71 21.67 21.71 20.71 21.98 10,854,603 21.386 -0.20%
2023-03-03 0 24.90 24.85 24.90 24.75 26.00 11,865,579 297,222,228 25.049 21.76 21.71 21.76 21.63 22.72 13,579,715 21.887 0.61%
2023-03-02 0 24.75 24.70 24.75 23.80 24.90 10,834,900 265,757,390 24.528 21.63 21.58 21.63 20.80 21.76 12,400,141 21.432 0.81%
2023-03-01 0 24.55 24.50 24.55 22.40 24.55 18,414,166 442,581,276 24.035 21.45 21.41 21.45 19.57 21.45 21,074,330 21.001 9.60%
2023-02-28 0 22.40 22.40 22.50 22.40 23.75 15,089,756 341,994,013 22.664 19.57 19.57 19.66 19.57 20.75 17,269,666 19.803 -4.88%
2023-02-27 0 23.55 23.50 23.55 23.05 23.80 6,896,373 161,397,892 23.403 20.58 20.53 20.58 20.14 20.80 7,892,643 20.449 -0.21%
2023-02-24 0 23.60 23.55 23.60 23.40 24.55 7,152,670 169,376,710 23.680 20.62 20.58 20.62 20.45 21.45 8,185,965 20.691 -2.28%
2023-02-23 0 24.15 24.15 24.20 24.10 24.65 5,672,059 137,705,182 24.278 21.10 21.10 21.15 21.06 21.54 6,491,461 21.213 -1.02%
2023-02-22 0 24.40 24.35 24.40 24.10 24.85 4,441,952 108,488,532 24.424 21.32 21.28 21.32 21.06 21.71 5,083,649 21.341 -1.81%
2023-02-21 0 24.85 24.80 24.85 24.70 26.65 14,617,069 370,686,962 25.360 21.71 21.67 21.71 21.58 23.29 16,728,693 22.159 -0.20%
2023-02-20 0 24.90 24.85 24.90 24.05 25.15 7,844,930 194,718,104 24.821 21.76 21.71 21.76 21.01 21.98 8,978,231 21.688 1.63%
2023-02-17 0 24.50 24.45 24.50 24.15 25.85 6,204,383 153,179,871 24.689 21.41 21.36 21.41 21.10 22.59 7,100,686 21.573 -3.54%
2023-02-16 0 25.40 25.30 25.40 24.55 25.95 8,392,404 213,062,735 25.388 22.19 22.11 22.19 21.45 22.67 9,604,795 22.183 2.83%
2023-02-15 0 24.70 24.65 24.70 24.25 25.90 10,727,505 265,684,423 24.767 21.58 21.54 21.58 21.19 22.63 12,277,231 21.640 -3.52%
2023-02-14 0 25.60 25.60 25.65 25.00 26.05 6,386,858 163,496,868 25.599 22.37 22.37 22.41 21.84 22.76 7,309,522 22.368 0.59%
2023-02-13 0 25.45 25.40 25.45 24.60 25.85 7,169,263 181,284,100 25.286 22.24 22.19 22.24 21.49 22.59 8,204,955 22.094 0.39%
2023-02-10 0 25.35 25.30 25.35 24.95 25.60 4,235,044 106,869,542 25.235 22.15 22.11 22.15 21.80 22.37 4,846,851 22.049 -1.36%
2023-02-09 0 25.70 25.55 25.70 24.80 25.70 7,848,564 199,781,380 25.455 22.46 22.32 22.46 21.67 22.46 8,982,390 22.241 3.01%
2023-02-08 0 24.95 24.90 24.95 24.70 25.70 9,338,072 235,411,702 25.210 21.80 21.76 21.80 21.58 22.46 10,687,077 22.028 1.42%
2023-02-07 0 24.60 24.55 24.60 23.70 25.65 9,695,180 242,197,740 24.981 21.49 21.45 21.49 20.71 22.41 11,095,774 21.828 1.44%
2023-02-06 0 24.25 24.20 24.25 23.50 24.45 11,920,294 285,973,959 23.991 21.19 21.15 21.19 20.53 21.36 13,642,334 20.962 -2.41%
2023-02-03 0 24.85 24.80 24.85 24.35 25.55 8,585,492 212,166,339 24.712 21.71 21.67 21.71 21.28 22.32 9,825,777 21.593 -2.74%
2023-02-02 0 25.55 25.55 25.60 25.20 26.35 8,299,733 213,036,557 25.668 22.32 22.32 22.37 22.02 23.02 9,498,736 22.428 -1.16%
2023-02-01 0 25.85 25.80 25.85 25.35 26.40 9,461,606 243,518,018 25.737 22.59 22.54 22.59 22.15 23.07 10,828,457 22.489 -0.19%
2023-01-31 0 25.90 25.85 25.90 25.55 27.15 17,632,666 457,803,205 25.963 22.63 22.59 22.63 22.32 23.72 20,179,932 22.686 -2.63%
2023-01-30 0 26.60 26.55 26.60 26.25 27.85 19,627,563 526,999,427 26.850 23.24 23.20 23.24 22.94 24.33 22,463,017 23.461 -5.67%
2023-01-27 0 28.20 28.10 28.20 27.30 28.45 14,374,217 402,741,970 28.018 24.64 24.55 24.64 23.85 24.86 16,450,758 24.482 4.25%
2023-01-26 0 27.05 27.00 27.05 25.60 27.15 16,173,553 429,467,656 26.554 23.64 23.59 23.64 22.37 23.72 18,510,031 23.202 8.20%
2023-01-20 0 25.00 24.95 25.00 24.25 25.15 7,693,478 190,337,189 24.740 21.84 21.80 21.84 21.19 21.98 8,804,900 21.617 0.40%
2023-01-19 0 24.90 24.85 24.90 23.60 25.00 7,500,073 184,498,828 24.600 21.76 21.71 21.76 20.62 21.84 8,583,555 21.494 3.53%
2023-01-18 0 24.05 24.00 24.05 23.60 25.15 11,186,669 270,457,727 24.177 21.01 20.97 21.01 20.62 21.98 12,802,728 21.125 -1.23%
2023-01-17 0 24.35 24.30 24.35 23.75 24.40 6,768,595 163,638,786 24.176 21.28 21.23 21.28 20.75 21.32 7,746,406 21.124 -0.41%
2023-01-16 0 24.45 24.40 24.45 24.15 25.60 11,890,400 292,985,749 24.641 21.36 21.32 21.36 21.10 22.37 13,608,122 21.530 -2.20%
2023-01-13 0 25.00 24.95 25.00 24.55 25.45 11,177,882 278,346,479 24.902 21.84 21.80 21.84 21.45 22.24 12,792,671 21.758 0.00%
2023-01-12 0 25.00 24.95 25.00 24.75 26.40 14,598,262 366,758,454 25.123 21.84 21.80 21.84 21.63 23.07 16,707,169 21.952 -3.66%
2023-01-11 0 25.95 25.90 25.95 25.25 26.90 14,408,317 376,558,885 26.135 22.67 22.63 22.67 22.06 23.50 16,489,784 22.836 -0.38%
2023-01-10 0 26.05 26.05 26.10 25.80 27.45 14,160,542 372,341,478 26.294 22.76 22.76 22.81 22.54 23.99 16,206,215 22.975 -2.98%
2023-01-09 0 26.85 26.80 26.85 26.10 28.15 21,229,076 567,736,862 26.743 23.46 23.42 23.46 22.81 24.60 24,295,890 23.368 -2.36%
2023-01-06 0 27.50 27.50 27.55 26.85 28.90 26,939,357 749,330,427 27.815 24.03 24.03 24.07 23.46 25.25 30,831,094 24.304 1.85%
2023-01-05 0 27.00 27.00 27.05 26.65 27.80 18,097,162 490,450,537 27.101 23.59 23.59 23.64 23.29 24.29 20,711,530 23.680 0.00%
2023-01-04 0 27.00 26.95 27.00 23.80 27.10 34,956,641 924,338,663 26.442 23.59 23.55 23.59 20.80 23.68 40,006,578 23.105 11.80%
2023-01-03 0 24.15 24.10 24.15 22.55 24.60 11,529,964 274,797,771 23.833 21.10 21.06 21.10 19.70 21.49 13,195,616 20.825 -0.62%
2022-12-30 0 24.30 24.30 24.35 23.30 24.75 8,613,204 207,809,555 24.127 21.23 21.23 21.28 20.36 21.63 9,857,492 21.081 2.97%
2022-12-29 0 23.60 23.55 23.60 23.00 24.10 12,905,500 302,347,561 23.428 20.62 20.58 20.62 20.10 21.06 14,769,866 20.471 -2.88%
2022-12-28 0 24.30 24.25 24.30 23.90 24.90 6,617,030 161,326,046 24.380 21.23 21.19 21.23 20.88 21.76 7,572,945 21.303 0.41%
2022-12-23 0 24.20 24.20 24.25 23.65 24.45 7,913,548 190,542,772 24.078 21.15 21.15 21.19 20.66 21.36 9,056,762 21.039 -1.02%
2022-12-22 0 24.45 24.40 24.45 24.10 24.80 7,441,082 182,026,675 24.462 21.36 21.32 21.36 21.06 21.67 8,516,042 21.375 2.52%
2022-12-21 0 23.85 23.80 23.85 23.40 24.60 14,067,415 334,594,405 23.785 20.84 20.80 20.84 20.45 21.49 16,099,634 20.783 -0.21%
2022-12-20 0 23.90 23.85 23.90 23.35 24.80 17,513,156 419,016,914 23.926 20.88 20.84 20.88 20.40 21.67 20,043,157 20.906 -6.64%
2022-12-19 0 25.60 25.55 25.60 24.55 26.50 20,783,297 523,850,582 25.205 22.37 22.32 22.37 21.45 23.15 23,785,712 22.024 -0.78%
2022-12-16 0 25.80 25.80 25.95 24.75 26.80 42,953,303 1,114,684,004 25.951 22.54 22.54 22.67 21.63 23.42 49,158,461 22.675 1.98%
2022-12-15 0 25.30 25.15 25.30 23.55 25.90 18,326,845 452,833,216 24.709 22.11 21.98 22.11 20.58 22.63 20,974,394 21.590 -0.59%
2022-12-14 0 25.45 25.40 25.45 24.95 26.75 17,975,529 459,602,133 25.568 22.24 22.19 22.24 21.80 23.37 20,572,326 22.341 -0.97%
2022-12-13 0 25.70 25.65 25.70 25.50 26.80 15,255,813 394,880,926 25.884 22.46 22.41 22.46 22.28 23.42 17,459,712 22.617 -2.10%
2022-12-12 0 26.25 26.25 26.30 26.05 28.10 34,515,607 933,281,543 27.039 22.94 22.94 22.98 22.76 24.55 39,501,831 23.626 -11.02%
2022-12-09 0 29.50 29.30 29.50 24.50 29.80 50,751,351 1,397,963,040 27.545 25.78 25.60 25.78 21.41 26.04 58,083,038 24.068 18.47%
2022-12-08 0 24.90 24.90 24.95 22.95 25.00 20,747,758 501,420,131 24.167 21.76 21.76 21.80 20.05 21.84 23,745,039 21.117 8.50%
2022-12-07 0 22.95 22.95 23.00 22.90 25.30 38,170,666 920,902,198 24.126 20.05 20.05 20.10 20.01 22.11 43,684,911 21.081 -12.07%
2022-12-06 0 26.10 26.05 26.10 24.35 27.40 41,465,973 1,066,020,904 25.708 22.81 22.76 22.81 21.28 23.94 47,456,267 22.463 0.38%
2022-12-05 0 26.00 25.95 26.00 23.25 26.00 39,373,870 967,206,024 24.565 22.72 22.67 22.72 20.32 22.72 45,061,933 21.464 17.12%
2022-12-02 0 22.20 22.20 22.25 21.20 23.50 30,029,000 661,270,347 22.021 19.40 19.40 19.44 18.52 20.53 34,367,076 19.241 -4.31%
2022-12-01 0 23.20 23.05 23.20 22.85 24.25 28,427,241 663,093,145 23.326 20.27 20.14 20.27 19.97 21.19 32,533,922 20.382 -1.49%
2022-11-30 0 23.55 23.50 23.55 22.10 23.65 42,953,197 988,754,874 23.019 20.58 20.53 20.58 19.31 20.66 49,158,340 20.114 1.95%
2022-11-29 0 23.10 23.05 23.10 21.90 23.50 59,194,745 1,346,079,709 22.740 20.18 20.14 20.18 19.14 20.53 67,746,189 19.869 11.33%
2022-11-28 0 20.75 20.75 20.80 20.10 21.10 19,153,621 395,274,084 20.637 18.13 18.13 18.17 17.56 18.44 21,920,608 18.032 -5.03%
2022-11-25 0 21.85 21.85 21.90 20.75 22.30 31,333,736 672,319,348 21.457 19.09 19.09 19.14 18.13 19.49 35,860,298 18.748 3.80%
2022-11-24 0 21.05 21.05 21.10 19.56 21.35 40,584,552 834,372,749 20.559 18.39 18.39 18.44 17.09 18.66 46,447,514 17.964 12.22%
2022-11-23 0 19.12 19.10 19.12 18.38 19.44 16,251,805 308,867,785 19.005 16.39 16.37 16.39 15.76 16.66 18,958,632 16.292 3.02%
2022-11-22 0 18.56 18.56 18.58 18.36 20.80 22,106,107 423,636,043 19.164 15.91 15.91 15.93 15.74 17.83 25,788,000 16.428 -4.62%
2022-11-21 0 19.46 19.44 19.46 18.52 19.80 25,665,055 490,941,199 19.129 16.68 16.66 16.68 15.88 16.97 29,939,710 16.398 -3.18%
2022-11-18 0 20.10 20.00 20.10 19.80 21.00 19,061,661 385,275,652 20.212 17.23 17.14 17.23 16.97 18.00 22,236,484 17.326 -1.47%
2022-11-17 0 20.40 20.40 20.45 19.88 21.05 23,225,131 475,122,223 20.457 17.49 17.49 17.53 17.04 18.04 27,093,403 17.536 0.25%
2022-11-16 0 20.35 20.35 20.40 19.50 21.35 47,954,701 974,041,417 20.312 17.44 17.44 17.49 16.72 18.30 55,941,818 17.412 -5.57%
2022-11-15 0 21.55 21.55 21.60 19.40 21.90 89,934,398 1,879,873,788 20.903 18.47 18.47 18.52 16.63 18.77 104,913,462 17.918 1.65%
2022-11-14 0 21.20 21.15 21.20 20.00 23.60 134,823,100 2,964,247,859 21.986 18.17 18.13 18.17 17.14 20.23 157,278,622 18.847 16.48%
2022-11-11 0 18.20 18.20 18.22 16.20 18.56 125,442,035 2,186,037,242 17.427 15.60 15.60 15.62 13.89 15.91 146,335,089 14.939 29.08%
2022-11-10 0 14.10 14.08 14.10 13.32 14.64 69,052,219 968,001,203 14.018 12.09 12.07 12.09 11.42 12.55 80,553,242 12.017 1.15%
2022-11-09 0 13.94 13.92 13.94 13.70 16.22 88,931,809 1,316,912,478 14.808 11.95 11.93 11.95 11.74 13.90 103,743,886 12.694 4.03%
2022-11-08 0 13.40 13.38 13.40 12.96 14.34 32,277,296 436,571,609 13.526 11.49 11.47 11.49 11.11 12.29 37,653,255 11.595 -0.59%
2022-11-07 0 13.48 13.46 13.48 12.22 13.66 36,861,163 485,214,462 13.163 11.56 11.54 11.56 10.48 11.71 43,000,590 11.284 5.48%
2022-11-04 0 12.78 12.74 12.78 11.80 13.20 56,783,864 725,397,308 12.775 10.96 10.92 10.96 10.12 11.32 66,241,526 10.951 8.31%
2022-11-03 0 11.80 11.80 11.82 11.80 13.46 46,913,926 582,671,199 12.420 10.12 10.12 10.13 10.12 11.54 54,727,696 10.647 -8.24%
2022-11-02 0 12.86 12.86 13.00 10.56 13.20 73,160,215 856,826,163 11.712 11.02 11.02 11.14 9.052 11.32 85,345,447 10.040 18.85%
2022-11-01 0 10.82 10.80 10.82 9.150 11.30 83,985,349 882,219,393 10.504 9.275 9.258 9.275 7.844 9.687 97,973,566 9.0047 8.20%
2022-10-31 0 10.00 9.990 10.00 7.260 11.16 213,049,455 2,047,655,815 9.6112 8.572 8.564 8.572 6.223 9.567 248,534,002 8.2389 -23.78%
2022-10-28 0 13.12 13.10 13.12 12.88 14.78 42,373,722 570,334,929 13.460 11.25 11.23 11.25 11.04 12.67 49,431,296 11.538 -11.23%
2022-10-27 0 14.78 14.78 14.80 14.70 16.10 17,341,419 263,744,791 15.209 12.67 12.67 12.69 12.60 13.80 20,229,727 13.037 -5.13%
2022-10-26 0 15.58 15.50 15.58 15.16 16.28 15,766,823 246,160,019 15.613 13.36 13.29 13.36 13.00 13.96 18,392,873 13.383 -3.95%
2022-10-25 0 16.22 16.20 16.22 15.46 17.10 25,935,210 414,299,441 15.974 13.90 13.89 13.90 13.25 14.66 30,254,860 13.694 0.00%
2022-10-24 0 16.22 16.22 16.24 16.20 18.20 20,217,561 341,733,106 16.903 13.90 13.90 13.92 13.89 15.60 23,584,906 14.489 -15.08%
2022-10-21 0 19.10 18.98 19.10 18.34 19.26 11,621,619 220,187,276 18.946 16.37 16.27 16.37 15.72 16.51 13,557,263 16.241 3.47%
2022-10-20 0 18.46 18.38 18.46 18.10 18.80 14,464,718 266,067,611 18.394 15.82 15.76 15.82 15.52 16.12 16,873,896 15.768 -1.81%
2022-10-19 0 18.80 18.78 18.80 18.64 20.25 12,476,945 241,089,246 19.323 16.12 16.10 16.12 15.98 17.36 14,555,048 16.564 -1.47%
2022-10-18 0 19.08 19.04 19.08 18.26 19.16 13,643,396 255,371,498 18.718 16.36 16.32 16.36 15.65 16.42 15,915,778 16.045 0.63%
2022-10-17 0 18.96 18.94 18.96 18.34 19.28 27,753,648 517,365,624 18.641 16.25 16.24 16.25 15.72 16.53 32,376,169 15.980 -1.04%
2022-10-14 0 19.16 19.14 19.16 18.96 19.76 18,446,299 356,007,011 19.300 16.42 16.41 16.42 16.25 16.94 21,518,631 16.544 3.01%
2022-10-13 0 18.60 18.58 18.60 18.22 19.84 24,931,648 469,579,700 18.835 15.94 15.93 15.94 15.62 17.01 29,084,150 16.146 -6.44%
2022-10-12 0 19.88 19.86 19.88 19.14 20.10 20,907,867 411,884,307 19.700 17.04 17.02 17.04 16.41 17.23 24,390,186 16.887 -0.60%
2022-10-11 0 20.00 19.98 20.00 19.84 22.00 20,264,569 412,465,382 20.354 17.14 17.13 17.14 17.01 18.86 23,639,743 17.448 -8.47%
2022-10-10 0 21.85 21.80 21.85 21.05 22.40 14,853,145 322,987,528 21.745 18.73 18.69 18.73 18.04 19.20 17,327,017 18.641 0.00%
2022-10-07 0 21.85 21.80 21.85 21.60 23.50 16,309,806 361,145,475 22.143 18.73 18.69 18.73 18.52 20.14 19,026,293 18.981 -8.96%
2022-10-06 0 24.00 23.95 24.00 23.85 25.50 5,691,799 138,050,216 24.254 20.57 20.53 20.57 20.44 21.86 6,639,799 20.791 -1.84%
2022-10-05 0 24.45 24.45 24.50 23.65 25.30 13,080,143 322,343,456 24.644 20.96 20.96 21.00 20.27 21.69 15,258,712 21.125 0.41%
2022-10-03 0 24.35 24.30 24.35 22.85 24.50 15,348,837 368,279,022 23.994 20.87 20.83 20.87 19.59 21.00 17,905,269 20.568 7.98%
2022-09-30 0 22.55 22.50 22.55 21.90 23.45 21,212,547 478,313,697 22.549 19.33 19.29 19.33 18.77 20.10 24,745,612 19.329 -1.10%
2022-09-29 0 22.80 22.75 22.80 22.35 25.00 28,356,376 658,208,237 23.212 19.54 19.50 19.54 19.16 21.43 33,079,285 19.898 -7.51%
2022-09-28 0 24.65 24.60 24.65 24.05 26.00 22,654,346 561,153,795 24.770 21.13 21.09 21.13 20.62 22.29 26,427,551 21.234 -5.19%
2022-09-27 0 26.00 26.00 26.05 25.30 26.75 10,491,760 270,879,075 25.818 22.29 22.29 22.33 21.69 22.93 12,239,220 22.132 -0.38%
2022-09-26 0 26.10 26.05 26.10 24.25 27.05 12,678,283 334,418,721 26.377 22.37 22.33 22.37 20.79 23.19 14,789,920 22.611 1.95%
2022-09-23 0 25.60 25.55 25.60 25.15 26.60 6,281,564 161,905,825 25.775 21.94 21.90 21.94 21.56 22.80 7,327,793 22.095 -0.58%
2022-09-22 0 25.75 25.75 25.80 25.00 26.25 9,538,416 244,909,843 25.676 22.07 22.07 22.12 21.43 22.50 11,127,091 22.010 -0.39%
2022-09-21 0 25.85 25.80 25.85 25.65 27.05 10,867,469 282,841,305 26.026 22.16 22.12 22.16 21.99 23.19 12,677,505 22.310 -2.82%
2022-09-20 0 26.60 26.55 26.60 26.00 27.35 11,243,935 298,456,444 26.544 22.80 22.76 22.80 22.29 23.45 13,116,674 22.754 0.76%
2022-09-19 0 26.40 26.35 26.40 26.25 27.90 18,360,277 492,519,297 26.825 22.63 22.59 22.63 22.50 23.92 21,418,281 22.995 -6.05%
2022-09-16 0 28.10 28.05 28.10 27.80 28.75 16,895,800 476,473,578 28.201 24.09 24.05 24.09 23.83 24.65 19,709,888 24.174 -2.94%
2022-09-15 0 28.95 28.90 28.95 27.50 30.35 23,734,554 695,860,610 29.318 24.82 24.77 24.82 23.57 26.02 27,687,673 25.133 4.70%
2022-09-14 0 27.65 27.65 27.70 27.35 28.50 8,454,454 236,412,695 27.963 23.70 23.70 23.75 23.45 24.43 9,862,589 23.971 -2.47%
2022-09-13 0 28.35 28.35 28.40 27.25 28.70 15,370,104 434,652,384 28.279 24.30 24.30 24.35 23.36 24.60 17,930,079 24.242 0.35%
2022-09-09 0 28.25 28.20 28.25 26.25 28.25 17,713,241 492,450,164 27.801 24.22 24.17 24.22 22.50 24.22 20,663,478 23.832 7.41%
2022-09-08 0 26.30 26.25 26.30 26.10 27.10 10,747,161 284,425,440 26.465 22.55 22.50 22.55 22.37 23.23 12,537,159 22.687 -1.13%
2022-09-07 0 26.60 26.55 26.60 26.20 27.00 14,063,653 374,882,266 26.656 22.80 22.76 22.80 22.46 23.15 16,406,031 22.850 0.76%
2022-09-06 0 26.40 26.35 26.40 24.90 26.55 17,323,354 452,076,788 26.096 22.63 22.59 22.63 21.34 22.76 20,208,653 22.370 5.81%
2022-09-05 0 24.95 24.90 24.95 24.25 25.35 8,326,019 207,464,424 24.918 21.39 21.34 21.39 20.79 21.73 9,712,763 21.360 0.81%
2022-09-02 0 24.75 24.75 24.80 24.30 25.35 8,124,563 200,329,300 24.657 21.22 21.22 21.26 20.83 21.73 9,477,753 21.137 -0.60%
2022-09-01 0 24.90 24.90 25.00 24.75 26.05 10,536,553 266,893,337 25.330 21.34 21.34 21.43 21.22 22.33 12,291,473 21.714 -2.73%
2022-08-31 0 25.60 25.55 25.60 24.25 25.90 19,990,335 503,859,798 25.205 21.94 21.90 21.94 20.79 22.20 23,319,834 21.606 0.99%
2022-08-30 0 25.35 25.30 25.35 25.25 26.70 9,687,952 250,568,718 25.864 21.73 21.69 21.73 21.64 22.89 11,301,533 22.171 -2.31%
2022-08-29 0 25.95 25.90 25.95 24.65 26.45 13,514,693 343,720,069 25.433 22.24 22.20 22.24 21.13 22.67 15,765,639 21.802 -2.81%
2022-08-26 0 26.70 26.65 26.70 25.40 27.15 16,376,143 432,528,608 26.412 22.89 22.85 22.89 21.77 23.27 19,103,679 22.641 5.74%
2022-08-25 0 25.25 25.15 25.25 24.25 25.50 4,238,197 105,205,674 24.823 21.64 21.56 21.64 20.79 21.86 4,944,092 21.279 2.85%
2022-08-24 0 24.55 24.50 24.55 24.15 25.15 8,296,713 203,323,032 24.506 21.04 21.00 21.04 20.70 21.56 9,678,576 21.008 -2.96%
2022-08-23 0 25.30 25.15 25.30 24.65 25.85 12,338,055 310,001,705 25.126 21.69 21.56 21.69 21.13 22.16 14,393,025 21.538 0.20%
2022-08-22 0 25.25 25.20 25.25 24.30 25.80 12,570,866 314,905,534 25.050 21.64 21.60 21.64 20.83 22.12 14,664,612 21.474 1.00%
2022-08-19 0 25.00 25.00 25.05 23.55 25.20 12,358,801 305,282,550 24.702 21.43 21.43 21.47 20.19 21.60 14,417,227 21.175 2.67%
2022-08-18 0 24.35 24.30 24.35 23.85 24.75 6,818,622 165,229,881 24.232 20.87 20.83 20.87 20.44 21.22 7,954,301 20.772 -1.62%
2022-08-17 0 24.75 24.70 24.75 23.75 26.10 19,597,585 490,394,933 25.023 21.22 21.17 21.22 20.36 22.37 22,861,670 21.451 -0.60%
2022-08-16 0 24.90 24.80 24.90 23.50 26.40 42,794,004 1,075,455,225 25.131 21.34 21.26 21.34 20.14 22.63 49,921,578 21.543 12.42%
2022-08-15 0 22.15 22.10 22.15 21.30 22.95 17,086,579 377,497,257 22.093 18.99 18.94 18.99 18.26 19.67 19,932,442 18.939 0.45%
2022-08-12 0 22.05 22.00 22.05 19.98 22.20 22,659,304 482,776,675 21.306 18.90 18.86 18.90 17.13 19.03 26,433,335 18.264 -0.23%
2022-08-11 0 22.10 22.05 22.10 21.45 23.20 43,272,679 958,169,864 22.143 18.94 18.90 18.94 18.39 19.89 50,479,979 18.981 5.74%
2022-08-10 0 20.90 20.85 20.90 20.10 25.00 42,890,720 912,587,025 21.277 17.92 17.87 17.92 17.23 21.43 50,034,403 18.239 -16.40%
2022-08-09 0 25.00 24.95 25.00 24.05 25.35 9,271,818 230,323,469 24.841 21.43 21.39 21.43 20.62 21.73 10,816,090 21.295 1.01%
2022-08-08 0 24.75 24.75 24.80 24.70 26.35 6,099,649 153,624,627 25.186 21.22 21.22 21.26 21.17 22.59 7,115,579 21.590 -2.94%
2022-08-05 0 25.50 25.45 25.50 24.50 25.65 5,776,501 146,202,446 25.310 21.86 21.82 21.86 21.00 21.99 6,738,609 21.696 2.62%
2022-08-04 0 24.85 24.85 24.90 24.65 26.00 4,639,214 116,498,000 25.112 21.30 21.30 21.34 21.13 22.29 5,411,900 21.526 -1.00%
2022-08-03 0 25.10 25.05 25.10 24.65 26.55 4,849,217 121,573,324 25.071 21.52 21.47 21.52 21.13 22.76 5,656,881 21.491 -1.18%
2022-08-02 0 25.40 25.40 25.45 25.25 26.30 7,745,156 197,852,507 25.545 21.77 21.77 21.82 21.64 22.55 9,035,154 21.898 -4.69%
2022-08-01 0 26.65 26.60 26.65 25.00 26.80 11,795,142 304,976,221 25.856 22.85 22.80 22.85 21.43 22.97 13,759,687 22.164 1.72%
2022-07-29 0 26.20 26.20 26.25 25.95 27.80 15,531,638 410,898,626 26.456 22.46 22.46 22.50 22.24 23.83 18,118,517 22.678 -5.76%
2022-07-28 0 27.80 27.75 27.80 26.75 28.60 12,921,794 357,804,565 27.690 23.83 23.79 23.83 22.93 24.52 15,073,989 23.737 -1.24%
2022-07-27 0 28.15 28.10 28.15 27.25 29.45 12,686,767 359,815,318 28.361 24.13 24.09 24.13 23.36 25.25 14,799,817 24.312 -4.41%
2022-07-26 0 29.45 29.45 29.50 27.90 29.75 16,568,844 482,346,481 29.112 25.25 25.25 25.29 23.92 25.50 19,328,475 24.955 3.70%
2022-07-25 0 28.40 28.35 28.40 26.45 29.00 25,287,139 706,445,520 27.937 24.35 24.30 24.35 22.67 24.86 29,498,850 23.948 6.77%
2022-07-22 0 26.60 26.55 26.60 26.05 26.95 11,939,432 315,238,060 26.403 22.80 22.76 22.80 22.33 23.10 13,928,009 22.633 0.95%
2022-07-21 0 26.35 26.35 26.40 26.10 28.55 19,673,581 526,005,092 26.737 22.59 22.59 22.63 22.37 24.47 22,950,323 22.919 -7.22%
2022-07-20 0 28.40 28.35 28.40 28.00 29.50 11,611,232 330,869,134 28.496 24.35 24.30 24.35 24.00 25.29 13,545,146 24.427 -2.57%
2022-07-19 0 29.15 29.10 29.15 28.60 29.40 8,000,692 232,117,123 29.012 24.99 24.95 24.99 24.52 25.20 9,333,251 24.870 0.00%
2022-07-18 0 29.15 29.10 29.15 28.00 29.95 15,040,192 438,651,017 29.165 24.99 24.95 24.99 24.00 25.67 17,545,218 25.001 4.11%
2022-07-15 0 28.00 27.95 28.00 27.05 29.30 25,878,117 725,978,938 28.054 24.00 23.96 24.00 23.19 25.12 30,188,258 24.048 -6.20%
2022-07-14 0 29.85 29.80 29.85 27.90 31.40 32,037,733 936,886,470 29.243 25.59 25.55 25.59 23.92 26.92 37,373,792 25.068 -4.78%
2022-07-13 0 31.35 31.30 31.35 31.05 33.50 7,134,774 224,729,039 31.498 26.87 26.83 26.87 26.62 28.72 8,323,109 27.001 -4.27%
2022-07-12 0 32.75 32.70 32.75 32.55 33.50 5,885,299 193,570,037 32.890 28.07 28.03 28.07 27.90 28.72 6,865,528 28.194 0.15%
2022-07-11 0 32.70 32.70 32.75 32.60 35.00 6,157,758 204,032,667 33.134 28.03 28.03 28.07 27.95 30.00 7,183,366 28.403 -6.97%
2022-07-08 0 35.15 35.05 35.15 34.70 35.85 3,865,038 135,543,205 35.069 30.13 30.05 30.13 29.75 30.73 4,508,781 30.062 2.18%
2022-07-07 0 34.40 34.35 34.40 34.00 34.95 3,606,856 123,799,199 34.323 29.49 29.45 29.49 29.15 29.96 4,207,598 29.423 -0.77%
2022-07-06 0 36.10 36.10 36.15 35.00 36.25 10,948,688 390,013,285 35.622 29.72 29.72 29.76 28.81 29.84 13,300,744 29.323 -0.28%
2022-07-05 0 36.20 36.15 36.20 36.00 37.60 4,287,197 156,940,934 36.607 29.80 29.76 29.80 29.63 30.95 5,208,196 30.133 -2.69%
2022-07-04 0 37.20 37.10 37.20 35.80 37.35 6,109,055 225,581,835 36.926 30.62 30.54 30.62 29.47 30.75 7,421,435 30.396 0.40%
2022-06-30 0 37.05 37.00 37.05 36.40 37.20 6,084,516 224,633,167 36.919 30.50 30.46 30.50 29.96 30.62 7,391,625 30.390 0.54%
2022-06-29 0 36.85 36.80 36.85 35.80 37.65 8,561,460 317,341,909 37.066 30.33 30.29 30.33 29.47 30.99 10,400,679 30.512 1.10%
2022-06-28 0 36.45 36.35 36.45 35.30 36.45 9,321,366 336,252,131 36.073 30.00 29.92 30.00 29.06 30.00 11,323,832 29.694 3.11%
2022-06-27 0 35.35 35.30 35.35 34.30 35.50 7,183,897 251,274,266 34.977 29.10 29.06 29.10 28.23 29.22 8,727,181 28.792 3.97%
2022-06-24 0 34.00 34.00 34.05 33.75 35.25 4,455,440 152,212,725 34.163 27.99 27.99 28.03 27.78 29.02 5,412,582 28.122 -1.31%
2022-06-23 0 34.45 34.40 34.45 32.75 34.50 7,480,000 254,753,176 34.058 28.36 28.32 28.36 26.96 28.40 9,086,894 28.035 4.39%
2022-06-22 0 33.00 32.90 33.00 32.85 34.15 5,749,244 191,269,877 33.269 27.16 27.08 27.16 27.04 28.11 6,984,328 27.386 -3.08%
2022-06-21 0 34.05 34.00 34.05 33.60 34.40 5,227,400 177,837,949 34.020 28.03 27.99 28.03 27.66 28.32 6,350,378 28.004 0.74%
2022-06-20 0 33.80 33.75 33.80 31.70 33.90 15,508,503 519,528,771 33.500 27.82 27.78 27.82 26.09 27.91 18,840,123 27.576 5.96%
2022-06-17 0 31.90 31.80 31.90 31.70 32.50 7,792,992 249,261,772 31.985 26.26 26.18 26.26 26.09 26.75 9,467,125 26.329 -0.78%
2022-06-16 0 32.15 32.10 32.15 31.85 33.35 4,549,679 148,005,695 32.531 26.46 26.42 26.46 26.22 27.45 5,527,066 26.778 -2.87%
2022-06-15 0 33.10 33.00 33.10 31.80 33.40 10,009,213 328,963,930 32.866 27.25 27.16 27.25 26.18 27.49 12,159,446 27.054 2.00%
2022-06-14 0 32.45 32.45 32.50 31.60 32.55 8,168,469 262,453,336 32.130 26.71 26.71 26.75 26.01 26.79 9,923,264 26.448 1.72%
2022-06-13 0 31.90 31.85 31.90 31.60 32.80 12,013,649 384,948,427 32.043 26.26 26.22 26.26 26.01 27.00 14,594,486 26.376 -4.35%
2022-06-10 0 33.35 33.35 33.40 33.35 36.30 17,629,004 600,225,710 34.048 27.45 27.45 27.49 27.45 29.88 21,416,162 28.027 -8.63%
2022-06-09 0 36.50 36.45 36.50 35.05 37.00 8,266,185 301,174,297 36.434 30.05 30.00 30.05 28.85 30.46 10,041,972 29.992 1.96%
2022-06-08 0 35.80 35.80 35.85 35.45 36.45 9,757,120 349,281,809 35.798 29.47 29.47 29.51 29.18 30.00 11,853,197 29.467 -1.24%
2022-06-07 0 36.25 36.20 36.25 35.75 36.70 10,964,176 396,409,578 36.155 29.84 29.80 29.84 29.43 30.21 13,319,560 29.761 -1.89%
2022-06-06 0 36.95 36.90 36.95 35.10 37.80 7,631,640 276,390,260 36.216 30.42 30.37 30.42 28.89 31.12 9,271,110 29.812 -1.47%
2022-06-02 0 37.50 37.50 37.55 36.80 38.60 5,827,041 217,753,288 37.369 30.87 30.87 30.91 30.29 31.77 7,078,837 30.761 -4.21%
2022-06-01 0 39.15 39.10 39.15 38.40 40.00 2,788,466 108,848,581 39.035 32.23 32.19 32.23 31.61 32.93 3,387,499 32.132 0.00%
2022-05-31 0 39.15 39.10 39.15 38.00 39.35 12,118,862 472,387,177 38.979 32.23 32.19 32.23 31.28 32.39 14,722,301 32.087 2.62%
2022-05-30 0 38.15 38.15 38.20 38.00 38.95 5,691,904 217,749,408 38.256 31.40 31.40 31.44 31.28 32.06 6,914,670 31.491 -1.29%
2022-05-27 0 38.65 38.60 38.65 37.95 39.70 4,702,696 181,204,744 38.532 31.82 31.77 31.82 31.24 32.68 5,712,955 31.718 -0.13%
2022-05-26 0 38.70 38.65 38.70 38.10 39.45 2,724,547 105,191,047 38.609 31.86 31.82 31.86 31.36 32.47 3,309,849 31.781 -0.51%
2022-05-25 0 38.90 38.90 38.95 38.55 39.35 4,314,175 167,865,415 38.910 32.02 32.02 32.06 31.73 32.39 5,240,969 32.029 0.00%
2022-05-24 0 38.90 38.85 38.90 38.45 39.75 2,826,920 110,222,675 38.990 32.02 31.98 32.02 31.65 32.72 3,434,214 32.095 -0.89%
2022-05-23 0 39.25 39.20 39.30 38.60 39.85 3,538,482 138,589,742 39.166 32.31 32.27 32.35 31.77 32.80 4,298,638 32.240 -1.51%
2022-05-20 0 39.85 39.80 39.85 39.35 40.60 5,649,195 225,761,097 39.963 32.80 32.76 32.80 32.39 33.42 6,862,786 32.896 1.01%
2022-05-19 0 39.45 39.40 39.45 38.25 39.85 4,534,671 178,353,462 39.331 32.47 32.43 32.47 31.49 32.80 5,508,834 32.376 0.38%
2022-05-18 0 39.30 39.30 39.35 38.15 39.65 5,944,394 232,474,566 39.108 32.35 32.35 32.39 31.40 32.64 7,221,401 32.192 2.21%
2022-05-17 0 38.45 38.40 38.45 37.30 38.80 6,011,868 229,738,344 38.214 31.65 31.61 31.65 30.70 31.94 7,303,370 31.456 1.18%
2022-05-16 0 38.00 37.95 38.00 36.50 38.50 10,746,019 405,813,181 37.764 31.28 31.24 31.28 30.05 31.69 13,054,537 31.086 4.83%
2022-05-13 0 36.25 36.20 36.25 34.75 36.65 8,503,886 305,600,312 35.937 29.84 29.80 29.84 28.60 30.17 10,330,737 29.582 4.17%
2022-05-12 0 34.80 34.80 34.85 34.70 36.10 8,505,899 299,965,021 35.266 28.65 28.65 28.69 28.56 29.72 10,333,182 29.029 -3.47%
2022-05-11 0 36.05 36.05 36.15 35.60 36.85 6,965,457 252,518,827 36.253 29.68 29.68 29.76 29.30 30.33 8,461,814 29.842 -1.90%
2022-05-10 0 36.75 36.75 36.80 35.50 37.10 6,873,209 249,552,291 36.308 30.25 30.25 30.29 29.22 30.54 8,349,749 29.887 -1.74%
2022-05-06 0 37.40 37.35 37.40 36.80 39.45 9,978,022 372,500,629 37.332 30.79 30.75 30.79 30.29 32.47 12,121,555 30.730 -5.44%
2022-05-05 0 39.55 39.55 39.60 39.15 40.80 4,152,696 165,709,020 39.904 32.56 32.56 32.60 32.23 33.59 5,044,801 32.847 -1.00%
2022-05-04 0 39.95 39.85 39.95 39.25 40.05 3,670,084 145,841,302 39.738 32.89 32.80 32.89 32.31 32.97 4,458,511 32.711 -0.62%
2022-05-03 0 40.20 40.15 40.20 38.15 40.60 9,686,098 388,071,229 40.065 33.09 33.05 33.09 31.40 33.42 11,766,918 32.980 3.08%
2022-04-29 0 39.00 38.95 39.00 37.15 39.40 6,599,644 253,985,071 38.485 32.10 32.06 32.10 30.58 32.43 8,017,415 31.679 1.83%
2022-04-28 0 38.30 38.25 38.30 37.05 38.95 7,686,403 292,644,098 38.073 31.53 31.49 31.53 30.50 32.06 9,337,638 31.340 0.52%
2022-04-27 0 38.10 38.10 38.15 37.20 38.50 7,514,691 284,921,737 37.915 31.36 31.36 31.40 30.62 31.69 9,129,038 31.210 -0.39%
2022-04-26 0 38.25 38.25 38.30 38.00 39.80 6,663,618 256,702,071 38.523 31.49 31.49 31.53 31.28 32.76 8,095,132 31.711 -1.67%
2022-04-25 0 38.90 38.90 39.00 38.65 39.75 11,657,225 455,979,905 39.116 32.02 32.02 32.10 31.82 32.72 14,161,493 32.199 -2.63%
2022-04-22 0 39.95 39.90 39.95 38.70 40.65 4,326,950 172,640,823 39.899 32.89 32.84 32.89 31.86 33.46 5,256,489 32.843 -0.12%
2022-04-21 0 40.00 40.00 40.05 39.50 40.80 6,057,001 242,356,651 40.013 32.93 32.93 32.97 32.51 33.59 7,358,199 32.937 -1.96%
2022-04-20 0 40.80 40.75 40.80 40.55 42.25 5,289,881 216,420,761 40.912 33.59 33.54 33.59 33.38 34.78 6,426,282 33.677 -2.97%
2022-04-19 0 42.05 42.00 42.05 41.30 42.65 3,325,553 139,247,731 41.872 34.61 34.57 34.61 34.00 35.11 4,039,966 34.468 -1.52%
2022-04-14 0 42.70 42.60 42.70 41.80 43.25 4,067,506 173,245,375 42.593 35.15 35.07 35.15 34.41 35.60 4,941,310 35.061 1.18%
2022-04-13 0 42.20 42.15 42.20 41.05 42.50 3,633,963 152,511,785 41.968 34.74 34.70 34.74 33.79 34.98 4,414,631 34.547 1.08%
2022-04-12 0 41.75 41.70 41.75 41.00 43.25 4,994,830 208,029,794 41.649 34.37 34.33 34.37 33.75 35.60 6,067,846 34.284 -0.60%
2022-04-11 0 42.00 41.95 42.00 41.20 42.75 4,374,453 183,082,044 41.853 34.57 34.53 34.57 33.91 35.19 5,314,197 34.451 -2.67%
2022-04-08 0 43.15 43.10 43.15 41.45 43.40 7,060,502 300,484,331 42.558 35.52 35.48 35.52 34.12 35.73 8,577,277 35.033 0.82%
2022-04-07 0 42.80 42.80 42.95 41.95 43.55 5,843,967 249,899,747 42.762 35.23 35.23 35.35 34.53 35.85 7,099,400 35.200 -0.35%
2022-04-06 0 42.95 42.90 42.95 41.20 43.50 8,674,908 372,755,421 42.969 35.35 35.31 35.35 33.91 35.81 10,538,499 35.371 0.35%
2022-04-04 0 42.80 42.75 42.80 41.25 43.10 9,357,489 399,069,730 42.647 35.23 35.19 35.23 33.96 35.48 11,367,715 35.106 4.52%
2022-04-01 0 40.95 40.90 40.95 39.80 41.00 8,476,553 345,096,867 40.712 33.71 33.67 33.71 32.76 33.75 10,297,532 33.513 1.61%
2022-03-31 0 40.30 40.25 40.30 39.30 41.00 10,043,392 404,099,536 40.235 33.17 33.13 33.17 32.35 33.75 12,200,968 33.120 2.54%
2022-03-30 0 39.30 39.25 39.30 37.60 39.80 12,399,231 484,948,357 39.111 32.35 32.31 32.35 30.95 32.76 15,062,901 32.195 3.97%
2022-03-29 0 37.80 37.80 37.85 37.00 38.45 5,016,676 189,176,086 37.709 31.12 31.12 31.16 30.46 31.65 6,094,385 31.041 -1.95%
2022-03-28 0 38.55 38.45 38.55 37.25 38.75 5,542,912 211,295,065 38.120 31.73 31.65 31.73 30.66 31.90 6,733,670 31.379 -0.90%
2022-03-25 0 38.90 38.85 38.90 37.00 39.50 8,815,344 338,520,082 38.401 32.02 31.98 32.02 30.46 32.51 10,709,104 31.610 0.78%
2022-03-24 0 38.60 38.55 38.60 38.25 39.90 7,345,100 283,846,906 38.644 31.77 31.73 31.77 31.49 32.84 8,923,014 31.811 -2.53%
2022-03-23 0 39.60 39.50 39.60 38.05 40.25 9,871,044 390,016,520 39.511 32.60 32.51 32.60 31.32 33.13 11,991,595 32.524 2.19%
2022-03-22 0 38.75 38.70 38.75 36.90 38.80 6,429,000 246,184,942 38.293 31.90 31.86 31.90 30.37 31.94 7,810,113 31.521 3.47%
2022-03-21 0 37.45 37.45 37.50 36.65 39.45 9,897,301 370,170,716 37.401 30.83 30.83 30.87 30.17 32.47 12,023,493 30.787 -3.35%
2022-03-18 0 38.75 38.70 38.75 36.10 39.30 14,784,631 567,408,209 38.378 31.90 31.86 31.90 29.72 32.35 17,960,745 31.592 0.52%
2022-03-17 0 38.55 38.50 38.55 38.00 40.10 36,011,621 1,387,237,500 38.522 31.73 31.69 31.73 31.28 33.01 43,747,832 31.710 14.22%
2022-03-16 0 33.75 33.70 33.75 28.55 33.90 33,941,207 1,061,837,155 31.285 27.78 27.74 27.78 23.50 27.91 41,232,641 25.752 19.26%
2022-03-15 0 28.30 28.20 28.30 27.55 33.30 29,294,103 873,454,441 29.817 23.30 23.21 23.30 22.68 27.41 35,587,221 24.544 -15.40%
2022-03-14 0 33.45 33.45 33.50 33.10 38.10 21,121,609 723,272,213 34.243 27.53 27.53 27.58 27.25 31.36 25,659,067 28.188 -12.20%
2022-03-11 0 38.10 38.05 38.10 37.10 38.70 6,490,183 245,412,311 37.813 31.36 31.32 31.36 30.54 31.86 7,884,439 31.126 -1.55%
2022-03-10 0 38.70 38.65 38.70 38.05 39.05 5,706,432 219,478,822 38.462 31.86 31.82 31.86 31.32 32.14 6,932,319 31.660 -0.13%
2022-03-09 0 38.75 38.75 38.80 38.10 40.35 8,362,743 324,923,118 38.854 31.90 31.90 31.94 31.36 33.21 10,159,273 31.983 -2.15%
2022-03-08 0 39.60 39.55 39.60 39.00 41.70 9,625,882 384,082,495 39.901 32.60 32.56 32.60 32.10 34.33 11,693,766 32.845 -0.25%
2022-03-07 0 39.70 39.70 39.75 38.65 40.05 7,421,851 293,192,537 39.504 32.68 32.68 32.72 31.82 32.97 9,016,253 32.518 -1.37%
2022-03-04 0 40.25 40.25 40.30 39.25 40.70 7,212,175 289,881,052 40.193 33.13 33.13 33.17 32.31 33.50 8,761,533 33.086 -1.35%
2022-03-03 0 40.80 40.75 40.80 40.25 41.30 6,110,523 249,549,993 40.839 33.59 33.54 33.59 33.13 34.00 7,423,219 33.617 1.12%
2022-03-02 0 40.35 40.35 40.40 39.95 41.65 7,125,186 287,684,434 40.376 33.21 33.21 33.26 32.89 34.28 8,655,857 33.236 -2.65%
2022-03-01 0 41.45 41.45 41.50 40.90 42.35 4,265,827 176,462,910 41.367 34.12 34.12 34.16 33.67 34.86 5,182,235 34.052 -0.84%
2022-02-28 0 41.80 41.75 41.80 40.95 42.30 6,642,553 275,812,770 41.522 34.41 34.37 34.41 33.71 34.82 8,069,542 34.179 0.48%
2022-02-25 0 41.60 41.60 41.65 41.20 43.15 13,044,764 542,830,860 41.613 34.24 34.24 34.28 33.91 35.52 15,847,111 34.254 -2.80%
2022-02-24 0 42.80 42.75 42.80 42.65 44.50 9,090,788 391,330,153 43.047 35.23 35.19 35.23 35.11 36.63 11,043,720 35.435 -3.82%
2022-02-23 0 44.50 44.50 44.55 44.35 46.10 2,789,798 124,577,513 44.655 36.63 36.63 36.67 36.51 37.95 3,389,117 36.758 -0.34%
2022-02-22 0 44.65 44.55 44.65 44.00 45.05 4,131,075 183,666,042 44.460 36.75 36.67 36.75 36.22 37.08 5,018,535 36.598 -0.56%
2022-02-21 0 44.90 44.85 44.90 43.40 45.60 6,927,490 306,422,724 44.233 36.96 36.92 36.96 35.73 37.54 8,415,691 36.411 -0.66%
2022-02-18 0 45.20 45.15 45.20 43.95 45.75 8,024,458 361,086,145 44.998 37.21 37.17 37.21 36.18 37.66 9,748,315 37.041 0.67%
2022-02-17 0 44.90 44.80 44.90 44.45 46.30 5,759,122 258,725,082 44.924 36.96 36.88 36.96 36.59 38.11 6,996,328 36.980 -0.77%
2022-02-16 0 45.25 45.25 45.30 44.60 45.60 4,193,708 189,790,922 45.256 37.25 37.25 37.29 36.71 37.54 5,094,623 37.253 1.46%
2022-02-15 0 44.60 44.55 44.60 44.20 45.60 9,914,062 444,043,432 44.789 36.71 36.67 36.71 36.38 37.54 12,043,854 36.869 -2.30%
2022-02-14 0 45.65 45.65 45.70 45.20 47.00 4,872,326 222,160,519 45.596 37.58 37.58 37.62 37.21 38.69 5,919,025 37.533 -3.39%
2022-02-11 0 47.25 47.20 47.25 46.95 47.75 8,963,853 424,301,932 47.335 38.89 38.85 38.89 38.65 39.31 10,889,516 38.964 1.39%
2022-02-10 0 46.60 46.55 46.60 46.00 47.15 6,133,895 285,477,361 46.541 38.36 38.32 38.36 37.87 38.81 7,451,611 38.311 1.41%
2022-02-09 0 45.95 45.85 45.95 45.40 47.40 3,640,035 168,004,533 46.155 37.82 37.74 37.82 37.37 39.02 4,422,007 37.993 0.77%
2022-02-08 0 45.60 45.55 45.60 45.00 47.50 6,144,496 279,595,803 45.503 37.54 37.50 37.54 37.04 39.10 7,464,490 37.457 -0.87%
2022-02-07 0 46.00 45.95 46.00 45.80 47.30 6,427,824 297,573,511 46.295 37.87 37.82 37.87 37.70 38.94 7,808,684 38.108 -2.13%
2022-02-04 0 47.00 47.00 47.05 46.10 47.20 4,445,653 208,074,269 46.804 38.69 38.69 38.73 37.95 38.85 5,400,692 38.527 1.08%
2022-01-31 0 46.50 46.45 46.50 44.85 46.65 7,460,400 344,779,525 46.215 38.28 38.24 38.28 36.92 38.40 9,063,083 38.042 2.99%
2022-01-28 0 45.15 45.10 45.15 44.70 46.35 5,093,084 230,624,739 45.282 37.17 37.12 37.17 36.80 38.15 6,187,208 37.274 0.11%
2022-01-27 0 45.10 45.05 45.10 44.35 45.95 6,686,867 302,559,594 45.247 37.12 37.08 37.12 36.51 37.82 8,123,376 37.246 -0.66%
2022-01-26 0 45.40 45.35 45.40 45.00 46.25 5,056,272 230,660,402 45.619 37.37 37.33 37.37 37.04 38.07 6,142,488 37.552 0.00%
2022-01-25 0 45.40 45.35 45.40 44.85 45.85 5,468,556 248,486,093 45.439 37.37 37.33 37.37 36.92 37.74 6,643,341 37.404 -0.33%
2022-01-24 0 45.55 45.50 45.55 44.65 45.95 9,789,987 443,658,916 45.318 37.50 37.45 37.50 36.75 37.82 11,893,125 37.304 1.11%
2022-01-21 0 45.05 45.00 45.05 44.30 45.45 13,362,833 601,014,059 44.977 37.08 37.04 37.08 36.47 37.41 16,233,509 37.023 2.74%
2022-01-20 0 43.85 43.75 43.85 43.55 45.35 16,129,065 714,785,613 44.317 36.10 36.01 36.10 35.85 37.33 19,593,998 36.480 2.45%
2022-01-19 0 42.80 42.75 42.80 41.10 42.85 11,893,641 505,564,446 42.507 35.23 35.19 35.23 33.83 35.27 14,448,697 34.990 4.39%
2022-01-18 0 41.00 40.95 41.00 40.05 41.60 4,064,217 166,319,178 40.923 33.75 33.71 33.75 32.97 34.24 4,937,314 33.686 1.99%
2022-01-17 0 40.20 40.15 40.20 39.45 40.50 6,594,783 263,356,204 39.934 33.09 33.05 33.09 32.47 33.34 8,011,510 32.872 -1.23%
2022-01-14 0 40.70 40.70 40.75 40.60 41.70 5,222,330 213,897,197 40.958 33.50 33.50 33.54 33.42 34.33 6,344,219 33.715 0.37%
2022-01-13 0 40.55 40.50 40.55 40.20 41.95 8,238,092 335,720,503 40.752 33.38 33.34 33.38 33.09 34.53 10,007,843 33.546 -0.86%
2022-01-12 0 40.90 40.80 40.90 40.20 41.60 5,847,172 238,372,664 40.767 33.67 33.59 33.67 33.09 34.24 7,103,293 33.558 -0.85%
2022-01-11 0 41.25 41.20 41.25 40.15 42.00 10,045,830 414,416,699 41.253 33.96 33.91 33.96 33.05 34.57 12,203,930 33.958 0.98%
2022-01-10 0 40.85 40.85 40.95 39.95 42.50 11,438,774 471,221,317 41.195 33.63 33.63 33.71 32.89 34.98 13,896,113 33.910 2.00%
2022-01-07 0 40.05 40.00 40.05 37.65 40.35 12,319,974 488,369,994 39.641 32.97 32.93 32.97 30.99 33.21 14,966,617 32.631 2.69%
2022-01-06 0 39.00 38.95 39.00 38.20 39.35 6,903,123 268,052,244 38.831 32.10 32.06 32.10 31.44 32.39 8,386,089 31.964 0.78%
2022-01-05 0 38.70 38.65 38.70 36.95 38.85 7,645,026 293,645,179 38.410 31.86 31.82 31.86 30.42 31.98 9,287,372 31.618 2.52%
2022-01-04 0 37.75 37.75 37.80 36.30 38.80 8,377,038 316,978,179 37.839 31.07 31.07 31.12 29.88 31.94 10,176,639 31.148 4.57%
2022-01-03 0 36.10 36.10 36.15 35.50 37.35 5,766,020 206,803,478 35.866 29.72 29.72 29.76 29.22 30.75 7,004,708 29.523 -1.63%
2021-12-31 0 36.70 36.70 36.75 36.25 37.30 2,324,123 85,139,151 36.633 30.21 30.21 30.25 29.84 30.70 2,823,404 30.155 -0.14%
2021-12-30 0 36.75 36.70 36.75 36.50 37.45 2,753,794 101,249,957 36.767 30.25 30.21 30.25 30.05 30.83 3,345,379 30.266 -0.54%
2021-12-29 0 36.95 36.95 37.00 36.70 38.00 3,203,855 118,215,698 36.898 30.42 30.42 30.46 30.21 31.28 3,892,124 30.373 -1.07%
2021-12-28 0 37.35 37.35 37.40 36.80 38.15 5,482,010 204,332,170 37.273 30.75 30.75 30.79 30.29 31.40 6,659,685 30.682 0.95%
2021-12-24 0 37.00 37.00 37.05 36.80 37.20 2,607,614 96,283,577 36.924 30.46 30.46 30.50 30.29 30.62 3,167,796 30.395 0.00%
2021-12-23 0 37.00 36.95 37.00 36.80 37.85 2,385,023 88,297,194 37.022 30.46 30.42 30.46 30.29 31.16 2,897,387 30.475 0.14%
2021-12-22 0 36.95 36.95 37.00 36.40 37.20 7,496,468 275,953,114 36.811 30.42 30.42 30.46 29.96 30.62 9,106,900 30.302 -0.14%
2021-12-21 0 37.00 37.00 37.05 36.75 38.05 8,398,690 311,428,859 37.081 30.46 30.46 30.50 30.25 31.32 10,202,942 30.523 -0.40%
2021-12-20 0 37.15 37.15 37.20 36.75 37.75 7,023,809 260,681,039 37.114 30.58 30.58 30.62 30.25 31.07 8,532,702 30.551 -2.11%
2021-12-17 0 37.95 37.95 38.05 37.65 39.80 11,393,100 433,962,777 38.090 31.24 31.24 31.32 30.99 32.76 13,840,627 31.354 -1.68%
2021-12-16 0 38.60 38.60 38.65 37.40 39.05 4,218,218 162,066,063 38.421 31.77 31.77 31.82 30.79 32.14 5,124,398 31.626 0.98%
2021-12-15 0 38.80 38.70 38.80 37.35 38.90 7,605,914 290,846,711 38.240 31.46 31.38 31.46 30.29 31.55 9,379,045 31.010 1.44%
2021-12-14 0 38.25 38.25 38.30 37.80 38.90 9,350,572 357,238,701 38.205 31.02 31.02 31.06 30.65 31.55 11,530,426 30.982 -2.80%
2021-12-13 0 39.35 39.35 39.40 39.20 42.00 11,610,056 464,182,045 39.981 31.91 31.91 31.95 31.79 34.06 14,316,653 32.423 -2.84%
2021-12-10 0 40.50 40.45 40.50 40.10 41.80 6,939,054 282,895,395 40.769 32.84 32.80 32.84 32.52 33.90 8,556,723 33.061 -0.61%
2021-12-09 0 40.75 40.70 40.75 39.65 41.20 8,869,573 361,487,448 40.756 33.05 33.01 33.05 32.15 33.41 10,937,294 33.051 2.90%
2021-12-08 0 39.60 39.55 39.60 39.05 41.00 13,316,452 529,172,955 39.738 32.11 32.07 32.11 31.67 33.25 16,420,853 32.226 2.06%
2021-12-07 0 38.80 38.75 38.80 37.30 39.30 13,257,273 513,568,912 38.739 31.46 31.42 31.46 30.25 31.87 16,347,878 31.415 3.60%
2021-12-06 0 37.45 37.45 37.50 37.20 39.80 8,133,792 306,773,336 37.716 30.37 30.37 30.41 30.17 32.28 10,029,984 30.586 -1.45%
2021-12-03 0 38.00 38.00 38.05 37.70 38.85 8,277,767 314,769,100 38.026 30.82 30.82 30.86 30.57 31.51 10,207,523 30.837 -0.91%
2021-12-02 0 38.35 38.25 38.35 36.90 38.80 10,003,642 383,218,699 38.308 31.10 31.02 31.10 29.92 31.46 12,335,743 31.066 3.09%
2021-12-01 0 37.20 37.15 37.20 36.70 38.20 6,531,292 244,573,130 37.446 30.17 30.13 30.17 29.76 30.98 8,053,901 30.367 0.54%
2021-11-30 0 37.00 37.00 37.05 36.55 38.70 14,668,267 545,280,057 37.174 30.01 30.01 30.05 29.64 31.38 18,087,810 30.146 -4.15%
2021-11-29 0 38.60 38.55 38.60 38.25 39.95 4,879,078 188,932,383 38.723 31.30 31.26 31.30 31.02 32.40 6,016,514 31.402 -0.26%
2021-11-26 0 38.70 38.70 38.75 38.45 39.40 5,109,012 198,661,623 38.885 31.38 31.38 31.42 31.18 31.95 6,300,052 31.533 -3.37%
2021-11-25 0 40.05 39.95 40.05 39.50 40.15 2,849,740 113,490,258 39.825 32.48 32.40 32.48 32.03 32.56 3,514,086 32.296 -0.25%
2021-11-24 0 40.15 40.10 40.15 39.95 41.45 2,732,785 110,456,409 40.419 32.56 32.52 32.56 32.40 33.61 3,369,866 32.778 -0.12%
2021-11-23 0 40.20 40.15 40.20 39.25 40.75 4,411,050 176,751,020 40.070 32.60 32.56 32.60 31.83 33.05 5,439,377 32.495 0.25%
2021-11-22 0 40.10 40.10 40.15 39.75 41.40 5,726,732 230,168,592 40.192 32.52 32.52 32.56 32.24 33.57 7,061,778 32.594 -0.50%
2021-11-19 0 40.30 40.30 40.35 38.65 41.20 12,373,449 497,243,470 40.186 32.68 32.68 32.72 31.34 33.41 15,258,012 32.589 2.15%
2021-11-18 0 39.45 39.35 39.45 38.70 39.75 6,562,932 257,870,304 39.292 31.99 31.91 31.99 31.38 32.24 8,092,917 31.864 -0.88%
2021-11-17 0 39.80 39.75 39.80 38.90 40.35 6,481,762 257,222,627 39.684 32.28 32.24 32.28 31.55 32.72 7,992,824 32.182 -0.38%
2021-11-16 0 39.95 39.85 39.95 39.30 40.20 9,144,313 364,531,921 39.864 32.40 32.32 32.40 31.87 32.60 11,276,083 32.328 1.52%
2021-11-15 0 39.35 39.30 39.35 38.50 39.60 8,224,166 322,376,296 39.199 31.91 31.87 31.91 31.22 32.11 10,141,427 31.788 0.00%
2021-11-12 0 39.35 39.30 39.35 38.25 40.60 17,928,121 700,983,244 39.100 31.91 31.87 31.91 31.02 32.92 22,107,619 31.708 2.47%
2021-11-11 0 38.40 38.35 38.40 36.15 38.85 16,752,806 641,679,195 38.303 31.14 31.10 31.14 29.32 31.51 20,658,308 31.062 5.06%
2021-11-10 0 36.55 36.50 36.55 33.60 36.80 12,569,667 445,700,707 35.458 29.64 29.60 29.64 27.25 29.84 15,499,974 28.755 6.87%
2021-11-09 0 34.20 34.15 34.20 33.90 34.80 3,858,924 131,724,779 34.135 27.73 27.69 27.73 27.49 28.22 4,758,537 27.682 -0.73%
2021-11-08 0 34.45 34.40 34.45 33.90 34.95 4,122,480 141,384,096 34.296 27.94 27.90 27.94 27.49 28.34 5,083,534 27.812 2.07%
2021-11-05 0 33.75 33.70 33.75 33.50 34.30 3,782,191 127,669,874 33.756 27.37 27.33 27.37 27.17 27.82 4,663,915 27.374 -1.75%
2021-11-04 0 34.35 34.35 34.40 33.95 35.10 4,445,448 152,177,554 34.232 27.86 27.86 27.90 27.53 28.46 5,481,794 27.761 -1.86%
2021-11-03 0 35.00 34.95 35.00 34.40 35.55 3,301,764 115,056,729 34.847 28.38 28.34 28.38 27.90 28.83 4,071,489 28.259 0.29%
2021-11-02 0 34.90 34.80 34.90 34.50 37.70 14,085,363 494,565,333 35.112 28.30 28.22 28.30 27.98 30.57 17,369,017 28.474 -5.55%
2021-11-01 0 36.95 36.95 37.00 36.50 38.90 5,907,502 218,005,803 36.903 29.96 29.96 30.01 29.60 31.55 7,284,690 29.927 -2.25%
2021-10-29 0 37.80 37.75 37.80 37.55 38.95 9,273,023 351,726,553 37.930 30.65 30.61 30.65 30.45 31.59 11,434,799 30.759 -1.05%
2021-10-28 0 38.20 38.10 38.20 37.70 39.30 9,180,347 353,184,310 38.472 30.98 30.90 30.98 30.57 31.87 11,320,518 31.199 -0.65%
2021-10-27 0 38.45 38.40 38.45 37.05 39.00 8,520,900 326,267,695 38.290 31.18 31.14 31.18 30.05 31.63 10,507,337 31.051 1.18%
2021-10-26 0 38.00 37.90 38.00 36.75 39.00 13,518,442 507,664,625 37.553 30.82 30.73 30.82 29.80 31.63 16,669,932 30.454 -2.81%
2021-10-25 0 39.10 39.00 39.10 37.25 39.65 14,228,137 551,226,705 38.742 31.71 31.63 31.71 30.21 32.15 17,545,075 31.418 -1.88%
2021-10-22 0 39.85 39.80 39.85 39.15 40.65 28,024,006 1,114,255,063 39.761 32.32 32.28 32.32 31.75 32.97 34,557,109 32.244 6.69%
2021-10-21 0 37.35 37.30 37.35 34.55 37.45 19,846,568 733,727,881 36.970 30.29 30.25 30.29 28.02 30.37 24,473,304 29.981 7.64%
2021-10-20 0 34.70 34.65 34.70 34.00 34.70 4,900,942 168,515,993 34.384 28.14 28.10 28.14 27.57 28.14 6,043,475 27.884 1.17%
2021-10-19 0 34.30 34.25 34.30 34.20 35.10 4,929,970 169,700,298 34.422 27.82 27.77 27.82 27.73 28.46 6,079,270 27.915 -2.28%
2021-10-18 0 35.10 35.05 35.10 34.50 35.95 10,347,583 360,739,150 34.862 28.46 28.42 28.46 27.98 29.15 12,759,866 28.271 0.00%
2021-10-15 0 35.10 35.05 35.10 33.50 35.45 9,664,956 334,538,112 34.614 28.46 28.42 28.46 27.17 28.75 11,918,101 28.070 0.00%
2021-10-12 0 35.10 35.05 35.10 34.10 35.85 11,360,228 399,367,842 35.155 28.46 28.42 28.46 27.65 29.07 14,008,584 28.509 1.15%
2021-10-11 0 34.70 34.65 34.70 34.10 35.45 9,004,019 312,258,858 34.680 28.14 28.10 28.14 27.65 28.75 11,103,083 28.124 -0.43%
2021-10-08 0 34.85 34.85 34.90 34.65 35.75 9,562,745 335,255,041 35.058 28.26 28.26 28.30 28.10 28.99 11,792,062 28.431 -2.52%
2021-10-07 0 35.75 35.75 35.85 35.25 36.95 6,332,048 227,727,587 35.964 28.99 28.99 29.07 28.59 29.96 7,808,208 29.165 1.13%
2021-10-06 0 35.35 35.20 35.35 33.80 35.40 8,209,417 286,736,035 34.928 28.67 28.55 28.67 27.41 28.71 10,123,239 28.325 1.29%
2021-10-05 0 34.90 34.85 34.90 34.10 35.20 7,720,093 268,174,804 34.737 28.30 28.26 28.30 27.65 28.55 9,519,842 28.170 -2.24%
2021-10-04 0 35.70 35.70 35.75 33.75 35.75 11,451,658 402,519,326 35.149 28.95 28.95 28.99 27.37 28.99 14,121,329 28.504 -0.56%
2021-09-30 0 35.90 35.85 35.90 34.75 35.95 14,891,400 529,344,865 35.547 29.11 29.07 29.11 28.18 29.15 18,362,961 28.827 1.99%
2021-09-29 0 35.20 35.15 35.20 33.10 35.45 9,294,600 324,990,287 34.965 28.55 28.50 28.55 26.84 28.75 11,461,406 28.355 2.92%
2021-09-28 0 34.20 34.20 34.30 32.10 35.05 19,031,938 651,502,048 34.232 27.73 27.73 27.82 26.03 28.42 23,468,763 27.760 7.04%
2021-09-27 0 31.95 31.90 31.95 31.50 32.50 10,299,250 329,391,724 31.982 25.91 25.87 25.91 25.54 26.36 12,700,265 25.936 -3.18%
2021-09-24 0 33.00 32.95 33.00 32.80 35.25 10,806,578 362,251,360 33.521 26.76 26.72 26.76 26.60 28.59 13,325,864 27.184 -4.35%
2021-09-23 0 34.50 34.50 34.55 33.55 35.10 29,132,403 1,003,946,442 34.462 27.98 27.98 28.02 27.21 28.46 35,923,901 27.946 9.70%
2021-09-21 0 31.45 31.45 31.50 30.25 31.60 19,262,542 601,500,561 31.226 25.50 25.50 25.54 24.53 25.63 23,753,127 25.323 0.80%
2021-09-20 0 31.20 31.20 31.25 30.95 32.55 8,390,158 263,634,074 31.422 25.30 25.30 25.34 25.10 26.40 10,346,116 25.481 -4.15%
2021-09-17 0 32.55 32.55 32.70 32.15 33.65 14,976,299 488,297,968 32.605 26.40 26.40 26.52 26.07 27.29 18,467,652 26.441 -1.36%
2021-09-16 0 33.00 33.00 33.05 32.35 34.50 9,985,500 329,901,408 33.038 26.76 26.76 26.80 26.23 27.98 12,313,372 26.792 -3.65%
2021-09-15 0 34.25 34.20 34.25 33.80 35.65 10,107,158 347,686,205 34.400 27.77 27.73 27.77 27.41 28.91 12,463,392 27.897 -1.72%
2021-09-14 0 34.85 34.80 34.85 34.45 35.75 6,663,555 233,169,283 34.992 28.26 28.22 28.26 27.94 28.99 8,216,998 28.376 -1.83%
2021-09-13 0 35.50 35.50 35.55 34.80 36.05 5,079,692 180,003,584 35.436 28.79 28.79 28.83 28.22 29.23 6,263,896 28.737 -1.53%
2021-09-10 0 36.05 36.00 36.05 34.75 36.30 8,917,621 320,644,881 35.956 29.23 29.19 29.23 28.18 29.44 10,996,544 29.159 3.74%
2021-09-09 0 34.75 34.75 34.80 34.10 35.10 4,693,948 162,389,712 34.596 28.18 28.18 28.22 27.65 28.46 5,788,226 28.055 0.43%
2021-09-08 0 34.60 34.55 34.60 33.75 35.10 7,546,969 260,817,451 34.559 28.06 28.02 28.06 27.37 28.46 9,306,358 28.026 0.29%
2021-09-07 0 34.50 34.50 34.55 34.35 35.65 7,049,445 244,305,087 34.656 27.98 27.98 28.02 27.86 28.91 8,692,849 28.104 -2.54%
2021-09-06 0 35.40 35.40 35.45 35.25 36.50 6,612,255 236,958,014 35.836 28.71 28.71 28.75 28.59 29.60 8,153,739 29.061 -1.80%
2021-09-03 0 36.05 36.00 36.05 35.15 37.10 5,924,447 212,902,568 35.936 29.23 29.19 29.23 28.50 30.09 7,305,585 29.142 0.00%
2021-09-02 0 36.05 36.05 36.10 34.40 36.85 7,280,353 263,352,357 36.173 29.23 29.23 29.28 27.90 29.88 8,977,587 29.334 2.12%
2021-09-01 0 35.30 35.30 35.35 33.35 35.50 11,489,113 399,370,116 34.761 28.63 28.63 28.67 27.05 28.79 14,167,515 28.189 4.75%
2021-08-31 0 33.70 33.65 33.70 32.95 34.95 26,211,863 879,507,592 33.554 27.33 27.29 27.33 26.72 28.34 32,322,510 27.210 -3.85%
2021-08-30 0 35.05 35.00 35.05 34.85 36.55 8,676,624 306,983,209 35.380 28.42 28.38 28.42 28.26 29.64 10,699,364 28.692 -3.04%
2021-08-27 0 36.15 36.10 36.15 35.35 36.30 3,671,016 132,122,921 35.991 29.32 29.28 29.32 28.67 29.44 4,526,822 29.187 1.54%
2021-08-26 0 35.60 35.60 35.65 35.05 37.00 7,431,500 265,815,389 35.769 28.87 28.87 28.91 28.42 30.01 9,163,970 29.007 -4.30%
2021-08-25 0 37.20 37.00 37.20 36.10 37.55 5,911,405 218,517,290 36.965 30.17 30.01 30.17 29.28 30.45 7,289,503 29.977 1.78%
2021-08-24 0 36.55 36.50 36.55 35.60 36.80 4,787,160 174,142,072 36.377 29.64 29.60 29.64 28.87 29.84 5,903,168 29.500 1.81%
2021-08-23 0 35.90 35.90 35.95 35.80 37.25 5,787,783 209,345,230 36.170 29.11 29.11 29.15 29.03 30.21 7,137,061 29.332 -1.51%
2021-08-20 0 36.45 36.35 36.45 35.80 37.05 7,477,542 270,957,570 36.236 29.56 29.48 29.56 29.03 30.05 9,220,746 29.386 0.14%
2021-08-19 0 36.40 36.40 36.45 36.05 36.75 6,892,686 251,041,726 36.421 29.52 29.52 29.56 29.23 29.80 8,499,545 29.536 -3.19%
2021-08-18 0 37.60 37.60 37.65 37.10 38.05 3,932,998 148,150,250 37.669 30.49 30.49 30.53 30.09 30.86 4,849,879 30.547 -0.40%
2021-08-17 0 37.75 37.65 37.75 37.25 39.00 4,761,113 180,765,192 37.967 30.61 30.53 30.61 30.21 31.63 5,871,049 30.789 -0.53%
2021-08-16 0 37.95 37.95 38.00 36.85 38.50 9,231,958 351,396,704 38.063 30.78 30.78 30.82 29.88 31.22 11,384,160 30.867 1.61%
2021-08-13 0 37.35 37.35 37.40 36.90 38.60 9,049,706 338,079,885 37.358 30.29 30.29 30.33 29.92 31.30 11,159,421 30.295 -2.61%
2021-08-12 0 38.35 38.30 38.35 38.00 39.35 11,438,333 443,184,078 38.746 31.10 31.06 31.10 30.82 31.91 14,104,897 31.421 -1.29%
2021-08-11 0 38.85 38.80 38.85 36.10 39.25 32,183,799 1,238,971,626 38.497 31.51 31.46 31.51 29.28 31.83 39,686,655 31.219 6.88%
2021-08-10 0 36.35 36.30 36.35 34.80 36.45 10,179,776 366,910,146 36.043 29.48 29.44 29.48 28.22 29.56 12,552,939 29.229 2.11%
2021-08-09 0 35.60 35.60 35.65 34.20 36.35 25,566,952 910,736,635 35.622 28.87 28.87 28.91 27.73 29.48 31,527,254 28.887 1.57%
2021-08-06 0 35.05 35.05 35.10 34.35 35.80 12,439,671 434,943,951 34.964 28.42 28.42 28.46 27.86 29.03 15,339,672 28.354 -1.96%
2021-08-05 0 35.75 35.70 35.75 35.60 36.45 13,637,164 490,192,746 35.945 28.99 28.95 28.99 28.87 29.56 16,816,331 29.150 -1.79%
2021-08-04 0 36.40 36.35 36.40 35.70 37.00 9,126,949 333,670,226 36.559 29.52 29.48 29.52 28.95 30.01 11,254,671 29.647 -1.49%
2021-08-03 0 36.95 36.90 36.95 36.10 37.55 7,076,991 259,734,457 36.701 29.96 29.92 29.96 29.28 30.45 8,726,816 29.763 -1.60%
2021-08-02 0 37.55 37.50 37.55 35.85 37.85 10,947,020 409,198,600 37.380 30.45 30.41 30.45 29.07 30.69 13,499,047 30.313 3.59%
2021-07-30 0 36.25 36.20 36.25 35.65 39.00 31,201,722 1,140,084,820 36.539 29.40 29.36 29.40 28.91 31.63 38,475,631 29.631 -7.53%
2021-07-29 0 39.20 39.20 39.25 38.50 40.20 12,045,905 474,953,650 39.429 31.79 31.79 31.83 31.22 32.60 14,854,109 31.975 -1.75%
2021-07-28 0 39.90 39.85 39.90 39.40 41.00 11,298,456 451,468,868 39.958 32.36 32.32 32.36 31.95 33.25 13,932,411 32.404 0.50%
2021-07-27 0 39.70 39.65 39.70 39.10 42.95 14,243,595 572,908,808 40.222 32.19 32.15 32.19 31.71 34.83 17,564,137 32.618 -4.45%
2021-07-26 0 41.55 41.50 41.55 41.30 42.60 9,712,367 405,931,655 41.795 33.69 33.65 33.69 33.49 34.55 11,976,565 33.894 -3.93%
2021-07-23 0 43.25 43.20 43.25 42.95 44.35 2,201,133 95,284,717 43.289 35.07 35.03 35.07 34.83 35.97 2,714,273 35.105 -1.93%
2021-07-22 0 44.10 44.00 44.10 42.50 44.80 8,760,677 386,612,225 44.130 35.76 35.68 35.76 34.47 36.33 10,803,012 35.787 4.38%
2021-07-21 0 42.25 42.20 42.25 41.55 42.50 5,419,792 227,624,404 41.999 34.26 34.22 34.26 33.69 34.47 6,683,282 34.059 1.20%
2021-07-20 0 41.75 41.75 41.80 41.45 42.45 6,080,681 254,775,796 41.899 33.86 33.86 33.90 33.61 34.42 7,498,241 33.978 -0.12%
2021-07-19 0 41.80 41.65 41.80 41.25 42.05 3,893,854 162,073,565 41.623 33.90 33.78 33.90 33.45 34.10 4,801,610 33.754 -0.12%
2021-07-16 0 41.85 41.80 41.85 41.40 42.25 3,781,349 158,388,734 41.887 33.94 33.90 33.94 33.57 34.26 4,662,877 33.968 -0.59%
2021-07-15 0 42.10 42.05 42.10 41.05 42.45 4,788,216 201,221,935 42.024 34.14 34.10 34.14 33.29 34.42 5,904,470 34.080 1.32%
2021-07-14 0 41.55 41.50 41.55 41.50 42.50 2,849,800 119,033,694 41.769 33.69 33.65 33.69 33.65 34.47 3,514,160 33.873 -2.12%
2021-07-13 0 42.45 42.35 42.45 41.45 42.90 7,047,216 296,744,914 42.108 34.42 34.34 34.42 33.61 34.79 8,690,100 34.147 2.54%
2021-07-12 0 41.40 41.30 41.40 40.50 41.95 5,455,085 224,254,727 41.109 33.57 33.49 33.57 32.84 34.02 6,726,803 33.337 1.10%
2021-07-09 0 40.95 40.90 40.95 40.50 42.05 6,606,744 270,049,786 40.875 33.21 33.17 33.21 32.84 34.10 8,146,943 33.147 -1.21%
2021-07-08 0 41.45 41.45 41.50 41.35 42.50 4,775,445 199,783,813 41.836 33.61 33.61 33.65 33.53 34.47 5,888,722 33.927 -0.12%
2021-07-07 0 41.50 41.50 41.55 41.30 42.70 5,730,831 238,378,272 41.596 33.65 33.65 33.69 33.49 34.63 7,066,832 33.732 -2.12%
2021-07-06 0 42.40 42.35 42.40 42.05 42.95 3,053,633 129,565,428 42.430 34.38 34.34 34.38 34.10 34.83 3,765,512 34.408 -0.47%
2021-07-05 0 42.60 42.55 42.60 42.35 43.50 4,731,056 202,664,564 42.837 34.55 34.51 34.55 34.34 35.28 5,833,985 34.739 -0.35%
2021-07-02 0 42.75 42.75 42.80 42.65 44.15 7,297,205 313,991,709 43.029 34.67 34.67 34.71 34.59 35.80 8,998,368 34.894 -1.72%
2021-06-30 0 43.50 43.50 43.55 43.35 44.55 6,459,121 282,464,852 43.731 35.28 35.28 35.32 35.15 36.13 7,964,905 35.464 -2.47%
2021-06-29 0 44.60 44.55 44.60 43.90 44.90 3,880,076 172,887,950 44.558 36.17 36.13 36.17 35.60 36.41 4,784,620 36.134 0.79%
2021-06-28 0 44.25 44.25 44.30 43.50 44.60 4,257,273 187,882,845 44.132 35.88 35.88 35.92 35.28 36.17 5,249,751 35.789 -1.12%
2021-06-25 0 44.75 44.70 44.75 43.90 45.00 3,929,041 175,765,297 44.735 36.29 36.25 36.29 35.60 36.49 4,845,000 36.278 1.13%
2021-06-24 0 44.25 44.25 44.30 43.70 44.60 3,176,179 140,612,568 44.271 35.88 35.88 35.92 35.44 36.17 3,916,626 35.901 1.14%
2021-06-23 0 43.75 43.65 43.75 42.80 44.05 6,061,141 263,399,444 43.457 35.48 35.40 35.48 34.71 35.72 7,474,146 35.241 0.81%
2021-06-22 0 43.40 43.35 43.40 42.75 43.65 3,733,289 161,747,477 43.326 35.20 35.15 35.20 34.67 35.40 4,603,613 35.135 1.17%
2021-06-21 0 42.90 42.90 42.95 42.55 44.60 11,596,314 500,323,400 43.145 34.79 34.79 34.83 34.51 36.17 14,299,707 34.988 -4.35%
2021-06-18 0 46.10 46.10 46.20 44.90 46.70 10,299,157 472,142,032 45.843 36.37 36.37 36.45 35.43 36.85 13,053,472 36.170 2.10%
2021-06-17 0 45.15 45.15 45.20 44.55 45.45 5,562,002 250,761,064 45.085 35.62 35.62 35.66 35.15 35.86 7,049,454 35.572 -0.55%
2021-06-16 0 45.40 45.35 45.40 44.80 45.65 4,412,141 200,021,433 45.334 35.82 35.78 35.82 35.35 36.02 5,592,085 35.769 -0.44%
2021-06-15 0 45.60 45.55 45.60 44.90 46.00 5,918,578 269,184,715 45.481 35.98 35.94 35.98 35.43 36.29 7,501,390 35.885 -1.08%
2021-06-11 0 46.10 46.05 46.10 45.75 47.15 5,414,659 250,063,527 46.183 36.37 36.33 36.37 36.10 37.20 6,862,707 36.438 -0.54%
2021-06-10 0 46.35 46.35 46.40 45.40 46.65 6,312,982 291,986,660 46.252 36.57 36.57 36.61 35.82 36.81 8,001,270 36.493 1.64%
2021-06-09 0 45.60 45.55 45.60 45.25 46.25 6,639,533 303,807,927 45.757 35.98 35.94 35.98 35.70 36.49 8,415,151 36.102 0.55%
2021-06-08 0 45.35 45.35 45.40 44.60 45.80 4,754,343 215,953,219 45.422 35.78 35.78 35.82 35.19 36.14 6,025,802 35.838 1.45%
2021-06-07 0 44.70 44.70 44.75 44.50 45.65 5,108,273 229,153,634 44.859 35.27 35.27 35.31 35.11 36.02 6,474,384 35.394 -1.43%
2021-06-04 0 45.35 45.30 45.35 44.30 45.45 9,940,176 448,136,319 45.083 35.78 35.74 35.78 34.95 35.86 12,598,488 35.571 0.44%
2021-06-03 0 45.15 45.15 45.25 44.20 45.75 7,095,384 318,698,387 44.916 35.62 35.62 35.70 34.87 36.10 8,992,910 35.439 0.00%
2021-06-02 0 45.15 45.15 45.20 44.85 46.05 2,112,579 95,631,292 45.268 35.62 35.62 35.66 35.39 36.33 2,677,548 35.716 -0.88%
2021-06-01 0 45.55 45.50 45.55 45.00 45.80 3,670,777 166,462,138 45.348 35.94 35.90 35.94 35.50 36.14 4,652,457 35.779 0.33%
2021-05-31 0 45.40 45.40 45.45 44.70 45.55 5,139,538 232,412,091 45.220 35.82 35.82 35.86 35.27 35.94 6,514,010 35.679 -0.11%
2021-05-28 0 45.45 45.40 45.45 44.10 45.90 8,696,841 394,818,119 45.398 35.86 35.82 35.86 34.79 36.21 11,022,647 35.819 0.11%
2021-05-27 0 45.40 45.35 45.40 45.10 46.25 9,533,064 433,572,945 45.481 35.82 35.78 35.82 35.58 36.49 12,082,502 35.884 -1.30%
2021-05-26 0 46.00 45.95 46.00 45.45 46.40 7,995,703 366,617,340 45.852 36.29 36.25 36.29 35.86 36.61 10,134,003 36.177 0.11%
2021-05-25 0 45.95 45.90 45.95 45.00 46.75 5,517,493 251,233,116 45.534 36.25 36.21 36.25 35.50 36.89 6,993,042 35.926 0.11%
2021-05-24 0 45.90 45.85 45.90 45.30 46.35 5,000,974 228,677,363 45.727 36.21 36.18 36.21 35.74 36.57 6,338,390 36.078 -0.33%
2021-05-21 0 46.05 46.00 46.05 45.85 47.95 4,474,664 207,485,269 46.369 36.33 36.29 36.33 36.18 37.83 5,671,328 36.585 -1.81%
2021-05-20 0 46.90 46.80 46.90 46.00 47.10 5,445,191 253,562,732 46.566 37.00 36.93 37.00 36.29 37.16 6,901,404 36.741 0.54%
2021-05-18 0 46.65 46.65 46.70 45.60 47.30 3,927,070 183,628,256 46.760 36.81 36.81 36.85 35.98 37.32 4,977,291 36.893 1.86%
2021-05-17 0 45.80 45.75 45.80 45.20 46.25 3,395,334 155,163,879 45.699 36.14 36.10 36.14 35.66 36.49 4,303,352 36.057 1.44%
2021-05-14 0 45.15 45.15 45.20 44.65 46.90 5,332,099 241,088,563 45.215 35.62 35.62 35.66 35.23 37.00 6,758,068 35.674 0.11%
2021-05-13 0 45.10 45.10 45.15 44.10 45.50 6,026,322 270,500,269 44.886 35.58 35.58 35.62 34.79 35.90 7,637,948 35.415 -1.42%
2021-05-12 0 45.75 45.70 45.75 45.20 47.25 11,668,624 536,999,277 46.021 36.10 36.06 36.10 35.66 37.28 14,789,177 36.310 -3.48%
2021-05-11 0 47.40 47.35 47.40 47.25 48.85 5,107,370 244,357,409 47.844 37.40 37.36 37.40 37.28 38.54 6,473,240 37.749 -2.47%
2021-05-10 0 48.60 48.50 48.60 48.10 49.85 3,904,650 190,040,213 48.670 38.35 38.27 38.35 37.95 39.33 4,948,875 38.401 -0.82%
2021-05-07 0 49.00 48.95 49.00 47.00 49.10 12,234,622 591,382,879 48.337 38.66 38.62 38.66 37.08 38.74 15,506,541 38.138 1.34%
2021-05-06 0 48.35 48.30 48.35 47.90 49.75 5,256,876 255,104,544 48.528 38.15 38.11 38.15 37.79 39.25 6,662,728 38.288 -1.12%
2021-05-05 0 48.90 48.90 48.95 48.55 49.40 3,020,615 147,960,718 48.984 38.58 38.58 38.62 38.31 38.98 3,828,421 38.648 0.31%
2021-05-04 0 48.75 48.75 48.80 48.55 49.50 3,776,338 184,584,386 48.879 38.46 38.46 38.50 38.31 39.06 4,786,248 38.566 0.41%
2021-05-03 0 48.55 48.55 48.60 47.80 48.95 4,235,335 204,918,630 48.383 38.31 38.31 38.35 37.71 38.62 5,367,995 38.174 0.21%
2021-04-30 0 48.45 48.45 48.50 48.10 48.90 5,482,459 265,538,843 48.434 38.23 38.23 38.27 37.95 38.58 6,948,639 38.215 -0.21%
2021-04-29 0 48.55 48.55 48.60 48.25 49.30 4,318,221 210,225,177 48.683 38.31 38.31 38.35 38.07 38.90 5,473,048 38.411 -0.72%
2021-04-28 0 48.90 48.85 48.90 48.15 49.35 5,653,550 276,201,346 48.854 38.58 38.54 38.58 37.99 38.94 7,165,485 38.546 0.20%
2021-04-27 0 48.80 48.75 48.80 47.95 49.15 3,421,640 166,352,880 48.618 38.50 38.46 38.50 37.83 38.78 4,336,693 38.359 0.10%
2021-04-26 0 48.75 48.70 48.75 48.40 49.50 5,649,167 275,061,859 48.691 38.46 38.42 38.46 38.19 39.06 7,159,930 38.417 -1.61%
2021-04-23 0 49.55 49.55 49.60 48.80 50.25 3,856,086 190,521,714 49.408 39.09 39.09 39.13 38.50 39.65 4,887,323 38.983 -0.10%
2021-04-22 0 49.60 49.60 49.65 49.35 51.00 5,084,861 252,954,388 49.747 39.13 39.13 39.17 38.94 40.24 6,444,711 39.250 -1.68%
2021-04-21 0 50.45 50.45 50.50 49.45 50.80 4,831,073 242,250,494 50.144 39.80 39.80 39.84 39.02 40.08 6,123,052 39.564 -0.20%
2021-04-20 0 50.55 50.55 50.60 50.35 52.50 7,709,288 393,394,869 51.029 39.88 39.88 39.92 39.73 41.42 9,770,991 40.262 -2.88%
2021-04-19 0 52.05 51.95 52.05 50.00 52.50 3,853,385 199,035,261 51.652 41.07 40.99 41.07 39.45 41.42 4,883,900 40.753 0.48%
2021-04-16 0 51.80 51.80 51.90 51.05 52.80 4,270,945 221,484,929 51.859 40.87 40.87 40.95 40.28 41.66 5,413,129 40.916 0.29%
2021-04-15 0 51.65 51.60 51.65 50.45 51.75 5,259,876 269,937,485 51.320 40.75 40.71 40.75 39.80 40.83 6,666,530 40.491 1.18%
2021-04-14 0 51.05 51.00 51.05 50.50 51.70 3,551,032 181,251,530 51.042 40.28 40.24 40.28 39.84 40.79 4,500,688 40.272 1.19%
2021-04-13 0 50.45 50.40 50.45 50.30 51.45 2,888,542 146,414,310 50.688 39.80 39.77 39.80 39.69 40.59 3,661,028 39.993 0.90%
2021-04-12 0 50.00 50.00 50.05 49.95 51.20 4,374,037 220,336,957 50.374 39.45 39.45 39.49 39.41 40.40 5,543,791 39.745 0.00%
2021-04-09 0 50.00 50.00 50.05 49.55 51.05 3,966,556 198,550,907 50.056 39.45 39.45 39.49 39.09 40.28 5,027,336 39.494 -2.25%
2021-04-08 0 51.15 51.10 51.15 48.65 51.30 8,011,488 402,074,996 50.187 40.36 40.32 40.36 38.38 40.48 10,154,009 39.598 1.29%
2021-04-07 0 50.50 50.45 50.50 49.75 51.80 4,000,603 202,436,650 50.602 39.84 39.80 39.84 39.25 40.87 5,070,489 39.924 0.10%
2021-04-01 0 50.45 50.40 50.45 49.75 51.35 6,403,657 322,100,557 50.299 39.80 39.77 39.80 39.25 40.52 8,116,194 39.686 -2.04%
2021-03-31 0 51.50 51.40 51.50 50.85 53.60 11,569,541 597,920,193 51.681 40.63 40.55 40.63 40.12 42.29 14,663,596 40.776 -3.65%
2021-03-30 0 53.45 53.40 53.45 51.10 53.45 8,340,500 442,252,787 53.025 42.17 42.13 42.17 40.32 42.17 10,571,009 41.836 3.69%
2021-03-29 0 51.55 51.50 51.55 49.20 51.90 11,687,559 596,474,445 51.035 40.67 40.63 40.67 38.82 40.95 14,813,176 40.266 6.95%
2021-03-26 0 48.20 48.20 48.25 45.65 48.30 7,982,062 379,347,240 47.525 38.03 38.03 38.07 36.02 38.11 10,116,714 37.497 5.82%
2021-03-25 0 45.55 45.50 45.55 45.40 46.70 5,476,829 250,866,798 45.805 35.94 35.90 35.94 35.82 36.85 6,941,503 36.140 -1.09%
2021-03-24 0 46.05 46.00 46.05 45.60 46.70 5,628,277 259,703,199 46.143 36.33 36.29 36.33 35.98 36.85 7,133,453 36.406 0.00%
2021-03-23 0 46.05 46.00 46.05 45.15 46.40 5,399,969 248,088,641 45.943 36.33 36.29 36.33 35.62 36.61 6,844,089 36.249 0.66%
2021-03-22 0 45.75 45.75 45.80 44.70 46.35 3,178,608 145,508,316 45.777 36.10 36.10 36.14 35.27 36.57 4,028,667 36.118 -0.22%
2021-03-19 0 45.85 45.80 45.85 45.20 46.75 11,635,038 532,203,395 45.741 36.18 36.14 36.18 35.66 36.89 14,746,609 36.090 -1.08%
2021-03-18 0 46.35 46.35 46.40 46.15 47.75 7,128,567 330,838,165 46.410 36.57 36.57 36.61 36.41 37.67 9,034,968 36.618 -1.59%
2021-03-17 0 47.10 47.10 47.15 46.85 48.55 8,378,286 396,807,220 47.361 37.16 37.16 37.20 36.96 38.31 10,618,900 37.368 -1.98%
2021-03-16 0 48.05 48.05 48.10 47.15 48.65 6,946,996 331,507,335 47.720 37.91 37.91 37.95 37.20 38.38 8,804,839 37.651 -0.10%
2021-03-15 0 48.10 48.05 48.10 47.80 49.85 24,313,317 1,187,094,682 48.825 37.95 37.91 37.95 37.71 39.33 30,815,454 38.523 -2.14%
2021-03-12 0 49.15 49.15 49.20 48.55 50.15 34,934,786 1,723,405,116 49.332 38.78 38.78 38.82 38.31 39.57 44,277,435 38.923 -0.41%
2021-03-11 0 49.35 49.35 49.40 48.95 50.40 8,433,488 417,961,855 49.560 38.94 38.94 38.98 38.62 39.77 10,688,865 39.103 -0.50%
2021-03-10 0 49.60 49.45 49.60 48.65 50.20 10,424,899 516,878,420 49.581 39.13 39.02 39.13 38.38 39.61 13,212,841 39.119 2.59%
2021-03-09 0 48.35 48.30 48.35 47.80 49.45 6,974,719 338,253,431 48.497 38.15 38.11 38.15 37.71 39.02 8,839,976 38.264 -0.62%
2021-03-08 0 48.65 48.65 48.70 48.45 50.35 9,541,485 470,063,354 49.265 38.38 38.38 38.42 38.23 39.73 12,093,175 38.870 -0.10%
2021-03-05 0 48.70 48.70 48.75 46.85 49.10 7,206,174 349,427,176 48.490 38.42 38.42 38.46 36.96 38.74 9,133,329 38.258 -0.92%
2021-03-04 0 49.15 49.10 49.15 48.70 50.20 8,918,899 439,171,995 49.241 38.78 38.74 38.78 38.42 39.61 11,304,090 38.851 -1.70%
2021-03-03 0 50.00 49.95 50.00 48.35 50.05 8,407,080 417,441,878 49.654 39.45 39.41 39.45 38.15 39.49 10,655,395 39.177 3.52%
2021-03-02 0 48.30 48.20 48.30 47.30 49.05 8,418,929 405,067,516 48.114 38.11 38.03 38.11 37.32 38.70 10,670,413 37.962 1.26%
2021-03-01 0 47.70 47.65 47.70 46.90 49.70 19,294,761 915,633,013 47.455 37.64 37.60 37.64 37.00 39.21 24,454,780 37.442 3.70%
2021-02-26 0 46.00 45.85 46.00 42.30 46.20 16,346,763 745,732,309 45.620 36.29 36.18 36.29 33.37 36.45 20,718,396 35.994 1.32%
2021-02-25 0 45.40 45.35 45.40 42.05 46.30 16,351,030 741,038,880 45.321 35.82 35.78 35.82 33.18 36.53 20,723,804 35.758 7.46%
2021-02-24 0 42.25 42.25 42.30 42.15 43.75 5,550,455 235,912,891 42.503 33.34 33.34 33.37 33.26 34.52 7,034,819 33.535 -2.20%
2021-02-23 0 43.20 43.10 43.20 41.70 43.50 6,001,325 257,869,196 42.969 34.08 34.01 34.08 32.90 34.32 7,606,266 33.902 2.01%
2021-02-22 0 42.35 42.20 42.35 41.80 42.95 12,460,170 526,741,868 42.274 33.41 33.30 33.41 32.98 33.89 15,792,407 33.354 1.32%
2021-02-19 0 41.80 41.75 41.80 41.70 42.50 4,771,700 200,022,171 41.918 32.98 32.94 32.98 32.90 33.53 6,047,801 33.074 -1.99%
2021-02-18 0 42.65 42.65 42.70 41.40 43.25 11,694,205 498,094,624 42.593 33.65 33.65 33.69 32.66 34.12 14,821,599 33.606 2.90%
2021-02-17 0 41.45 41.45 41.50 41.40 42.15 4,864,151 202,313,987 41.593 32.70 32.70 32.74 32.66 33.26 6,164,976 32.817 -1.89%
2021-02-16 0 42.25 42.20 42.25 41.75 42.85 5,923,677 251,248,136 42.414 33.34 33.30 33.34 32.94 33.81 7,507,853 33.465 1.81%
2021-02-11 0 41.50 41.50 41.70 40.80 41.80 2,639,160 109,472,454 41.480 32.74 32.74 32.90 32.19 32.98 3,344,953 32.728 -0.36%
2021-02-10 0 41.65 41.60 41.65 40.75 41.75 4,404,300 182,747,435 41.493 32.86 32.82 32.86 32.15 32.94 5,582,147 32.738 1.34%
2021-02-09 0 41.10 41.10 41.20 40.80 41.40 3,759,640 154,256,251 41.030 32.43 32.43 32.51 32.19 32.66 4,765,085 32.372 -0.96%
2021-02-08 0 41.50 41.45 41.50 41.40 42.25 6,015,174 251,770,155 41.856 32.74 32.70 32.74 32.66 33.34 7,623,819 33.024 0.61%
2021-02-05 0 41.25 41.25 41.35 40.00 41.45 5,955,722 244,042,056 40.976 32.55 32.55 32.63 31.56 32.70 7,548,467 32.330 1.85%
2021-02-04 0 40.50 40.50 40.55 40.05 41.00 7,272,855 294,514,653 40.495 31.95 31.95 31.99 31.60 32.35 9,217,843 31.950 -2.41%
2021-02-03 0 41.50 41.50 41.55 40.25 42.50 13,925,941 580,904,914 41.714 32.74 32.74 32.78 31.76 33.53 17,650,171 32.912 -3.04%
2021-02-02 0 42.80 42.75 42.80 42.60 43.65 4,681,731 200,850,495 42.901 33.77 33.73 33.77 33.61 34.44 5,933,772 33.849 -0.35%
2021-02-01 0 42.95 42.95 43.00 42.80 43.80 7,145,291 307,339,671 43.013 33.89 33.89 33.93 33.77 34.56 9,056,164 33.937 -2.05%
2021-01-29 0 43.85 43.85 44.00 43.85 45.00 9,014,612 398,463,843 44.202 34.60 34.60 34.72 34.60 35.50 11,425,400 34.875 -2.66%
2021-01-28 0 45.05 45.00 45.05 44.60 45.75 8,955,694 405,602,134 45.290 35.54 35.50 35.54 35.19 36.10 11,350,725 35.734 -1.96%
2021-01-27 0 45.95 45.90 45.95 45.25 46.75 5,691,574 262,462,560 46.114 36.25 36.21 36.25 35.70 36.89 7,213,678 36.384 -0.33%
2021-01-26 0 46.10 46.10 46.15 43.20 46.30 10,727,173 490,928,561 45.765 36.37 36.37 36.41 34.08 36.53 13,595,953 36.108 4.54%
2021-01-25 0 44.10 44.10 44.15 43.85 45.70 5,390,444 238,461,123 44.238 34.79 34.79 34.83 34.60 36.06 6,832,016 34.903 -0.90%
2021-01-22 0 44.50 44.50 44.55 44.20 45.35 6,236,944 278,135,812 44.595 35.11 35.11 35.15 34.87 35.78 7,904,897 35.185 -1.66%
2021-01-21 0 45.25 45.20 45.25 44.75 46.25 6,690,156 304,166,918 45.465 35.70 35.66 35.70 35.31 36.49 8,479,312 35.872 -0.66%
2021-01-20 0 45.55 45.45 45.55 44.30 46.25 16,509,743 747,087,840 45.251 35.94 35.86 35.94 34.95 36.49 20,924,962 35.703 -0.22%
2021-01-19 0 45.65 45.55 45.65 43.05 46.30 28,135,255 1,277,451,268 45.404 36.02 35.94 36.02 33.97 36.53 35,659,497 35.824 5.55%
2021-01-18 0 43.25 43.25 43.30 42.00 43.55 8,721,854 376,126,378 43.125 34.12 34.12 34.16 33.14 34.36 11,054,349 34.025 1.41%
2021-01-15 0 42.65 42.60 42.65 42.55 43.90 18,356,054 788,697,244 42.967 33.65 33.61 33.65 33.57 34.64 23,265,034 33.901 -0.35%
2021-01-14 0 42.80 42.75 42.80 42.30 43.35 6,095,065 260,392,459 42.722 33.77 33.73 33.77 33.37 34.20 7,725,075 33.707 -1.61%
2021-01-13 0 43.50 43.45 43.50 42.70 43.75 4,663,327 201,390,265 43.186 34.32 34.28 34.32 33.69 34.52 5,910,446 34.074 -0.11%
2021-01-12 0 43.55 43.45 43.55 43.30 44.00 4,971,348 217,077,048 43.666 34.36 34.28 34.36 34.16 34.72 6,300,841 34.452 -1.02%
2021-01-11 0 44.00 43.95 44.00 42.10 44.20 8,421,215 370,329,253 43.976 34.72 34.68 34.72 33.22 34.87 10,673,310 34.697 0.57%
2021-01-08 0 43.75 43.70 43.75 42.90 44.05 13,317,507 581,515,997 43.666 34.52 34.48 34.52 33.85 34.76 16,879,023 34.452 0.92%
2021-01-07 0 43.35 43.30 43.35 43.00 44.50 4,395,947 190,700,257 43.381 34.20 34.16 34.20 33.93 35.11 5,571,560 34.227 -0.23%
2021-01-06 0 43.45 43.45 43.50 42.25 44.00 8,913,205 387,540,189 43.479 34.28 34.28 34.32 33.34 34.72 11,296,873 34.305 -0.91%
2021-01-05 0 43.85 43.85 43.90 42.95 44.90 5,511,570 242,242,601 43.952 34.60 34.60 34.64 33.89 35.43 6,985,535 34.678 -0.90%
2021-01-04 0 44.25 44.20 44.25 43.90 44.85 3,156,900 140,079,745 44.373 34.91 34.87 34.91 34.64 35.39 4,001,153 35.010 -2.53%
2020-12-31 0 45.40 45.10 45.40 44.15 45.50 4,475,978 201,986,528 45.127 35.82 35.58 35.82 34.83 35.90 5,672,994 35.605 3.42%
2020-12-30 0 43.90 43.85 43.90 43.70 45.15 7,645,792 336,952,778 44.070 34.64 34.60 34.64 34.48 35.62 9,690,515 34.771 0.11%
2020-12-29 0 43.85 43.85 43.90 43.75 44.30 4,504,563 197,971,773 43.949 34.60 34.60 34.64 34.52 34.95 5,709,223 34.676 0.92%
2020-12-28 0 43.45 43.45 43.50 43.45 44.70 5,989,700 262,620,289 43.845 34.28 34.28 34.32 34.28 35.27 7,591,532 34.594 -2.80%
2020-12-24 0 44.70 44.65 44.70 44.05 45.20 2,905,043 130,353,848 44.872 35.27 35.23 35.27 34.76 35.66 3,681,942 35.404 0.45%
2020-12-23 0 44.50 44.50 44.55 43.30 44.90 5,249,069 233,879,536 44.556 35.11 35.11 35.15 34.16 35.43 6,652,833 35.155 0.91%
2020-12-22 0 44.10 44.05 44.10 43.05 44.40 5,035,964 221,918,172 44.067 34.79 34.76 34.79 33.97 35.03 6,382,737 34.768 1.15%
2020-12-21 0 43.60 43.60 43.65 42.90 44.05 4,593,112 200,896,052 43.739 34.40 34.40 34.44 33.85 34.76 5,821,453 34.510 0.00%
2020-12-18 0 43.60 43.55 43.60 42.75 43.90 8,039,847 349,748,840 43.502 34.40 34.36 34.40 33.73 34.64 10,189,952 34.323 -0.11%
2020-12-17 0 43.65 43.60 43.65 43.15 44.00 5,918,500 258,229,850 43.631 34.44 34.40 34.44 34.05 34.72 7,501,291 34.425 0.52%
2020-12-16 0 43.90 43.90 43.95 42.70 44.20 6,726,173 294,501,894 43.784 34.26 34.26 34.30 33.33 34.50 8,618,032 34.173 2.81%
2020-12-15 0 42.70 42.70 42.75 41.90 43.15 7,436,865 318,067,545 42.769 33.33 33.33 33.37 32.70 33.68 9,528,619 33.380 0.23%
2020-12-14 0 42.60 42.55 42.60 41.20 42.80 6,197,583 262,354,572 42.332 33.25 33.21 33.25 32.16 33.40 7,940,766 33.039 1.55%
2020-12-11 0 41.95 41.95 42.10 41.80 43.80 12,500,209 527,866,764 42.229 32.74 32.74 32.86 32.62 34.18 16,016,121 32.958 -3.34%
2020-12-10 0 43.40 43.35 43.40 41.70 43.55 15,249,500 655,231,784 42.967 33.87 33.83 33.87 32.55 33.99 19,538,700 33.535 2.84%
2020-12-09 0 42.20 42.15 42.20 41.00 42.35 11,694,066 489,567,449 41.865 32.94 32.90 32.94 32.00 33.05 14,983,235 32.674 0.00%
2020-12-08 0 42.20 42.20 42.25 41.95 42.90 9,372,925 396,455,393 42.298 32.94 32.94 32.98 32.74 33.48 12,009,231 33.013 -1.97%
2020-12-07 0 43.05 43.00 43.05 42.85 44.00 13,808,782 597,457,597 43.266 33.60 33.56 33.60 33.44 34.34 17,692,754 33.768 -3.69%
2020-12-04 0 44.70 44.70 44.75 44.10 45.40 11,349,307 509,059,250 44.854 34.89 34.89 34.93 34.42 35.43 14,541,506 35.007 0.56%
2020-12-03 0 44.45 44.45 44.50 44.05 45.25 14,230,697 632,313,540 44.433 34.69 34.69 34.73 34.38 35.32 18,233,340 34.679 -0.78%
2020-12-02 0 44.80 44.75 44.80 44.60 46.25 133,283,451 6,205,380,044 46.558 34.97 34.93 34.97 34.81 36.10 170,771,850 36.337 -11.81%
2020-12-01 0 50.80 50.75 50.80 50.50 51.70 3,490,890 177,472,179 50.839 39.65 39.61 39.65 39.41 40.35 4,472,766 39.678 0.00%
2020-11-30 0 50.80 50.65 50.80 50.15 51.95 15,768,410 799,579,284 50.708 39.65 39.53 39.65 39.14 40.55 20,203,563 39.576 0.79%
2020-11-27 0 50.40 50.30 50.40 50.25 50.95 2,162,402 109,078,011 50.443 39.34 39.26 39.34 39.22 39.77 2,770,617 39.370 0.20%
2020-11-26 0 50.30 50.30 50.35 49.85 51.00 1,633,421 82,071,709 50.245 39.26 39.26 39.30 38.91 39.80 2,092,850 39.215 -0.30%
2020-11-25 0 50.45 50.40 50.45 49.70 51.30 5,076,054 255,491,426 50.333 39.38 39.34 39.38 38.79 40.04 6,503,787 39.283 1.71%
2020-11-24 0 49.60 49.60 49.70 48.65 49.85 2,290,675 113,259,400 49.444 38.71 38.71 38.79 37.97 38.91 2,934,969 38.590 1.02%
2020-11-23 0 49.10 49.05 49.10 48.85 51.35 1,663,813 82,227,358 49.421 38.32 38.28 38.32 38.13 40.08 2,131,791 38.572 -1.01%
2020-11-20 0 49.60 49.45 49.60 48.95 50.00 4,422,859 218,583,370 49.421 38.71 38.59 38.71 38.20 39.02 5,666,869 38.572 0.20%
2020-11-19 0 49.50 49.40 49.50 47.00 50.00 2,547,150 125,923,965 49.437 38.63 38.56 38.63 36.68 39.02 3,263,582 38.585 -0.60%
2020-11-18 0 49.80 49.75 49.80 48.75 50.10 2,697,793 133,931,271 49.645 38.87 38.83 38.87 38.05 39.10 3,456,596 38.747 1.63%
2020-11-17 0 49.00 48.95 49.00 48.50 49.50 6,533,600 320,609,912 49.071 38.24 38.20 38.24 37.85 38.63 8,371,294 38.299 0.20%
2020-11-16 0 48.90 48.90 48.95 48.45 51.80 2,177,103 106,505,750 48.921 38.17 38.17 38.20 37.81 40.43 2,789,453 38.182 -1.31%
2020-11-13 0 49.55 49.50 49.55 48.80 49.75 5,459,135 269,774,809 49.417 38.67 38.63 38.67 38.09 38.83 6,994,616 38.569 1.54%
2020-11-12 0 48.80 48.80 48.85 48.60 49.95 7,747,398 380,198,280 49.074 38.09 38.09 38.13 37.93 38.98 9,926,495 38.301 -0.41%
2020-11-11 0 49.00 48.95 49.00 48.40 50.40 6,233,010 304,970,792 48.928 38.24 38.20 38.24 37.78 39.34 7,986,158 38.187 1.14%
2020-11-10 0 48.45 48.40 48.45 47.65 49.00 5,939,566 286,426,681 48.224 37.81 37.78 37.81 37.19 38.24 7,610,177 37.637 1.25%
2020-11-09 0 47.85 47.80 47.85 47.35 49.00 7,046,724 336,643,443 47.773 37.35 37.31 37.35 36.96 38.24 9,028,744 37.286 0.74%
2020-11-06 0 47.50 47.45 47.50 46.85 47.60 6,242,137 294,966,419 47.254 37.07 37.03 37.07 36.57 37.15 7,997,852 36.881 1.17%
2020-11-05 0 46.95 46.90 46.95 44.50 47.05 12,497,835 577,919,324 46.242 36.64 36.60 36.64 34.73 36.72 16,013,079 36.090 8.30%
2020-11-04 0 43.35 43.35 43.40 42.50 43.65 2,112,486 91,223,839 43.183 33.83 33.83 33.87 33.17 34.07 2,706,661 33.703 0.00%
2020-11-03 0 43.35 43.35 43.40 42.70 43.85 6,725,212 291,915,075 43.406 33.83 33.83 33.87 33.33 34.22 8,616,800 33.877 2.00%
2020-11-02 0 42.50 42.50 42.55 42.25 43.40 3,208,521 136,604,045 42.575 33.17 33.17 33.21 32.98 33.87 4,110,976 33.229 0.35%
2020-10-30 0 42.35 42.25 42.35 41.30 42.65 4,456,203 188,494,471 42.299 33.05 32.98 33.05 32.23 33.29 5,709,591 33.014 0.83%
2020-10-29 0 42.00 41.95 42.00 40.25 42.00 6,370,554 264,667,274 41.545 32.78 32.74 32.78 31.41 32.78 8,162,388 32.425 2.69%
2020-10-28 0 40.90 40.90 40.95 40.20 41.50 6,721,576 274,494,753 40.838 31.92 31.92 31.96 31.38 32.39 8,612,142 31.873 -1.45%
2020-10-27 0 41.50 41.40 41.50 41.10 42.35 3,705,520 153,420,343 41.403 32.39 32.31 32.39 32.08 33.05 4,747,765 32.314 -0.60%
2020-10-23 0 41.75 41.70 41.75 41.05 42.70 3,972,441 164,749,982 41.473 32.58 32.55 32.58 32.04 33.33 5,089,762 32.369 0.12%
2020-10-22 0 41.70 41.65 41.70 41.25 42.05 2,916,869 121,262,023 41.573 32.55 32.51 32.55 32.19 32.82 3,737,292 32.446 -0.36%
2020-10-21 0 41.85 41.80 41.85 41.00 42.60 3,689,904 153,787,257 41.678 32.66 32.62 32.66 32.00 33.25 4,727,757 32.529 -0.48%
2020-10-20 0 42.05 42.05 42.20 41.70 42.50 2,938,404 123,762,565 42.119 32.82 32.82 32.94 32.55 33.17 3,764,884 32.873 -0.12%
2020-10-19 0 42.10 42.05 42.10 41.80 42.95 2,344,796 98,669,875 42.080 32.86 32.82 32.86 32.62 33.52 3,004,313 32.843 -0.36%
2020-10-16 0 42.25 42.20 42.25 42.10 43.45 2,551,748 108,481,702 42.513 32.98 32.94 32.98 32.86 33.91 3,269,474 33.180 -1.17%
2020-10-15 0 42.75 42.70 42.75 42.40 43.90 4,088,108 174,827,725 42.765 33.37 33.33 33.37 33.09 34.26 5,237,963 33.377 -1.50%
2020-10-14 0 43.40 43.30 43.40 42.80 43.95 6,239,893 269,619,594 43.209 33.87 33.79 33.87 33.40 34.30 7,994,977 33.724 -1.14%
2020-10-12 0 43.90 43.85 43.90 43.15 44.25 3,843,816 168,189,181 43.756 34.26 34.22 34.26 33.68 34.54 4,924,959 34.150 0.00%
2020-10-09 0 43.90 43.85 43.90 43.55 45.00 3,234,581 141,962,270 43.889 34.26 34.22 34.26 33.99 35.12 4,144,366 34.254 -2.34%
2020-10-08 0 44.95 44.90 44.95 44.20 46.00 2,474,579 111,150,571 44.917 35.08 35.04 35.08 34.50 35.90 3,170,599 35.057 0.00%
2020-10-07 0 44.95 44.95 45.00 43.65 45.30 2,260,017 101,073,622 44.723 35.08 35.08 35.12 34.07 35.36 2,895,688 34.905 1.47%
2020-10-06 0 44.30 44.25 44.30 43.65 44.50 4,645,399 204,484,496 44.019 34.58 34.54 34.58 34.07 34.73 5,952,002 34.356 2.31%
2020-10-05 0 43.30 43.25 43.30 43.05 44.20 4,504,315 195,886,390 43.489 33.79 33.76 33.79 33.60 34.50 5,771,236 33.942 -0.46%
2020-09-30 0 43.50 43.45 43.50 43.20 44.95 3,709,954 161,418,440 43.510 33.95 33.91 33.95 33.72 35.08 4,753,446 33.958 0.81%
2020-09-29 0 43.15 43.15 43.20 42.60 43.45 9,481,712 409,998,020 43.241 33.68 33.68 33.72 33.25 33.91 12,148,616 33.749 -0.80%
2020-09-28 0 43.50 43.50 43.55 40.05 44.50 3,273,253 142,191,854 43.441 33.95 33.95 33.99 31.26 34.73 4,193,915 33.904 -0.68%
2020-09-25 0 43.80 43.75 43.80 43.30 44.95 8,044,936 354,010,310 44.004 34.18 34.15 34.18 33.79 35.08 10,307,721 34.344 -1.90%
2020-09-24 0 44.65 44.50 44.65 43.85 44.70 5,628,002 250,040,473 44.428 34.85 34.73 34.85 34.22 34.89 7,210,980 34.675 0.90%
2020-09-23 0 44.25 44.15 44.25 42.95 44.25 3,685,444 161,849,523 43.916 34.54 34.46 34.54 33.52 34.54 4,722,042 34.275 1.03%
2020-09-22 0 43.80 43.70 43.80 43.15 44.50 2,786,635 121,467,648 43.589 34.18 34.11 34.18 33.68 34.73 3,570,427 34.020 0.00%
2020-09-21 0 43.80 43.80 43.85 43.50 45.60 4,030,614 176,969,445 43.906 34.18 34.18 34.22 33.95 35.59 5,164,298 34.268 -1.13%
2020-09-18 0 44.30 44.30 44.35 42.60 44.30 6,261,775 276,345,380 44.132 34.58 34.58 34.61 33.25 34.58 8,023,013 34.444 2.19%
2020-09-17 0 43.35 43.25 43.35 42.95 43.95 2,438,903 105,659,887 43.323 33.83 33.76 33.83 33.52 34.30 3,124,889 33.812 -1.14%
2020-09-16 0 43.85 43.65 43.85 43.10 43.95 5,062,904 220,799,234 43.611 34.22 34.07 34.22 33.64 34.30 6,486,938 34.038 1.39%
2020-09-15 0 43.25 43.20 43.25 40.70 43.35 6,711,048 287,495,739 42.839 33.76 33.72 33.76 31.77 33.83 8,598,653 33.435 4.47%
2020-09-14 0 41.40 41.35 41.40 40.60 41.40 1,841,928 75,753,299 41.127 32.31 32.27 32.31 31.69 32.31 2,360,004 32.099 0.36%
2020-09-11 0 41.25 41.15 41.25 40.75 41.40 3,067,095 126,441,335 41.225 32.19 32.12 32.19 31.80 32.31 3,929,771 32.175 0.61%
2020-09-10 0 41.00 40.95 41.00 40.80 41.50 3,905,702 160,464,167 41.085 32.00 31.96 32.00 31.84 32.39 5,004,252 32.066 -0.85%
2020-09-09 0 41.35 41.30 41.35 40.90 42.95 5,796,500 240,191,552 41.437 32.27 32.23 32.27 31.92 33.52 7,426,871 32.341 -1.90%
2020-09-08 0 42.15 42.00 42.15 41.80 42.65 2,408,998 101,325,981 42.061 32.90 32.78 32.90 32.62 33.29 3,086,573 32.828 -0.24%
2020-09-07 0 42.25 42.00 42.25 41.85 43.20 5,440,030 229,986,094 42.277 32.98 32.78 32.98 32.66 33.72 6,970,138 32.996 -1.40%
2020-09-04 0 42.85 42.85 42.90 42.15 43.75 10,231,609 436,374,190 42.650 33.44 33.44 33.48 32.90 34.15 13,109,435 33.287 -1.04%
2020-09-03 0 43.30 42.90 43.30 42.00 43.30 8,094,279 347,448,990 42.925 33.79 33.48 33.79 32.78 33.79 10,370,942 33.502 1.52%
2020-09-02 0 42.65 42.60 42.65 41.70 42.65 7,634,049 322,922,908 42.300 33.29 33.25 33.29 32.55 33.29 9,781,264 33.014 2.40%
2020-09-01 0 41.65 41.60 41.65 40.40 41.85 9,192,371 380,692,440 41.414 32.51 32.47 32.51 31.53 32.66 11,777,893 32.323 1.46%
2020-08-31 0 41.05 41.00 41.05 40.75 41.70 7,859,520 322,985,996 41.095 32.04 32.00 32.04 31.80 32.55 10,070,153 32.074 0.37%
2020-08-28 0 40.90 40.85 40.90 39.90 41.00 6,814,444 277,517,746 40.725 31.92 31.88 31.92 31.14 32.00 8,731,131 31.785 2.25%
2020-08-27 0 40.00 39.95 40.00 39.75 41.20 5,738,411 230,618,592 40.189 31.22 31.18 31.22 31.02 32.16 7,352,444 31.366 -1.11%
2020-08-26 0 40.45 40.45 40.50 39.50 40.65 3,689,429 148,804,978 40.333 31.57 31.57 31.61 30.83 31.73 4,727,148 31.479 0.25%
2020-08-25 0 40.35 40.35 40.40 39.70 40.70 2,813,896 113,315,734 40.270 31.49 31.49 31.53 30.98 31.77 3,605,356 31.430 -0.37%
2020-08-24 0 40.50 40.45 40.50 39.25 40.55 7,619,942 306,458,567 40.218 31.61 31.57 31.61 30.63 31.65 9,763,190 31.389 3.05%
2020-08-21 0 39.30 39.25 39.30 38.80 39.90 2,790,364 110,161,441 39.479 30.67 30.63 30.67 30.28 31.14 3,575,205 30.813 1.29%
2020-08-20 0 38.80 38.75 38.80 38.25 38.95 2,399,998 92,803,827 38.668 30.28 30.24 30.28 29.85 30.40 3,075,041 30.180 -0.77%
2020-08-19 0 39.10 39.05 39.10 38.80 40.00 1,591,000 62,212,758 39.103 30.52 30.48 30.52 30.28 31.22 2,038,498 30.519 -0.38%
2020-08-18 0 39.25 39.20 39.25 38.50 39.50 3,182,885 124,918,082 39.247 30.63 30.59 30.63 30.05 30.83 4,078,129 30.631 0.51%
2020-08-17 0 39.05 39.00 39.05 38.05 39.40 3,675,543 143,660,860 39.086 30.48 30.44 30.48 29.70 30.75 4,709,356 30.505 1.96%
2020-08-14 0 38.30 38.25 38.30 37.95 38.50 3,311,013 126,917,736 38.332 29.89 29.85 29.89 29.62 30.05 4,242,296 29.917 0.66%
2020-08-13 0 38.05 38.00 38.05 37.60 38.10 1,856,171 70,193,300 37.816 29.70 29.66 29.70 29.35 29.74 2,378,253 29.515 1.20%
2020-08-12 0 37.60 37.60 37.65 37.30 38.20 1,883,571 70,717,860 37.545 29.35 29.35 29.38 29.11 29.81 2,413,360 29.303 -0.53%
2020-08-11 0 37.80 37.75 37.80 37.60 38.30 2,176,455 82,737,285 38.015 29.50 29.46 29.50 29.35 29.89 2,788,623 29.670 0.53%
2020-08-10 0 37.60 37.50 37.60 37.30 38.10 1,753,683 65,829,109 37.538 29.35 29.27 29.35 29.11 29.74 2,246,938 29.297 0.40%
2020-08-07 0 37.45 37.45 37.65 37.45 38.10 3,761,539 141,575,386 37.638 29.23 29.23 29.38 29.23 29.74 4,819,540 29.375 -1.06%
2020-08-06 0 37.85 37.80 37.85 37.40 38.30 4,912,333 185,308,625 37.723 29.54 29.50 29.54 29.19 29.89 6,294,016 29.442 0.13%
2020-08-05 0 37.80 37.80 37.95 37.50 38.15 2,748,657 103,843,072 37.780 29.50 29.50 29.62 29.27 29.78 3,521,767 29.486 -0.40%
2020-08-04 0 37.95 37.90 37.95 37.75 38.45 4,019,120 152,523,312 37.949 29.62 29.58 29.62 29.46 30.01 5,149,571 29.619 -0.26%
2020-08-03 0 38.05 38.00 38.05 37.65 38.45 4,483,941 170,900,623 38.114 29.70 29.66 29.70 29.38 30.01 5,745,131 29.747 -0.65%
2020-07-31 0 38.30 38.25 38.30 37.60 38.60 5,540,063 211,850,963 38.240 29.89 29.85 29.89 29.35 30.13 7,098,307 29.845 1.06%
2020-07-30 0 37.90 37.90 37.95 37.45 38.40 4,268,977 161,568,202 37.847 29.58 29.58 29.62 29.23 29.97 5,469,705 29.539 -0.13%
2020-07-29 0 37.95 37.95 38.00 37.35 38.15 5,618,494 212,361,756 37.797 29.62 29.62 29.66 29.15 29.78 7,198,798 29.500 1.07%
2020-07-28 0 37.55 37.50 37.55 37.45 38.35 2,670,912 100,968,800 37.803 29.31 29.27 29.31 29.23 29.93 3,422,155 29.504 -0.40%
2020-07-27 0 37.70 37.65 37.70 37.50 38.35 4,787,806 181,050,154 37.815 29.42 29.38 29.42 29.27 29.93 6,134,464 29.514 -0.40%
2020-07-24 0 37.85 37.85 37.90 37.60 38.20 3,003,554 113,572,042 37.813 29.54 29.54 29.58 29.35 29.81 3,848,358 29.512 -1.17%
2020-07-23 0 38.30 38.25 38.30 37.80 38.45 2,963,834 113,044,383 38.141 29.89 29.85 29.89 29.50 30.01 3,797,466 29.768 0.52%
2020-07-22 0 38.10 38.10 38.20 37.90 38.90 5,979,212 230,105,786 38.484 29.74 29.74 29.81 29.58 30.36 7,660,974 30.036 -0.52%
2020-07-21 0 38.30 38.30 38.35 37.80 38.60 4,738,072 181,371,712 38.280 29.89 29.89 29.93 29.50 30.13 6,070,741 29.876 0.92%
2020-07-20 0 37.95 37.95 38.00 37.35 38.70 3,283,251 125,288,824 38.160 29.62 29.62 29.66 29.15 30.20 4,206,725 29.783 1.61%
2020-07-17 0 37.35 37.30 37.35 37.25 38.40 3,164,316 118,941,073 37.588 29.15 29.11 29.15 29.07 29.97 4,054,338 29.337 -0.13%
2020-07-16 0 37.40 37.30 37.40 37.25 38.70 6,360,505 239,097,325 37.591 29.19 29.11 29.19 29.07 30.20 8,149,513 29.339 -1.32%
2020-07-15 0 37.90 37.70 37.90 37.40 38.15 4,348,608 164,335,180 37.790 29.58 29.42 29.58 29.19 29.78 5,571,733 29.494 0.66%
2020-07-14 0 37.65 37.55 37.65 37.15 38.00 4,375,989 164,168,891 37.516 29.38 29.31 29.38 28.99 29.66 5,606,816 29.280 -0.13%
2020-07-13 0 37.70 37.70 37.75 37.45 38.50 3,320,063 125,132,622 37.690 29.42 29.42 29.46 29.23 30.05 4,253,891 29.416 -0.79%
2020-07-10 0 38.00 37.95 38.00 37.00 38.00 2,902,542 109,472,568 37.716 29.66 29.62 29.66 28.88 29.66 3,718,935 29.437 -0.13%
2020-07-09 0 38.05 38.05 38.10 37.80 38.80 4,055,566 154,760,393 38.160 29.70 29.70 29.74 29.50 30.28 5,196,268 29.783 -1.42%
2020-07-08 0 38.60 38.60 38.65 38.40 39.60 2,183,902 84,603,863 38.740 30.13 30.13 30.17 29.97 30.91 2,798,164 30.235 -0.77%
2020-07-07 0 38.90 38.85 38.90 38.25 39.05 5,200,409 201,296,608 38.708 30.36 30.32 30.36 29.85 30.48 6,663,119 30.211 -0.51%
2020-07-06 0 39.10 39.10 39.15 38.40 39.45 6,454,647 252,537,248 39.125 30.52 30.52 30.56 29.97 30.79 8,270,134 30.536 1.16%
2020-07-03 0 38.65 38.60 38.65 38.25 39.00 5,258,885 203,263,441 38.651 30.17 30.13 30.17 29.85 30.44 6,738,042 30.167 1.44%
2020-07-02 0 38.10 38.10 38.15 37.30 38.70 8,464,053 321,157,911 37.944 29.74 29.74 29.78 29.11 30.20 10,844,722 29.614 3.39%
2020-06-30 0 36.85 36.85 36.90 36.80 38.60 6,220,027 231,787,871 37.265 28.76 28.76 28.80 28.72 30.13 7,969,523 29.084 -2.64%
2020-06-29 0 37.85 37.80 37.85 37.65 38.95 5,231,535 198,554,051 37.953 29.54 29.50 29.54 29.38 30.40 6,703,000 29.622 -0.92%
2020-06-26 0 38.20 38.10 38.20 37.60 38.45 6,954,779 265,453,796 38.169 29.81 29.74 29.81 29.35 30.01 8,910,937 29.790 1.46%
2020-06-24 0 37.65 37.60 37.65 37.30 37.90 2,895,556 108,860,416 37.596 29.38 29.35 29.38 29.11 29.58 3,709,984 29.343 0.27%
2020-06-23 0 37.55 37.55 37.70 36.45 37.75 2,751,769 102,664,162 37.308 29.31 29.31 29.42 28.45 29.46 3,525,754 29.118 1.08%
2020-06-22 0 37.15 37.10 37.15 36.85 37.80 3,952,394 147,231,106 37.251 28.99 28.96 28.99 28.76 29.50 5,064,077 29.074 -1.59%
2020-06-19 0 37.75 37.70 37.75 36.70 37.75 5,512,975 207,377,928 37.616 29.46 29.42 29.46 28.64 29.46 7,063,600 29.359 1.34%
2020-06-18 0 37.25 37.25 37.30 36.30 37.50 4,264,943 157,740,803 36.985 29.07 29.07 29.11 28.33 29.27 5,464,536 28.866 1.41%
2020-06-17 0 37.65 37.55 37.65 36.50 37.80 6,521,357 243,380,575 37.321 28.67 28.59 28.67 27.79 28.78 8,564,709 28.417 3.01%
2020-06-16 0 36.55 36.50 36.55 36.10 36.70 5,469,158 199,249,957 36.432 27.83 27.79 27.83 27.49 27.94 7,182,822 27.740 2.52%
2020-06-15 0 35.65 35.65 35.75 35.55 36.65 8,281,091 298,384,491 36.032 27.14 27.14 27.22 27.07 27.91 10,875,825 27.436 -2.73%
2020-06-12 0 36.65 36.65 36.80 36.55 38.00 10,296,253 381,648,249 37.067 27.91 27.91 28.02 27.83 28.93 13,522,402 28.223 -2.27%
2020-06-11 0 37.50 37.40 37.50 36.75 38.10 9,510,829 357,728,700 37.613 28.55 28.48 28.55 27.98 29.01 12,490,880 28.639 0.40%
2020-06-10 0 37.35 37.25 37.35 36.10 37.35 5,169,985 190,813,506 36.908 28.44 28.36 28.44 27.49 28.44 6,789,909 28.103 2.89%
2020-06-09 0 36.30 36.30 36.35 35.65 36.80 3,893,229 141,600,909 36.371 27.64 27.64 27.68 27.14 28.02 5,113,104 27.694 -0.41%
2020-06-08 0 36.45 36.45 36.55 36.40 37.25 4,565,335 167,122,529 36.607 27.75 27.75 27.83 27.72 28.36 5,995,802 27.873 -1.75%
2020-06-05 0 37.10 37.10 37.15 36.50 37.25 3,415,821 126,331,742 36.984 28.25 28.25 28.29 27.79 28.36 4,486,108 28.161 -0.40%
2020-06-04 0 37.25 37.20 37.25 36.85 37.65 4,302,394 160,236,174 37.243 28.36 28.32 28.36 28.06 28.67 5,650,473 28.358 -0.27%
2020-06-03 0 37.35 37.30 37.35 36.95 37.90 4,948,442 185,320,523 37.450 28.44 28.40 28.44 28.13 28.86 6,498,949 28.515 1.08%
2020-06-02 0 36.95 36.90 36.95 36.25 37.25 4,521,362 166,574,396 36.842 28.13 28.10 28.13 27.60 28.36 5,938,051 28.052 1.65%
2020-06-01 0 36.35 36.35 36.40 35.50 37.50 7,335,962 267,464,227 36.459 27.68 27.68 27.72 27.03 28.55 9,634,556 27.761 3.56%
2020-05-29 0 35.10 35.05 35.10 33.30 35.20 9,784,547 341,367,340 34.888 26.73 26.69 26.73 25.36 26.80 12,850,362 26.565 1.59%
2020-05-28 0 34.55 34.45 34.55 33.50 34.80 5,295,053 182,418,832 34.451 26.31 26.23 26.31 25.51 26.50 6,954,164 26.232 1.17%
2020-05-27 0 34.15 34.10 34.15 33.80 35.20 3,868,129 131,966,306 34.116 26.00 25.96 26.00 25.74 26.80 5,080,139 25.977 -0.87%
2020-05-26 0 34.45 34.45 34.55 34.00 34.80 5,967,167 205,901,259 34.506 26.23 26.23 26.31 25.89 26.50 7,836,874 26.273 1.03%
2020-05-25 0 34.10 34.05 34.10 32.55 34.15 4,527,500 152,710,250 33.729 25.96 25.93 25.96 24.78 26.00 5,946,112 25.682 1.79%
2020-05-22 0 33.50 33.45 33.50 33.10 35.00 9,271,644 312,033,439 33.655 25.51 25.47 25.51 25.20 26.65 12,176,750 25.625 -4.69%
2020-05-21 0 35.15 35.10 35.15 34.90 35.30 4,458,873 156,542,670 35.108 26.76 26.73 26.76 26.57 26.88 5,855,982 26.732 0.57%
2020-05-20 0 34.95 34.95 35.00 34.85 35.60 3,100,874 108,806,813 35.089 26.61 26.61 26.65 26.54 27.11 4,072,478 26.718 -0.85%
2020-05-19 0 35.25 35.20 35.25 35.15 36.30 4,597,046 163,172,818 35.495 26.84 26.80 26.84 26.76 27.64 6,037,449 27.027 0.57%
2020-05-18 0 35.05 35.05 35.35 35.05 35.75 5,968,416 210,917,918 35.339 26.69 26.69 26.92 26.69 27.22 7,838,514 26.908 -0.71%
2020-05-15 0 35.30 35.05 35.30 34.40 35.35 7,422,678 259,495,257 34.960 26.88 26.69 26.88 26.19 26.92 9,748,443 26.619 0.86%
2020-05-14 0 35.00 34.95 35.00 34.65 35.80 8,284,884 290,310,325 35.041 26.65 26.61 26.65 26.38 27.26 10,880,806 26.681 -2.91%
2020-05-13 0 36.05 36.00 36.05 35.05 36.30 5,344,694 192,129,308 35.948 27.45 27.41 27.45 26.69 27.64 7,019,360 27.371 1.26%
2020-05-12 0 35.60 35.60 35.65 35.60 36.20 7,947,917 284,509,438 35.797 27.11 27.11 27.14 27.11 27.56 10,438,257 27.256 -2.47%
2020-05-11 0 36.50 36.45 36.50 36.35 37.40 9,038,300 330,575,338 36.575 27.79 27.75 27.79 27.68 28.48 11,870,292 27.849 0.00%
2020-05-08 0 36.50 36.45 36.50 36.10 36.95 7,876,399 286,562,107 36.382 27.79 27.75 27.79 27.49 28.13 10,344,330 27.702 0.00%
2020-05-07 0 36.50 36.40 36.50 36.05 36.65 5,423,873 197,082,079 36.336 27.79 27.72 27.79 27.45 27.91 7,123,348 27.667 -0.54%
2020-05-06 0 36.70 36.65 36.70 36.45 37.25 8,711,186 319,683,831 36.698 27.94 27.91 27.94 27.75 28.36 11,440,683 27.943 -1.08%
2020-05-05 0 37.10 37.10 37.15 36.50 37.35 2,913,460 107,887,693 37.031 28.25 28.25 28.29 27.79 28.44 3,826,341 28.196 0.27%
2020-05-04 0 37.00 37.00 37.05 36.65 37.75 12,833,534 476,005,256 37.091 28.17 28.17 28.21 27.91 28.74 16,854,696 28.242 -5.73%
2020-04-29 0 39.25 39.20 39.25 39.05 40.60 5,066,854 199,121,532 39.299 29.89 29.85 29.89 29.73 30.91 6,654,463 29.923 0.26%
2020-04-28 0 39.15 39.10 39.15 38.15 39.30 4,405,789 171,536,713 38.934 29.81 29.77 29.81 29.05 29.92 5,786,265 29.645 0.90%
2020-04-27 0 38.80 38.75 38.80 37.75 39.05 7,501,414 288,744,074 38.492 29.54 29.51 29.54 28.74 29.73 9,851,850 29.309 2.24%
2020-04-24 0 37.95 37.95 38.00 37.65 38.40 7,647,332 291,059,953 38.060 28.90 28.90 28.93 28.67 29.24 10,043,489 28.980 -1.04%
2020-04-23 0 38.35 38.30 38.35 37.60 38.60 7,277,875 279,122,084 38.352 29.20 29.16 29.20 28.63 29.39 9,558,269 29.202 1.59%
2020-04-22 0 37.75 37.75 37.80 37.55 38.15 10,439,570 395,355,649 37.871 28.74 28.74 28.78 28.59 29.05 13,710,625 28.836 -0.53%
2020-04-21 0 37.95 37.85 37.95 37.55 38.80 13,859,158 525,696,799 37.931 28.90 28.82 28.90 28.59 29.54 18,201,681 28.882 -0.39%
2020-04-20 0 38.10 38.05 38.10 37.85 38.45 6,127,391 233,652,464 38.132 29.01 28.97 29.01 28.82 29.28 8,047,301 29.035 0.13%
2020-04-17 0 38.05 38.05 38.15 37.55 38.45 10,324,081 392,871,537 38.054 28.97 28.97 29.05 28.59 29.28 13,558,950 28.975 1.47%
2020-04-16 0 37.50 37.50 37.55 36.60 37.80 13,493,500 505,056,152 37.430 28.55 28.55 28.59 27.87 28.78 17,721,450 28.500 1.76%
2020-04-15 0 36.85 36.85 36.95 36.85 38.30 43,158,282 1,624,211,748 37.634 28.06 28.06 28.13 28.06 29.16 56,681,169 28.655 -7.88%
2020-04-14 0 40.00 39.95 40.00 39.30 40.15 6,084,119 242,289,507 39.823 30.46 30.42 30.46 29.92 30.57 7,990,470 30.322 0.50%
2020-04-09 0 39.80 39.70 39.80 38.95 40.10 5,632,550 222,893,447 39.572 30.30 30.23 30.30 29.66 30.53 7,397,410 30.131 -0.25%
2020-04-08 0 39.90 39.85 39.90 39.20 40.10 5,864,717 233,049,182 39.737 30.38 30.34 30.38 29.85 30.53 7,702,323 30.257 -0.25%
2020-04-07 0 40.00 39.95 40.00 39.40 40.80 6,027,615 239,907,700 39.801 30.46 30.42 30.46 30.00 31.07 7,916,262 30.306 2.56%
2020-04-06 0 39.00 39.00 39.05 37.55 39.15 3,470,119 134,470,401 38.751 29.70 29.70 29.73 28.59 29.81 4,557,420 29.506 2.63%
2020-04-03 0 38.00 37.95 38.00 36.55 38.00 3,404,608 128,391,572 37.711 28.93 28.90 28.93 27.83 28.93 4,471,382 28.714 0.66%
2020-04-02 0 37.75 37.70 37.75 35.90 37.85 6,190,913 230,639,393 37.255 28.74 28.71 28.74 27.34 28.82 8,130,726 28.366 1.21%
2020-04-01 0 37.30 37.20 37.30 36.35 38.35 6,362,197 238,181,576 37.437 28.40 28.32 28.40 27.68 29.20 8,355,679 28.505 -1.19%
2020-03-31 0 37.75 37.70 37.75 36.50 38.30 6,546,301 246,316,907 37.627 28.74 28.71 28.74 27.79 29.16 8,597,469 28.650 4.86%
2020-03-30 0 36.00 35.95 36.00 35.85 37.10 6,229,385 225,678,370 36.228 27.41 27.37 27.41 27.30 28.25 8,181,253 27.585 -1.91%
2020-03-27 0 36.70 36.60 36.70 36.15 37.15 7,544,676 277,234,188 36.746 27.94 27.87 27.94 27.53 28.29 9,908,667 27.979 2.37%
2020-03-26 0 35.85 35.85 35.90 32.00 36.35 11,826,391 421,112,007 35.608 27.30 27.30 27.34 24.37 27.68 15,531,982 27.113 -0.69%
2020-03-25 0 36.10 36.05 36.10 34.70 36.45 10,247,534 366,098,627 35.726 27.49 27.45 27.49 26.42 27.75 13,458,418 27.202 8.90%
2020-03-24 0 33.15 33.15 33.20 32.15 33.45 8,677,805 285,851,248 32.941 25.24 25.24 25.28 24.48 25.47 11,396,842 25.082 6.59%
2020-03-23 0 31.10 31.05 31.10 30.40 32.40 8,886,535 276,978,352 31.168 23.68 23.64 23.68 23.15 24.67 11,670,974 23.732 -6.33%
2020-03-20 0 33.20 33.10 33.20 30.65 33.30 9,398,445 306,507,575 32.613 25.28 25.20 25.28 23.34 25.36 12,343,282 24.832 8.67%
2020-03-19 0 30.55 30.55 30.65 28.60 31.35 22,809,430 687,065,638 30.122 23.26 23.26 23.34 21.78 23.87 29,956,363 22.936 -3.32%
2020-03-18 0 31.60 31.55 31.60 30.50 35.30 16,503,547 541,766,652 32.827 24.06 24.02 24.06 23.22 26.88 21,674,642 24.995 -8.41%
2020-03-17 0 34.50 34.30 34.50 33.05 35.30 17,483,021 596,558,934 34.122 26.27 26.12 26.27 25.16 26.88 22,961,017 25.981 -0.43%
2020-03-16 0 34.65 34.65 34.70 33.50 35.90 14,855,498 519,250,739 34.953 26.38 26.38 26.42 25.51 27.34 19,510,206 26.614 -5.33%
2020-03-13 0 36.60 36.55 36.60 32.50 37.15 16,583,109 588,562,179 35.492 27.87 27.83 27.87 24.75 28.29 21,779,134 27.024 1.39%
2020-03-12 0 36.10 36.05 36.15 33.75 36.15 8,543,594 304,959,236 35.694 27.49 27.45 27.53 25.70 27.53 11,220,579 27.179 -2.43%
2020-03-11 0 37.00 37.00 37.05 36.05 37.50 6,258,640 231,207,433 36.942 28.17 28.17 28.21 27.45 28.55 8,219,674 28.129 2.49%
2020-03-10 0 36.10 36.10 36.15 34.70 37.00 6,270,648 225,262,023 35.923 27.49 27.49 27.53 26.42 28.17 8,235,445 27.353 2.41%
2020-03-09 0 35.25 35.25 35.30 34.95 36.10 11,276,720 399,303,472 35.410 26.84 26.84 26.88 26.61 27.49 14,810,081 26.962 -4.86%
2020-03-06 0 37.05 37.00 37.05 36.80 37.70 7,133,189 264,852,575 37.130 28.21 28.17 28.21 28.02 28.71 9,368,248 28.271 -4.14%
2020-03-05 0 38.65 38.55 38.65 37.20 38.70 6,275,465 238,956,525 38.078 29.43 29.35 29.43 28.32 29.47 8,241,771 28.993 2.52%
2020-03-04 0 37.70 37.70 37.80 36.00 38.75 9,323,792 351,436,762 37.692 28.71 28.71 28.78 27.41 29.51 12,245,238 28.700 4.29%
2020-03-03 0 36.15 36.10 36.15 36.05 36.65 4,930,412 178,529,434 36.210 27.53 27.49 27.53 27.45 27.91 6,475,270 27.571 -1.09%
2020-03-02 0 36.55 36.50 36.55 36.20 37.20 5,728,342 209,818,817 36.628 27.83 27.79 27.83 27.56 28.32 7,523,217 27.890 1.39%
2020-02-28 0 36.05 36.05 36.10 35.30 36.50 7,967,125 285,403,916 35.823 27.45 27.45 27.49 26.88 27.79 10,463,483 27.276 -3.09%
2020-02-27 0 37.20 37.20 37.25 35.85 37.40 3,982,085 146,062,856 36.680 28.32 28.32 28.36 27.30 28.48 5,229,801 27.929 1.78%
2020-02-26 0 36.55 36.50 36.55 35.30 37.25 6,585,196 239,477,126 36.366 27.83 27.79 27.83 26.88 28.36 8,648,551 27.690 0.27%
2020-02-25 0 36.45 36.40 36.45 36.00 36.60 3,171,890 114,910,482 36.228 27.75 27.72 27.75 27.41 27.87 4,165,746 27.585 1.25%
2020-02-24 0 36.00 36.00 36.05 35.65 36.30 3,003,383 107,982,391 35.954 27.41 27.41 27.45 27.14 27.64 3,944,440 27.376 -1.10%
2020-02-21 0 36.40 36.40 36.45 36.15 37.10 4,086,711 149,679,289 36.626 27.72 27.72 27.75 27.53 28.25 5,367,210 27.888 -1.36%
2020-02-20 0 36.90 36.90 36.95 36.70 37.30 3,052,385 113,054,769 37.038 28.10 28.10 28.13 27.94 28.40 4,008,796 28.202 -2.12%
2020-02-19 0 37.70 37.65 37.70 36.90 37.95 3,129,877 117,885,800 37.665 28.71 28.67 28.71 28.10 28.90 4,110,569 28.679 1.62%
2020-02-18 0 37.10 37.10 37.15 36.70 38.35 3,543,400 132,168,235 37.300 28.25 28.25 28.29 27.94 29.20 4,653,662 28.401 -2.75%
2020-02-17 0 38.15 38.15 38.25 37.35 38.35 3,746,500 142,496,525 38.035 29.05 29.05 29.12 28.44 29.20 4,920,400 28.960 1.19%
2020-02-14 0 37.70 37.70 37.80 36.60 38.15 5,331,599 200,794,633 37.661 28.71 28.71 28.78 27.87 29.05 7,002,162 28.676 1.48%
2020-02-13 0 37.15 37.15 37.20 36.80 37.65 3,703,733 137,671,927 37.171 28.29 28.29 28.32 28.02 28.67 4,864,232 28.303 0.95%
2020-02-12 0 36.80 36.75 36.80 36.45 37.30 5,252,957 193,985,525 36.929 28.02 27.98 28.02 27.75 28.40 6,898,878 28.118 1.94%
2020-02-11 0 36.10 36.10 36.15 34.85 36.45 4,017,500 144,570,675 35.985 27.49 27.49 27.53 26.54 27.75 5,276,313 27.400 2.70%
2020-02-10 0 35.15 35.10 35.15 33.85 35.25 5,497,991 191,439,462 34.820 26.76 26.73 26.76 25.77 26.84 7,220,690 26.513 1.15%
2020-02-07 0 34.75 34.75 34.90 34.30 35.25 4,944,209 171,901,234 34.768 26.46 26.46 26.57 26.12 26.84 6,493,390 26.473 -1.28%
2020-02-06 0 35.20 35.15 35.20 34.15 35.65 8,315,723 291,558,756 35.061 26.80 26.76 26.80 26.00 27.14 10,921,308 26.696 1.44%
2020-02-05 0 34.70 34.70 34.75 33.65 35.30 10,072,583 347,274,914 34.477 26.42 26.42 26.46 25.62 26.88 13,228,649 26.252 1.17%
2020-02-04 0 34.30 34.25 34.30 33.40 34.65 4,367,622 149,524,549 34.235 26.12 26.08 26.12 25.43 26.38 5,736,139 26.067 2.08%
2020-02-03 0 33.60 33.60 33.65 33.05 34.20 8,294,059 277,918,406 33.508 25.58 25.58 25.62 25.16 26.04 10,892,856 25.514 1.51%
2020-01-31 0 33.10 33.05 33.10 32.75 34.20 7,078,283 234,580,826 33.141 25.20 25.16 25.20 24.94 26.04 9,296,138 25.234 -0.30%
2020-01-30 0 33.20 33.20 33.25 33.10 37.50 22,073,600 747,449,727 33.862 25.28 25.28 25.32 25.20 28.55 28,989,973 25.783 -1.78%
2020-01-29 0 33.80 33.80 33.85 32.90 34.20 6,446,570 218,312,498 33.865 25.74 25.74 25.77 25.05 26.04 8,466,489 25.785 -2.45%
2020-01-24 0 34.65 34.65 34.70 33.95 34.85 1,430,679 49,221,490 34.404 26.38 26.38 26.42 25.85 26.54 1,878,957 26.196 1.17%
2020-01-23 0 34.25 34.20 34.25 33.90 35.75 4,648,157 160,003,453 34.423 26.08 26.04 26.08 25.81 27.22 6,104,575 26.210 -3.66%
2020-01-22 0 35.55 35.55 35.60 34.80 36.05 7,170,942 255,022,609 35.563 27.07 27.07 27.11 26.50 27.45 9,417,830 27.079 2.89%
2020-01-21 0 34.55 34.55 34.60 34.50 36.40 8,744,601 306,967,611 35.104 26.31 26.31 26.35 26.27 27.72 11,484,568 26.729 -4.16%
2020-01-20 0 36.05 36.05 36.10 35.75 37.50 7,088,449 256,279,952 36.155 27.45 27.45 27.49 27.22 28.55 9,309,490 27.529 -3.61%
2020-01-17 0 37.40 37.35 37.40 37.10 38.20 2,843,436 106,375,506 37.411 28.48 28.44 28.48 28.25 29.09 3,734,377 28.485 -1.06%
2020-01-16 0 37.80 37.80 37.85 36.60 37.90 4,202,208 157,773,983 37.545 28.78 28.78 28.82 27.87 28.86 5,518,896 28.588 1.75%
2020-01-15 0 37.15 37.10 37.15 36.50 37.50 4,605,731 171,460,574 37.228 28.29 28.25 28.29 27.79 28.55 6,048,856 28.346 1.09%
2020-01-14 0 36.75 36.70 36.75 36.55 37.35 2,876,828 105,757,425 36.762 27.98 27.94 27.98 27.83 28.44 3,778,231 27.991 -0.27%
2020-01-13 0 36.85 36.85 36.95 36.50 37.30 4,306,929 159,174,023 36.958 28.06 28.06 28.13 27.79 28.40 5,656,429 28.140 -0.27%
2020-01-10 0 36.95 36.95 37.00 36.75 37.80 7,356,972 273,581,199 37.187 28.13 28.13 28.17 27.98 28.78 9,662,149 28.315 -2.38%
2020-01-09 0 37.85 37.80 37.85 36.85 37.85 5,363,002 201,614,870 37.594 28.82 28.78 28.82 28.06 28.82 7,043,404 28.625 2.71%
2020-01-08 0 36.85 36.85 36.90 36.35 37.05 8,421,859 310,141,055 36.826 28.06 28.06 28.10 27.68 28.21 11,060,700 28.040 -0.54%
2020-01-07 0 37.05 37.00 37.05 36.05 37.15 7,696,079 284,323,228 36.944 28.21 28.17 28.21 27.45 28.29 10,107,510 28.130 2.77%
2020-01-06 0 36.05 36.05 36.10 35.85 37.25 6,174,392 224,103,941 36.296 27.45 27.45 27.49 27.30 28.36 8,109,029 27.636 -1.10%
2020-01-03 0 36.45 36.40 36.45 36.35 38.25 3,990,795 147,384,339 36.931 27.75 27.72 27.75 27.68 29.12 5,241,240 28.120 -1.75%
2020-01-02 0 37.10 37.05 37.10 36.50 37.35 2,671,404 99,141,003 37.112 28.25 28.21 28.25 27.79 28.44 3,508,441 28.258 1.64%
2019-12-31 0 36.50 36.50 36.55 35.35 36.60 1,985,600 71,744,082 36.132 27.79 27.79 27.83 26.92 27.87 2,607,753 27.512 0.83%
2019-12-30 0 36.20 36.15 36.20 36.00 36.85 2,828,254 102,781,220 36.341 27.56 27.53 27.56 27.41 28.06 3,714,438 27.671 0.28%
2019-12-27 0 36.10 36.00 36.10 35.10 36.10 4,105,645 147,684,203 35.971 27.49 27.41 27.49 26.73 27.49 5,392,076 27.389 3.14%
2019-12-24 0 35.00 35.00 35.05 34.90 35.25 794,587 27,847,732 35.047 26.65 26.65 26.69 26.57 26.84 1,043,557 26.685 -0.71%
2019-12-23 0 35.25 35.15 35.25 34.70 35.40 2,391,898 83,893,740 35.074 26.84 26.76 26.84 26.42 26.95 3,141,357 26.706 0.43%
2019-12-20 0 35.10 35.00 35.10 34.30 35.20 6,067,297 211,657,129 34.885 26.73 26.65 26.73 26.12 26.80 7,968,378 26.562 1.74%
2019-12-19 0 34.50 34.40 34.50 33.65 34.80 4,659,731 158,989,576 34.120 26.27 26.19 26.27 25.62 26.50 6,119,776 25.980 -0.29%
2019-12-18 0 35.00 34.95 35.00 34.60 35.30 6,631,417 231,355,308 34.888 26.34 26.31 26.34 26.04 26.57 8,810,220 26.260 0.29%
2019-12-17 0 34.90 34.80 34.90 34.40 35.50 7,415,048 259,138,998 34.948 26.27 26.19 26.27 25.89 26.72 9,851,319 26.305 1.60%
2019-12-16 0 34.35 34.30 34.35 33.20 35.00 4,736,384 163,658,119 34.553 25.86 25.82 25.86 24.99 26.34 6,292,559 26.008 1.03%
2019-12-13 0 34.00 33.90 34.00 33.20 34.00 4,630,430 156,254,506 33.745 25.59 25.52 25.59 24.99 25.59 6,151,793 25.400 2.10%
2019-12-12 0 33.30 33.25 33.30 32.70 33.30 2,813,226 92,969,153 33.047 25.06 25.03 25.06 24.61 25.06 3,737,533 24.874 1.83%
2019-12-11 0 32.70 32.70 32.75 32.25 32.90 3,032,000 99,031,125 32.662 24.61 24.61 24.65 24.27 24.76 4,028,187 24.585 0.31%
2019-12-10 0 32.60 32.60 32.65 32.00 32.70 2,209,557 71,866,787 32.525 24.54 24.54 24.58 24.09 24.61 2,935,524 24.482 0.00%
2019-12-09 0 32.60 32.50 32.60 31.85 32.65 3,412,772 110,807,922 32.469 24.54 24.46 24.54 23.97 24.58 4,534,064 24.439 2.03%
2019-12-06 0 31.95 31.90 31.95 31.65 32.20 2,823,700 90,185,205 31.939 24.05 24.01 24.05 23.82 24.24 3,751,448 24.040 0.31%
2019-12-05 0 31.85 31.80 31.85 31.55 32.90 2,887,572 92,192,096 31.927 23.97 23.94 23.97 23.75 24.76 3,836,306 24.031 -1.55%
2019-12-04 0 32.35 32.35 32.40 32.15 33.20 2,701,102 87,644,212 32.448 24.35 24.35 24.39 24.20 24.99 3,588,570 24.423 -0.92%
2019-12-03 0 32.65 32.65 32.70 32.60 33.35 2,142,523 70,218,629 32.774 24.58 24.58 24.61 24.54 25.10 2,846,465 24.669 -0.76%
2019-12-02 0 32.90 32.85 32.90 31.95 33.20 4,309,938 141,568,531 32.847 24.76 24.73 24.76 24.05 24.99 5,726,001 24.724 2.65%
2019-11-29 0 32.05 32.05 32.15 32.00 32.95 3,242,076 104,406,151 32.203 24.12 24.12 24.20 24.09 24.80 4,307,285 24.239 -3.32%
2019-11-28 0 33.15 33.10 33.15 32.55 33.25 1,789,163 59,102,682 33.034 24.95 24.91 24.95 24.50 25.03 2,377,006 24.864 -1.04%
2019-11-27 0 33.50 33.40 33.50 32.15 33.50 1,683,542 55,851,046 33.175 25.22 25.14 25.22 24.20 25.22 2,236,683 24.970 0.60%
2019-11-26 0 33.30 33.15 33.30 32.65 33.60 7,384,080 245,204,699 33.207 25.06 24.95 25.06 24.58 25.29 9,810,176 24.995 0.91%
2019-11-25 0 33.00 32.95 33.00 32.30 33.25 3,465,230 114,221,893 32.962 24.84 24.80 24.84 24.31 25.03 4,603,758 24.811 1.69%
2019-11-22 0 32.45 32.35 32.45 31.90 32.45 2,241,103 72,348,412 32.283 24.42 24.35 24.42 24.01 24.42 2,977,435 24.299 0.78%
2019-11-21 0 32.20 32.15 32.20 31.70 32.60 3,025,352 97,528,303 32.237 24.24 24.20 24.24 23.86 24.54 4,019,355 24.265 -1.98%
2019-11-20 0 32.85 32.85 32.90 31.90 33.25 2,305,325 75,953,135 32.947 24.73 24.73 24.76 24.01 25.03 3,062,757 24.799 0.46%
2019-11-19 0 32.70 32.65 32.70 31.80 32.85 4,443,987 144,692,956 32.559 24.61 24.58 24.61 23.94 24.73 5,904,093 24.507 1.71%
2019-11-18 0 32.15 32.10 32.15 31.35 32.25 4,643,614 148,235,326 31.922 24.20 24.16 24.20 23.60 24.27 6,169,309 24.028 1.58%
2019-11-15 0 31.65 31.65 31.70 31.55 32.90 2,926,841 93,455,105 31.930 23.82 23.82 23.86 23.75 24.76 3,888,477 24.034 -2.01%
2019-11-14 0 32.30 32.20 32.30 31.95 32.75 5,539,009 179,046,230 32.325 24.31 24.24 24.31 24.05 24.65 7,358,893 24.331 -0.31%
2019-11-13 0 32.40 32.35 32.40 32.20 33.35 3,705,892 120,434,548 32.498 24.39 24.35 24.39 24.24 25.10 4,923,491 24.461 -2.41%
2019-11-12 0 33.20 33.10 33.20 32.00 33.20 2,922,500 96,258,350 32.937 24.99 24.91 24.99 24.09 24.99 3,882,710 24.792 2.79%
2019-11-11 0 32.30 32.25 32.30 31.90 32.80 4,677,995 150,680,501 32.210 24.31 24.27 24.31 24.01 24.69 6,214,986 24.245 -1.97%
2019-11-08 0 32.95 32.90 32.95 32.65 33.40 3,066,988 101,092,979 32.962 24.80 24.76 24.80 24.58 25.14 4,074,670 24.810 -1.35%
2019-11-07 0 33.40 33.35 33.40 33.05 33.60 1,658,246 55,234,724 33.309 25.14 25.10 25.14 24.88 25.29 2,203,075 25.072 -0.45%
2019-11-06 0 33.55 33.45 33.55 32.75 33.70 3,956,636 132,403,903 33.464 25.25 25.18 25.25 24.65 25.37 5,256,619 25.188 0.75%
2019-11-05 0 33.30 33.30 33.35 33.15 33.80 4,599,015 153,657,531 33.411 25.06 25.06 25.10 24.95 25.44 6,110,057 25.148 0.00%
2019-11-04 0 33.30 33.25 33.30 32.65 33.60 7,260,623 240,847,318 33.172 25.06 25.03 25.06 24.58 25.29 9,646,156 24.968 2.30%
2019-11-01 0 32.55 32.50 32.55 32.05 32.65 4,282,145 139,010,188 32.463 24.50 24.46 24.50 24.12 24.58 5,689,076 24.435 -0.15%
2019-10-31 0 32.60 32.55 32.60 32.10 33.05 8,595,289 280,371,012 32.619 24.54 24.50 24.54 24.16 24.88 11,419,337 24.552 0.00%
2019-10-30 0 32.60 32.55 32.60 32.30 32.95 2,901,600 94,693,123 32.635 24.54 24.50 24.54 24.31 24.80 3,854,943 24.564 0.00%
2019-10-29 0 32.60 32.60 32.65 32.10 33.25 5,222,940 170,170,091 32.581 24.54 24.54 24.58 24.16 25.03 6,938,977 24.524 1.40%
2019-10-28 0 32.15 32.10 32.15 31.45 32.25 4,322,898 138,135,805 31.954 24.20 24.16 24.20 23.67 24.27 5,743,219 24.052 3.04%
2019-10-25 0 31.20 31.20 31.30 30.80 31.55 7,585,000 237,036,213 31.251 23.48 23.48 23.56 23.18 23.75 10,077,110 23.522 -0.16%
2019-10-24 0 31.25 31.20 31.25 30.85 31.40 6,765,160 211,119,763 31.207 23.52 23.48 23.52 23.22 23.63 8,987,905 23.489 1.13%
2019-10-23 0 30.90 30.85 30.90 30.70 31.80 7,435,500 230,974,410 31.064 23.26 23.22 23.26 23.11 23.94 9,878,490 23.382 -1.75%
2019-10-22 0 31.45 31.45 31.50 31.25 32.80 8,627,860 272,069,705 31.534 23.67 23.67 23.71 23.52 24.69 11,462,609 23.735 -4.41%
2019-10-21 0 32.90 32.90 32.95 32.30 33.40 3,467,500 114,472,460 33.013 24.76 24.76 24.80 24.31 25.14 4,606,774 24.849 -0.30%
2019-10-18 0 33.00 32.95 33.00 32.85 33.35 3,005,788 99,327,810 33.046 24.84 24.80 24.84 24.73 25.10 3,993,363 24.873 0.92%
2019-10-17 0 32.70 32.70 32.80 32.60 33.55 7,454,000 246,275,373 33.039 24.61 24.61 24.69 24.54 25.25 9,903,069 24.869 -0.76%
2019-10-16 0 32.95 32.85 32.95 31.40 33.05 8,938,901 291,227,909 32.580 24.80 24.73 24.80 23.63 24.88 11,875,845 24.523 2.49%
2019-10-15 0 32.15 32.10 32.15 31.40 32.50 6,051,000 194,070,700 32.073 24.20 24.16 24.20 23.63 24.46 8,039,102 24.141 0.16%
2019-10-14 0 32.10 32.05 32.10 31.15 32.20 4,738,500 151,702,725 32.015 24.16 24.12 24.16 23.45 24.24 6,295,370 24.098 1.26%
2019-10-11 0 31.70 31.65 31.70 31.20 31.90 4,558,648 143,952,329 31.578 23.86 23.82 23.86 23.48 24.01 6,056,427 23.769 2.59%
2019-10-10 0 30.90 30.85 30.90 30.50 31.30 3,646,561 112,420,229 30.829 23.26 23.22 23.26 22.96 23.56 4,844,666 23.205 1.15%
2019-10-09 0 30.55 30.55 30.65 29.75 31.05 3,782,789 115,710,027 30.589 22.99 22.99 23.07 22.39 23.37 5,025,653 23.024 1.83%
2019-10-08 0 30.00 29.95 30.00 29.30 30.15 3,471,571 103,906,677 29.931 22.58 22.54 22.58 22.05 22.69 4,612,182 22.529 1.52%
2019-10-04 0 29.55 29.50 29.55 29.15 30.10 2,311,013 68,332,433 29.568 22.24 22.20 22.24 21.94 22.66 3,070,314 22.256 -0.51%
2019-10-03 0 29.70 29.65 29.70 29.00 29.75 4,625,198 135,988,705 29.402 22.36 22.32 22.36 21.83 22.39 6,144,842 22.131 0.85%
2019-10-02 0 29.45 29.40 29.45 28.55 29.50 2,749,866 80,306,017 29.204 22.17 22.13 22.17 21.49 22.20 3,653,355 21.981 0.51%
2019-09-30 0 29.30 29.20 29.30 28.25 29.60 2,618,210 76,554,463 29.239 22.05 21.98 22.05 21.26 22.28 3,478,443 22.008 1.74%
2019-09-27 0 28.80 28.80 28.85 28.50 29.10 2,367,859 68,123,640 28.770 21.68 21.68 21.72 21.45 21.90 3,145,837 21.655 -1.54%
2019-09-26 0 29.25 29.25 29.30 28.75 29.65 2,852,515 83,436,898 29.250 22.02 22.02 22.05 21.64 22.32 3,789,731 22.017 0.34%
2019-09-25 0 29.15 29.15 29.20 28.75 29.50 3,424,313 99,702,282 29.116 21.94 21.94 21.98 21.64 22.20 4,549,397 21.915 0.00%
2019-09-24 0 29.15 29.10 29.15 28.95 30.10 4,734,240 138,596,701 29.275 21.94 21.90 21.94 21.79 22.66 6,289,711 22.035 -1.19%
2019-09-23 0 29.50 29.45 29.50 29.30 30.35 2,111,500 62,340,695 29.524 22.20 22.17 22.20 22.05 22.84 2,805,249 22.223 -2.16%
2019-09-20 0 30.15 30.15 30.20 29.75 30.60 5,972,391 180,171,853 30.167 22.69 22.69 22.73 22.39 23.03 7,934,666 22.707 -0.17%
2019-09-19 0 30.20 30.15 30.20 29.90 30.75 3,082,890 93,176,010 30.224 22.73 22.69 22.73 22.51 23.15 4,095,797 22.749 -1.79%
2019-09-18 0 30.75 30.75 30.80 30.05 31.20 4,587,650 141,300,661 30.800 23.15 23.15 23.18 22.62 23.48 6,094,957 23.183 2.84%
2019-09-17 0 29.90 29.90 29.95 29.35 29.95 3,621,252 107,839,906 29.780 22.51 22.51 22.54 22.09 22.54 4,811,042 22.415 -0.66%
2019-09-16 0 30.10 29.95 30.10 29.65 30.25 1,966,489 58,988,277 29.997 22.66 22.54 22.66 22.32 22.77 2,612,594 22.578 -0.66%
2019-09-13 0 30.30 30.25 30.30 29.25 30.35 1,628,354 48,891,493 30.025 22.81 22.77 22.81 22.02 22.84 2,163,362 22.600 2.54%
2019-09-12 0 29.55 29.55 29.60 29.25 29.85 2,702,125 79,857,779 29.554 22.24 22.24 22.28 22.02 22.47 3,589,929 22.245 0.34%
2019-09-11 0 29.45 29.40 29.45 28.40 29.75 5,306,888 155,604,806 29.321 22.17 22.13 22.17 21.38 22.39 7,050,507 22.070 3.15%
2019-09-10 0 28.55 28.55 28.60 28.05 28.90 3,097,513 88,090,255 28.439 21.49 21.49 21.53 21.11 21.75 4,115,225 21.406 0.53%
2019-09-09 0 28.40 28.40 28.45 28.15 29.45 3,195,367 91,214,014 28.546 21.38 21.38 21.41 21.19 22.17 4,245,229 21.486 -2.24%
2019-09-06 0 29.05 29.00 29.05 28.70 29.70 4,708,594 136,630,843 29.017 21.87 21.83 21.87 21.60 22.36 6,255,639 21.841 0.17%
2019-09-05 0 29.00 28.95 29.00 28.55 29.65 3,784,218 109,764,052 29.006 21.83 21.79 21.83 21.49 22.32 5,027,552 21.833 0.00%
2019-09-04 0 29.00 29.00 29.10 28.10 29.25 6,231,159 179,072,624 28.738 21.83 21.83 21.90 21.15 22.02 8,278,454 21.631 3.76%
2019-09-03 0 27.95 27.95 28.00 27.65 28.25 2,349,500 65,649,943 27.942 21.04 21.04 21.08 20.81 21.26 3,121,446 21.032 -0.53%
2019-09-02 0 28.10 28.05 28.10 27.80 28.25 1,310,449 36,734,612 28.032 21.15 21.11 21.15 20.92 21.26 1,741,007 21.100 0.54%
2019-08-30 0 27.95 27.95 28.00 27.60 28.25 6,078,097 169,684,994 27.917 21.04 21.04 21.08 20.77 21.26 8,075,102 21.013 0.90%
2019-08-29 0 27.70 27.65 27.70 27.50 28.60 7,376,465 204,510,678 27.725 20.85 20.81 20.85 20.70 21.53 9,800,059 20.868 -1.95%
2019-08-28 0 28.25 28.25 28.35 28.00 28.80 4,750,500 133,993,515 28.206 21.26 21.26 21.34 21.08 21.68 6,311,313 21.231 0.53%
2019-08-27 0 28.10 28.10 28.15 27.65 28.35 7,508,042 210,562,072 28.045 21.15 21.15 21.19 20.81 21.34 9,974,867 21.109 0.54%
2019-08-26 0 27.95 27.90 27.95 26.50 28.05 5,451,904 149,082,173 27.345 21.04 21.00 21.04 19.95 21.11 7,243,169 20.582 -1.24%
2019-08-23 0 28.30 28.20 28.30 27.00 28.30 4,156,581 116,313,294 27.983 21.30 21.23 21.30 20.32 21.30 5,522,257 21.063 0.71%
2019-08-22 0 28.10 28.10 28.15 27.95 28.70 6,208,549 175,123,506 28.207 21.15 21.15 21.19 21.04 21.60 8,248,415 21.231 -1.75%
2019-08-21 0 28.60 28.55 28.60 27.25 29.00 5,280,466 150,497,315 28.501 21.53 21.49 21.53 20.51 21.83 7,015,403 21.452 3.44%
2019-08-20 0 27.65 27.65 27.70 27.45 28.00 3,118,852 86,215,030 27.643 20.81 20.81 20.85 20.66 21.08 4,143,575 20.807 -1.07%
2019-08-19 0 27.95 27.95 28.00 27.00 28.25 6,823,504 190,843,585 27.969 21.04 21.04 21.08 20.32 21.26 9,065,418 21.052 3.33%
2019-08-16 0 27.05 27.00 27.05 26.15 27.50 8,259,413 222,542,614 26.944 20.36 20.32 20.36 19.68 20.70 10,973,106 20.281 -2.70%
2019-08-15 0 27.80 27.75 27.80 26.70 27.95 5,223,793 144,019,964 27.570 20.92 20.89 20.92 20.10 21.04 6,940,110 20.752 1.46%
2019-08-14 0 27.40 27.35 27.40 26.70 27.80 5,446,242 148,998,663 27.358 20.62 20.59 20.62 20.10 20.92 7,235,646 20.592 2.62%
2019-08-13 0 26.70 26.65 26.70 26.50 27.10 6,320,500 168,953,564 26.731 20.10 20.06 20.10 19.95 20.40 8,397,149 20.120 -0.74%
2019-08-12 0 26.90 26.90 26.95 26.85 27.45 2,589,270 70,224,974 27.122 20.25 20.25 20.29 20.21 20.66 3,439,994 20.414 -1.10%
2019-08-09 0 27.20 27.20 27.25 26.50 27.45 6,095,186 165,323,982 27.124 20.47 20.47 20.51 19.95 20.66 8,097,806 20.416 1.68%
2019-08-08 0 26.75 26.75 26.80 26.20 26.95 7,143,906 190,444,427 26.658 20.13 20.13 20.17 19.72 20.29 9,491,091 20.066 0.75%
2019-08-07 0 26.55 26.50 26.55 26.25 26.95 4,536,110 120,729,790 26.615 19.98 19.95 19.98 19.76 20.29 6,026,484 20.033 -0.19%
2019-08-06 0 26.60 26.55 26.60 25.30 26.65 11,023,016 288,080,998 26.134 20.02 19.98 20.02 19.04 20.06 14,644,712 19.671 0.95%
2019-08-05 0 26.35 26.30 26.35 26.25 27.30 7,668,142 203,917,068 26.593 19.83 19.80 19.83 19.76 20.55 10,187,569 20.016 -4.18%
2019-08-02 0 27.50 27.45 27.50 27.40 28.20 7,892,390 218,264,268 27.655 20.70 20.66 20.70 20.62 21.23 10,485,495 20.816 -4.18%
2019-08-01 0 28.70 28.65 28.70 28.40 29.90 8,657,404 249,576,090 28.828 21.60 21.56 21.60 21.38 22.51 11,501,860 21.699 -1.71%
2019-07-31 0 29.20 29.05 29.20 28.75 30.00 3,984,847 117,127,979 29.393 21.98 21.87 21.98 21.64 22.58 5,294,099 22.124 -1.35%
2019-07-30 0 29.60 29.60 29.65 29.40 29.95 1,281,315 38,145,423 29.771 22.28 22.28 22.32 22.13 22.54 1,702,301 22.408 0.17%
2019-07-29 0 29.55 29.50 29.55 29.25 29.85 2,260,901 66,796,823 29.544 22.24 22.20 22.24 22.02 22.47 3,003,737 22.238 -0.84%
2019-07-26 0 29.80 29.75 29.80 29.65 30.30 3,307,573 98,780,848 29.865 22.43 22.39 22.43 22.32 22.81 4,394,301 22.479 -2.30%
2019-07-25 0 30.50 30.45 30.50 30.00 30.90 2,789,572 84,529,189 30.302 22.96 22.92 22.96 22.58 23.26 3,706,107 22.808 -0.33%
2019-07-24 0 30.60 30.55 30.60 30.40 31.05 3,565,516 109,612,126 30.742 23.03 22.99 23.03 22.88 23.37 4,736,994 23.140 0.16%
2019-07-23 0 30.55 30.55 30.65 30.25 31.20 4,109,112 125,774,429 30.609 22.99 22.99 23.07 22.77 23.48 5,459,192 23.039 -0.81%
2019-07-22 0 30.80 30.75 30.80 30.40 31.15 3,918,160 120,736,213 30.815 23.18 23.15 23.18 22.88 23.45 5,205,501 23.194 -1.28%
2019-07-19 0 31.20 31.20 31.25 31.10 32.15 3,237,583 101,200,001 31.258 23.48 23.48 23.52 23.41 24.20 4,301,316 23.528 -0.79%
2019-07-18 0 31.45 31.40 31.45 31.00 31.70 2,023,274 63,592,791 31.431 23.67 23.63 23.67 23.33 23.86 2,688,036 23.658 0.00%
2019-07-17 0 31.45 31.40 31.45 30.50 31.50 2,573,000 80,488,100 31.282 23.67 23.63 23.67 22.96 23.71 3,418,379 23.546 0.32%
2019-07-16 0 31.35 31.25 31.35 30.10 31.60 5,266,935 164,390,397 31.212 23.60 23.52 23.60 22.66 23.79 6,997,427 23.493 1.46%
2019-07-15 0 30.90 30.90 30.95 30.10 31.05 3,759,600 115,599,172 30.748 23.26 23.26 23.30 22.66 23.37 4,994,845 23.144 -0.80%
2019-07-12 0 31.15 31.15 31.20 30.55 31.90 5,574,526 173,998,868 31.213 23.45 23.45 23.48 22.99 24.01 7,406,079 23.494 2.47%
2019-07-11 0 30.40 30.35 30.40 29.90 30.70 21,744,000 654,511,297 30.101 22.88 22.84 22.88 22.51 23.11 28,888,157 22.657 0.83%
2019-07-10 0 30.15 30.10 30.15 29.25 30.50 7,871,000 236,415,277 30.036 22.69 22.66 22.69 22.02 22.96 10,457,077 22.608 2.55%
2019-07-09 0 29.40 29.35 29.40 28.70 29.50 4,490,609 131,394,768 29.260 22.13 22.09 22.13 21.60 22.20 5,966,033 22.024 -0.68%
2019-07-08 0 29.60 29.55 29.60 29.30 30.40 3,107,581 91,913,950 29.577 22.28 22.24 22.28 22.05 22.88 4,128,600 22.263 -2.63%
2019-07-05 0 30.40 30.35 30.40 29.65 30.45 4,321,500 130,894,264 30.289 22.88 22.84 22.88 22.32 22.92 5,741,362 22.798 1.00%
2019-07-04 0 30.10 30.05 30.10 29.50 30.55 12,196,197 367,211,894 30.109 22.66 22.62 22.66 22.20 22.99 16,203,351 22.663 0.33%
2019-07-03 0 30.00 30.00 30.05 29.60 30.70 8,416,142 253,407,383 30.110 22.58 22.58 22.62 22.28 23.11 11,181,330 22.663 0.00%
2019-07-02 0 30.00 29.90 30.00 29.20 30.40 3,671,916 110,109,712 29.987 22.58 22.51 22.58 21.98 22.88 4,878,352 22.571 1.87%
2019-06-28 0 29.45 29.40 29.45 29.30 29.80 2,887,502 85,072,117 29.462 22.17 22.13 22.17 22.05 22.43 3,836,213 22.176 0.00%
2019-06-27 0 29.45 29.45 29.50 29.15 29.75 2,727,844 80,214,652 29.406 22.17 22.17 22.20 21.94 22.39 3,624,098 22.134 0.51%
2019-06-26 0 29.30 29.20 29.30 28.85 29.55 3,793,541 111,114,738 29.291 22.05 21.98 22.05 21.72 22.24 5,039,938 22.047 -0.51%
2019-06-25 0 29.45 29.40 29.45 29.35 30.55 5,333,689 158,678,848 29.750 22.17 22.13 22.17 22.09 22.99 7,086,113 22.393 -0.67%
2019-06-24 0 29.65 29.55 29.65 28.50 29.80 2,149,872 63,388,665 29.485 22.32 22.24 22.32 21.45 22.43 2,856,229 22.193 2.07%
2019-06-21 0 29.05 29.00 29.05 28.70 29.55 4,762,943 138,133,450 29.002 21.87 21.83 21.87 21.60 22.24 6,327,844 21.829 -1.53%
2019-06-20 0 29.50 29.40 29.50 28.85 29.50 3,709,949 108,673,257 29.292 22.20 22.13 22.20 21.72 22.20 4,928,881 22.048 2.20%
2019-06-19 0 29.65 29.60 29.65 29.40 30.00 3,782,093 112,177,176 29.660 21.73 21.69 21.73 21.54 21.98 5,161,450 21.734 1.89%
2019-06-18 0 29.10 29.10 29.20 28.70 29.90 4,705,900 136,901,589 29.091 21.32 21.32 21.40 21.03 21.91 6,422,177 21.317 -0.34%
2019-06-17 0 29.20 29.20 29.35 29.20 30.05 7,678,574 226,023,554 29.436 21.40 21.40 21.51 21.40 22.02 10,479,007 21.569 -2.83%
2019-06-14 0 30.05 30.00 30.05 29.55 30.70 40,553,888 1,217,675,336 30.026 22.02 21.98 22.02 21.65 22.50 55,344,192 22.002 -1.15%
2019-06-13 0 30.40 30.35 30.40 29.05 30.80 13,464,583 405,618,205 30.125 22.28 22.24 22.28 21.29 22.57 18,375,216 22.074 4.65%
2019-06-12 0 29.05 28.90 29.05 28.75 29.95 11,837,162 344,835,585 29.132 21.29 21.18 21.29 21.07 21.95 16,154,263 21.346 0.17%
2019-06-11 0 29.00 28.95 29.00 28.65 29.50 9,198,957 267,118,182 29.038 21.25 21.21 21.25 20.99 21.62 12,553,885 21.278 0.17%
2019-06-10 0 28.95 28.90 28.95 28.70 29.85 8,362,050 243,278,770 29.093 21.21 21.18 21.21 21.03 21.87 11,411,752 21.318 -0.52%
2019-06-06 0 29.10 29.00 29.10 28.75 29.80 3,628,000 105,548,010 29.093 21.32 21.25 21.32 21.07 21.84 4,951,159 21.318 0.00%
2019-06-05 0 29.10 29.10 29.15 28.50 29.30 4,827,343 140,385,797 29.081 21.32 21.32 21.36 20.88 21.47 6,587,911 21.310 1.22%
2019-06-04 0 28.75 28.65 28.75 28.35 29.15 4,798,834 137,647,379 28.684 21.07 20.99 21.07 20.77 21.36 6,549,004 21.018 1.05%
2019-06-03 0 28.45 28.35 28.45 28.00 28.85 3,900,000 111,122,013 28.493 20.85 20.77 20.85 20.52 21.14 5,322,359 20.878 -1.04%
2019-05-31 0 28.75 28.65 28.75 28.45 29.40 4,846,291 139,338,024 28.751 21.07 20.99 21.07 20.85 21.54 6,613,769 21.068 -0.69%
2019-05-30 0 28.95 28.95 29.00 27.85 29.20 4,969,885 143,448,350 28.864 21.21 21.21 21.25 20.41 21.40 6,782,439 21.150 1.94%
2019-05-29 0 28.40 28.35 28.40 27.60 28.60 4,953,898 139,239,377 28.107 20.81 20.77 20.81 20.22 20.96 6,760,621 20.596 1.79%
2019-05-28 0 27.90 27.80 27.90 27.55 28.20 19,016,390 530,641,420 27.904 20.44 20.37 20.44 20.19 20.66 25,951,809 20.447 1.45%
2019-05-27 0 27.50 27.50 27.55 27.10 28.20 5,895,000 165,005,714 27.991 20.15 20.15 20.19 19.86 20.66 8,044,950 20.510 0.18%
2019-05-24 0 27.45 27.45 27.50 27.10 27.65 3,776,797 103,615,219 27.435 20.11 20.11 20.15 19.86 20.26 5,154,223 20.103 0.55%
2019-05-23 0 27.30 27.30 27.35 27.15 27.65 7,124,169 194,956,449 27.366 20.00 20.00 20.04 19.89 20.26 9,722,406 20.052 -0.18%
2019-05-22 0 27.35 27.35 27.40 26.85 27.75 4,270,000 116,974,291 27.394 20.04 20.04 20.08 19.67 20.33 5,827,301 20.073 0.37%
2019-05-21 0 27.25 27.20 27.25 26.65 27.70 5,234,834 143,007,206 27.318 19.97 19.93 19.97 19.53 20.30 7,144,017 20.018 1.68%
2019-05-20 0 26.80 26.80 27.00 26.30 27.70 6,277,488 169,005,027 26.922 19.64 19.64 19.78 19.27 20.30 8,566,934 19.728 -1.11%
2019-05-17 0 27.10 27.05 27.10 27.00 28.10 6,890,500 188,592,723 27.370 19.86 19.82 19.86 19.78 20.59 9,403,517 20.056 -2.69%
2019-05-16 0 27.85 27.85 27.90 27.20 28.30 7,948,798 222,264,539 27.962 20.41 20.41 20.44 19.93 20.74 10,847,784 20.489 1.64%
2019-05-15 0 27.40 27.35 27.40 26.60 27.65 6,091,559 166,059,614 27.261 20.08 20.04 20.08 19.49 20.26 8,313,196 19.975 2.62%
2019-05-14 0 26.70 26.65 26.70 26.15 28.40 14,599,819 390,992,414 26.781 19.56 19.53 19.56 19.16 20.81 19,924,481 19.624 -4.98%
2019-05-10 0 28.10 28.10 28.15 26.80 28.40 8,520,075 238,060,962 27.941 20.59 20.59 20.63 19.64 20.81 11,627,410 20.474 3.31%
2019-05-09 0 27.20 27.15 27.20 27.00 28.50 9,623,019 263,056,198 27.336 19.93 19.89 19.93 19.78 20.88 13,132,605 20.031 -3.89%
2019-05-08 0 28.30 28.25 28.30 28.00 28.60 5,301,440 150,156,219 28.324 20.74 20.70 20.74 20.52 20.96 7,234,915 20.754 -1.22%
2019-05-07 0 28.65 28.65 28.70 28.05 29.00 4,008,024 114,574,965 28.586 20.99 20.99 21.03 20.55 21.25 5,469,780 20.947 0.53%
2019-05-06 0 28.50 28.45 28.50 27.90 28.60 3,202,772 90,413,449 28.230 20.88 20.85 20.88 20.44 20.96 4,370,847 20.686 -2.73%
2019-05-03 0 29.30 29.25 29.30 28.85 29.55 2,891,000 84,693,050 29.295 21.47 21.43 21.47 21.14 21.65 3,945,369 21.466 0.00%
2019-05-02 0 29.30 29.20 29.30 28.70 29.50 5,361,477 156,588,579 29.206 21.47 21.40 21.47 21.03 21.62 7,316,847 21.401 1.38%
2019-04-30 0 28.90 28.85 28.90 28.20 29.25 3,774,091 108,827,801 28.835 21.18 21.14 21.18 20.66 21.43 5,150,530 21.129 1.23%
2019-04-29 0 28.55 28.50 28.55 28.00 29.00 4,328,384 123,228,091 28.470 20.92 20.88 20.92 20.52 21.25 5,906,978 20.861 1.24%
2019-04-26 0 28.20 28.10 28.20 27.70 28.50 3,736,978 104,684,221 28.013 20.66 20.59 20.66 20.30 20.88 5,099,882 20.527 -0.18%
2019-04-25 0 28.25 28.10 28.25 27.65 28.70 6,678,158 189,143,689 28.323 20.70 20.59 20.70 20.26 21.03 9,113,732 20.754 -0.18%
2019-04-24 0 28.30 28.15 28.30 27.85 29.15 5,979,639 169,104,708 28.280 20.74 20.63 20.74 20.41 21.36 8,160,458 20.722 1.62%
2019-04-23 0 27.85 27.80 27.85 27.25 27.95 8,662,242 239,556,671 27.655 20.41 20.37 20.41 19.97 20.48 11,821,426 20.265 -2.11%
2019-04-18 0 28.45 28.35 28.45 28.00 28.60 3,999,015 113,188,314 28.304 20.85 20.77 20.85 20.52 20.96 5,457,485 20.740 0.71%
2019-04-17 0 28.25 28.20 28.25 27.80 28.65 3,467,033 97,974,515 28.259 20.70 20.66 20.70 20.37 20.99 4,731,486 20.707 -2.08%
2019-04-16 0 28.85 28.80 28.85 28.30 29.25 4,448,866 127,360,036 28.628 21.14 21.10 21.14 20.74 21.43 6,071,400 20.977 -1.03%
2019-04-15 0 29.15 29.15 29.20 29.05 30.00 6,878,816 202,761,708 29.476 21.36 21.36 21.40 21.29 21.98 9,387,571 21.599 -0.34%
2019-04-12 0 29.25 29.20 29.25 28.35 29.45 3,133,354 91,297,575 29.137 21.43 21.40 21.43 20.77 21.58 4,276,111 21.351 2.27%
2019-04-11 0 28.60 28.55 28.60 28.35 29.65 4,678,311 134,716,484 28.796 20.96 20.92 20.96 20.77 21.73 6,384,526 21.100 -2.05%
2019-04-10 0 29.20 29.15 29.20 28.80 29.70 8,346,530 243,992,353 29.233 21.40 21.36 21.40 21.10 21.76 11,390,571 21.421 -1.68%
2019-04-09 0 29.70 29.70 29.75 29.20 30.40 9,123,272 271,799,986 29.792 21.76 21.76 21.80 21.40 22.28 12,450,597 21.830 1.19%
2019-04-08 0 29.35 29.30 29.35 28.30 29.50 5,899,580 172,320,326 29.209 21.51 21.47 21.51 20.74 21.62 8,051,201 21.403 2.98%
2019-04-04 0 28.50 28.40 28.50 28.10 28.80 3,693,401 104,679,777 28.342 20.88 20.81 20.88 20.59 21.10 5,040,412 20.768 -0.18%
2019-04-03 0 28.55 28.50 28.55 28.00 29.50 6,945,469 198,840,214 28.629 20.92 20.88 20.92 20.52 21.62 9,478,533 20.978 -0.70%
2019-04-02 0 28.75 28.70 28.75 28.30 29.85 7,026,193 202,023,549 28.753 21.07 21.03 21.07 20.74 21.87 9,588,698 21.069 0.70%
2019-04-01 0 28.55 28.50 28.55 27.70 28.90 9,392,866 267,633,972 28.493 20.92 20.88 20.92 20.30 21.18 12,818,514 20.879 3.25%
2019-03-29 0 27.65 27.60 27.65 27.30 28.10 13,470,564 373,962,042 27.761 20.26 20.22 20.26 20.00 20.59 18,383,379 20.342 1.10%
2019-03-28 0 27.35 27.20 27.35 26.95 27.85 10,626,998 290,598,144 27.345 20.04 19.93 20.04 19.75 20.41 14,502,743 20.037 -2.50%
2019-03-27 0 28.05 28.00 28.05 26.50 28.30 15,701,926 433,213,582 27.590 20.55 20.52 20.55 19.42 20.74 21,428,535 20.217 7.68%
2019-03-26 0 26.05 26.00 26.05 25.80 27.20 15,332,633 400,139,000 26.097 19.09 19.05 19.09 18.91 19.93 20,924,558 19.123 3.58%
2019-03-25 0 25.15 25.05 25.15 24.00 25.35 5,261,892 130,724,673 24.844 18.43 18.36 18.43 17.59 18.58 7,180,943 18.204 1.82%
2019-03-22 0 24.70 24.70 24.75 24.45 25.60 3,751,324 92,725,896 24.718 18.10 18.10 18.14 17.92 18.76 5,119,460 18.112 -0.20%
2019-03-21 0 24.75 24.65 24.75 24.50 25.40 3,518,107 87,609,879 24.903 18.14 18.06 18.14 17.95 18.61 4,801,187 18.248 -0.20%
2019-03-20 0 24.80 24.80 24.90 24.55 25.70 6,194,633 153,803,919 24.829 18.17 18.17 18.25 17.99 18.83 8,453,862 18.193 -1.59%
2019-03-19 0 25.20 25.10 25.20 24.85 26.10 6,524,651 164,379,349 25.194 18.47 18.39 18.47 18.21 19.12 8,904,240 18.461 -0.59%
2019-03-18 0 25.35 25.25 25.35 24.15 25.35 6,696,404 167,159,307 24.963 18.58 18.50 18.58 17.70 18.58 9,138,632 18.292 4.11%
2019-03-15 0 24.35 24.25 24.35 23.90 24.45 10,007,618 242,794,992 24.261 17.84 17.77 17.84 17.51 17.92 13,657,471 17.777 1.25%
2019-03-14 0 24.05 24.05 24.10 23.90 24.95 2,637,436 63,966,720 24.253 17.62 17.62 17.66 17.51 18.28 3,599,328 17.772 -2.24%
2019-03-13 0 24.60 24.60 24.65 24.30 24.80 1,333,356 32,845,230 24.634 18.03 18.03 18.06 17.81 18.17 1,819,641 18.050 0.00%
2019-03-12 0 24.60 24.55 24.60 24.05 24.65 2,061,216 50,417,324 24.460 18.03 17.99 18.03 17.62 18.06 2,812,957 17.923 2.07%
2019-03-11 0 24.10 24.10 24.15 23.50 24.20 3,667,717 87,857,066 23.954 17.66 17.66 17.70 17.22 17.73 5,005,361 17.553 0.84%
2019-03-08 0 23.90 23.85 23.90 23.80 25.25 8,683,784 211,001,333 24.298 17.51 17.48 17.51 17.44 18.50 11,850,825 17.805 -5.35%
2019-03-07 0 25.25 25.25 25.30 25.00 25.70 2,758,866 69,721,558 25.272 18.50 18.50 18.54 18.32 18.83 3,765,045 18.518 -1.37%
2019-03-06 0 25.60 25.60 25.65 25.10 25.70 4,075,143 103,827,771 25.478 18.76 18.76 18.80 18.39 18.83 5,561,378 18.669 1.79%
2019-03-05 0 25.15 25.10 25.15 24.85 25.35 5,264,358 131,876,286 25.051 18.43 18.39 18.43 18.21 18.58 7,184,308 18.356 1.00%
2019-03-04 0 24.90 24.80 24.90 23.50 24.90 8,642,592 212,271,438 24.561 18.25 18.17 18.25 17.22 18.25 11,794,609 17.997 3.97%
2019-03-01 0 23.95 23.95 24.00 23.20 24.00 4,902,586 116,386,528 23.740 17.55 17.55 17.59 17.00 17.59 6,690,596 17.396 2.79%
2019-02-28 0 23.30 23.25 23.30 23.10 23.70 4,465,588 104,302,485 23.357 17.07 17.04 17.07 16.93 17.37 6,094,221 17.115 -0.85%
2019-02-27 0 23.50 23.50 23.55 23.15 23.75 7,671,763 179,506,321 23.398 17.22 17.22 17.26 16.96 17.40 10,469,712 17.145 -1.26%
2019-02-26 0 23.80 23.80 23.90 23.80 24.50 4,709,892 113,109,744 24.015 17.44 17.44 17.51 17.44 17.95 6,427,625 17.597 -2.26%
2019-02-25 0 24.35 24.25 24.35 23.85 24.85 4,423,188 107,195,480 24.235 17.84 17.77 17.84 17.48 18.21 6,036,358 17.758 -0.81%
2019-02-22 0 24.55 24.50 24.55 24.15 24.80 3,989,749 97,426,106 24.419 17.99 17.95 17.99 17.70 18.17 5,444,840 17.893 1.03%
2019-02-21 0 24.30 24.20 24.30 24.00 24.50 2,894,959 70,247,538 24.265 17.81 17.73 17.81 17.59 17.95 3,950,772 17.781 0.41%
2019-02-20 0 24.20 24.15 24.20 23.70 24.60 5,821,906 141,160,553 24.246 17.73 17.70 17.73 17.37 18.03 7,945,198 17.767 2.54%
2019-02-19 0 23.60 23.50 23.60 23.05 23.85 5,919,563 138,571,186 23.409 17.29 17.22 17.29 16.89 17.48 8,078,472 17.153 1.29%
2019-02-18 0 23.30 23.30 23.35 23.20 24.20 9,279,234 218,381,047 23.534 17.07 17.07 17.11 17.00 17.73 12,663,440 17.245 -2.10%
2019-02-15 0 23.80 23.75 23.80 23.60 24.90 5,668,887 135,543,358 23.910 17.44 17.40 17.44 17.29 18.25 7,736,372 17.520 -4.42%
2019-02-14 0 24.90 24.80 24.90 24.25 24.95 4,501,389 111,241,501 24.713 18.25 18.17 18.25 17.77 18.28 6,143,079 18.108 0.20%
2019-02-13 0 24.85 24.85 24.90 24.45 25.75 7,193,647 179,449,702 24.946 18.21 18.21 18.25 17.92 18.87 9,817,223 18.279 1.02%
2019-02-12 0 24.60 24.55 24.60 24.40 25.15 7,208,122 177,733,403 24.657 18.03 17.99 18.03 17.88 18.43 9,836,978 18.068 -1.80%
2019-02-11 0 25.05 25.00 25.05 24.30 25.15 7,747,400 193,113,938 24.926 18.36 18.32 18.36 17.81 18.43 10,572,934 18.265 0.00%
2019-02-08 0 25.05 25.00 25.05 23.80 25.20 5,800,583 142,698,776 24.601 18.36 18.32 18.36 17.44 18.47 7,916,099 18.026 3.09%
2019-02-04 0 24.30 24.30 24.35 24.05 24.75 1,310,668 31,919,065 24.353 17.81 17.81 17.84 17.62 18.14 1,788,678 17.845 -0.61%
2019-02-01 0 24.45 24.35 24.45 24.00 24.85 3,920,297 95,499,875 24.360 17.92 17.84 17.92 17.59 18.21 5,350,058 17.850 0.82%
2019-01-31 0 24.25 24.15 24.25 23.80 25.10 9,221,629 222,576,916 24.136 17.77 17.70 17.77 17.44 18.39 12,584,826 17.686 1.04%
2019-01-30 0 24.00 23.95 24.00 22.95 24.50 14,226,713 338,512,819 23.794 17.59 17.55 17.59 16.82 17.95 19,415,301 17.435 4.58%
2019-01-29 0 22.95 22.90 22.95 22.60 22.95 4,752,866 108,590,100 22.847 16.82 16.78 16.82 16.56 16.82 6,486,272 16.742 0.66%
2019-01-28 0 22.80 22.75 22.80 22.55 22.95 5,598,333 127,476,343 22.770 16.71 16.67 16.71 16.52 16.82 7,640,087 16.685 0.00%
2019-01-25 0 22.80 22.70 22.80 22.60 23.80 10,548,781 241,242,230 22.869 16.71 16.63 16.71 16.56 17.44 14,396,000 16.758 -0.44%
2019-01-24 0 22.90 22.85 22.90 22.35 23.10 5,967,044 135,858,092 22.768 16.78 16.74 16.78 16.38 16.93 8,143,269 16.683 0.00%
2019-01-23 0 22.90 22.85 22.90 22.55 23.10 7,202,635 164,411,814 22.827 16.78 16.74 16.78 16.52 16.93 9,829,489 16.726 1.33%
2019-01-22 0 22.60 22.55 22.60 22.40 23.00 12,719,051 287,897,924 22.635 16.56 16.52 16.56 16.41 16.85 17,357,783 16.586 -1.95%
2019-01-21 0 23.05 22.95 23.05 22.80 23.30 9,348,649 215,629,322 23.065 16.89 16.82 16.89 16.71 17.07 12,758,171 16.901 1.10%
2019-01-18 0 22.80 22.80 22.85 22.35 22.85 14,294,588 323,726,864 22.647 16.71 16.71 16.74 16.38 16.74 19,507,930 16.595 1.56%
2019-01-17 0 22.45 22.40 22.45 22.30 22.95 196,486,550 4,460,464,695 22.701 16.45 16.41 16.45 16.34 16.82 268,146,654 16.634 -9.11%
2019-01-16 0 24.70 24.65 24.70 23.75 24.70 3,287,455 80,033,453 24.345 18.10 18.06 18.10 17.40 18.10 4,486,414 17.839 3.13%
2019-01-15 0 23.95 23.95 24.00 23.70 24.50 4,164,314 100,230,893 24.069 17.55 17.55 17.59 17.37 17.95 5,683,070 17.637 1.27%
2019-01-14 0 23.65 23.65 23.70 23.35 24.30 2,059,814 48,930,210 23.755 17.33 17.33 17.37 17.11 17.81 2,811,043 17.406 -1.05%
2019-01-11 0 23.90 23.75 23.90 23.55 24.20 3,453,339 82,211,846 23.806 17.51 17.40 17.51 17.26 17.73 4,712,797 17.444 1.27%
2019-01-10 0 23.60 23.50 23.60 23.20 23.95 4,906,496 115,498,709 23.540 17.29 17.22 17.29 17.00 17.55 6,695,932 17.249 -0.21%
2019-01-09 0 23.65 23.60 23.65 23.15 23.70 3,902,749 91,781,281 23.517 17.33 17.29 17.33 16.96 17.37 5,326,111 17.232 2.38%
2019-01-08 0 23.10 23.05 23.10 22.90 23.45 3,770,933 87,335,507 23.160 16.93 16.89 16.93 16.78 17.18 5,146,220 16.971 0.65%
2019-01-07 0 22.95 22.85 22.95 22.65 23.60 4,643,426 106,747,682 22.989 16.82 16.74 16.82 16.60 17.29 6,336,918 16.845 0.22%
2019-01-04 0 22.90 22.85 22.90 21.80 23.00 5,580,547 126,146,339 22.605 16.78 16.74 16.78 15.97 16.85 7,615,814 16.564 3.85%
2019-01-03 0 22.05 22.00 22.05 21.90 22.75 6,572,169 145,267,390 22.103 16.16 16.12 16.16 16.05 16.67 8,969,088 16.196 -0.03%
2019-01-02 0 22.40 22.35 22.40 22.35 23.20 2,674,177 60,403,036 22.588 16.16 16.13 16.16 16.13 16.74 3,706,288 16.297 -4.27%
2018-12-31 0 23.40 23.35 23.40 22.40 23.55 1,578,832 36,804,706 23.311 16.88 16.85 16.88 16.16 16.99 2,188,189 16.820 2.41%
2018-12-28 0 22.85 22.80 22.85 22.25 23.05 1,952,625 44,500,568 22.790 16.49 16.45 16.49 16.05 16.63 2,706,250 16.444 1.78%
2018-12-27 0 22.45 22.40 22.45 21.65 22.75 6,707,865 150,101,516 22.377 16.20 16.16 16.20 15.62 16.41 9,296,796 16.146 0.45%
2018-12-24 0 22.35 22.30 22.35 22.15 22.50 1,150,620 25,614,801 22.262 16.13 16.09 16.13 15.98 16.23 1,594,707 16.062 -0.67%
2018-12-21 0 22.50 22.50 22.55 22.15 22.95 6,922,223 155,463,142 22.459 16.23 16.23 16.27 15.98 16.56 9,593,887 16.204 -1.53%
2018-12-20 0 22.85 22.80 22.85 22.10 23.10 4,024,771 91,716,303 22.788 16.49 16.45 16.49 15.95 16.67 5,578,150 16.442 1.56%
2018-12-19 0 22.50 22.45 22.50 22.30 22.80 2,834,003 63,670,237 22.467 16.23 16.20 16.23 16.09 16.45 3,927,800 16.210 -0.44%
2018-12-18 0 22.60 22.50 22.60 22.15 23.00 10,702,055 239,277,492 22.358 16.31 16.23 16.31 15.98 16.60 14,832,562 16.132 -0.66%
2018-12-17 0 22.75 22.75 22.80 22.30 22.90 4,253,906 96,486,822 22.682 16.41 16.41 16.45 16.09 16.52 5,895,721 16.366 0.22%
2018-12-14 0 22.70 22.65 22.70 22.50 24.50 5,680,747 129,952,408 22.876 16.38 16.34 16.38 16.23 17.68 7,873,257 16.506 -1.94%
2018-12-13 0 23.15 23.10 23.15 22.70 23.60 11,755,827 273,402,382 23.257 16.70 16.67 16.70 16.38 17.03 16,293,043 16.780 3.12%
2018-12-12 0 22.45 22.40 22.45 22.05 22.90 2,630,553 59,049,437 22.448 16.20 16.16 16.20 15.91 16.52 3,645,827 16.196 2.28%
2018-12-11 0 21.95 21.90 21.95 21.70 22.30 1,411,748 31,048,499 21.993 15.84 15.80 15.84 15.66 16.09 1,956,619 15.868 0.23%
2018-12-10 0 21.90 21.85 21.90 21.65 22.50 2,271,592 49,588,917 21.830 15.80 15.77 15.80 15.62 16.23 3,148,323 15.751 -1.57%
2018-12-07 0 22.25 22.15 22.25 21.90 22.50 2,249,002 49,953,830 22.212 16.05 15.98 16.05 15.80 16.23 3,117,015 16.026 1.60%
2018-12-06 0 21.90 21.90 21.95 21.85 22.30 5,566,260 122,384,396 21.987 15.80 15.80 15.84 15.77 16.09 7,714,584 15.864 -1.35%
2018-12-05 0 22.20 22.15 22.20 22.05 22.45 2,376,437 52,750,699 22.197 16.02 15.98 16.02 15.91 16.20 3,293,634 16.016 -1.55%
2018-12-04 0 22.55 22.50 22.55 21.85 23.00 7,343,367 162,905,393 22.184 16.27 16.23 16.27 15.77 16.60 10,177,573 16.006 0.22%
2018-12-03 0 22.50 22.45 22.50 22.20 22.60 5,896,821 132,007,644 22.386 16.23 16.20 16.23 16.02 16.31 8,172,726 16.152 2.27%
2018-11-30 0 22.00 22.00 22.05 21.70 22.40 13,816,319 303,832,602 21.991 15.87 15.87 15.91 15.66 16.16 19,148,791 15.867 0.00%
2018-11-29 0 22.00 21.95 22.00 21.25 22.20 11,884,735 260,996,422 21.961 15.87 15.84 15.87 15.33 16.02 16,471,703 15.845 -0.23%
2018-11-28 0 22.05 22.00 22.05 21.30 22.15 10,194,596 221,725,025 21.749 15.91 15.87 15.91 15.37 15.98 14,129,247 15.693 0.46%
2018-11-27 0 21.95 21.90 21.95 21.35 22.10 10,304,522 224,447,424 21.781 15.84 15.80 15.84 15.40 15.95 14,281,600 15.716 -0.45%
2018-11-26 0 22.05 22.00 22.05 21.40 22.15 9,676,567 213,300,138 22.043 15.91 15.87 15.91 15.44 15.98 13,411,283 15.905 1.85%
2018-11-23 0 21.65 21.60 21.65 21.35 21.80 5,482,000 117,965,217 21.519 15.62 15.58 15.62 15.40 15.73 7,597,803 15.526 0.93%
2018-11-22 0 21.45 21.40 21.45 21.25 21.95 4,938,662 106,021,230 21.468 15.48 15.44 15.48 15.33 15.84 6,844,761 15.489 -2.50%
2018-11-21 0 22.00 21.95 22.00 21.25 22.10 7,637,429 167,042,492 21.872 15.87 15.84 15.87 15.33 15.95 10,585,130 15.781 1.15%
2018-11-20 0 21.75 21.70 21.75 21.10 21.90 3,123,153 67,248,879 21.532 15.69 15.66 15.69 15.22 15.80 4,328,548 15.536 0.23%
2018-11-19 0 21.70 21.60 21.70 20.75 21.90 7,425,408 160,270,441 21.584 15.66 15.58 15.66 14.97 15.80 10,291,278 15.573 3.09%
2018-11-16 0 21.05 21.00 21.05 20.70 21.25 3,225,173 67,638,218 20.972 15.19 15.15 15.19 14.94 15.33 4,469,943 15.132 -0.24%
2018-11-15 0 21.10 21.05 21.10 20.50 21.15 3,216,125 67,080,689 20.858 15.22 15.19 15.22 14.79 15.26 4,457,403 15.049 -0.24%
2018-11-14 0 21.15 21.10 21.15 20.25 21.15 6,208,653 129,733,854 20.896 15.26 15.22 15.26 14.61 15.26 8,604,911 15.077 3.42%
2018-11-13 0 20.45 20.40 20.45 19.60 20.45 4,864,200 98,244,296 20.197 14.76 14.72 14.76 14.14 14.76 6,741,560 14.573 1.49%
2018-11-12 0 20.15 20.15 20.20 19.62 20.50 5,615,817 113,214,003 20.160 14.54 14.54 14.57 14.16 14.79 7,783,267 14.546 -0.98%
2018-11-09 0 20.35 20.30 20.35 20.15 21.35 3,348,476 68,370,395 20.418 14.68 14.65 14.68 14.54 15.40 4,640,836 14.732 -2.63%
2018-11-08 0 20.90 20.90 20.95 20.85 21.70 3,081,442 65,244,418 21.173 15.08 15.08 15.12 15.04 15.66 4,270,739 15.277 -0.24%
2018-11-07 0 20.95 20.90 20.95 20.50 21.35 3,600,269 75,283,158 20.910 15.12 15.08 15.12 14.79 15.40 4,989,809 15.087 0.00%
2018-11-06 0 20.95 20.90 20.95 20.70 21.60 3,502,441 73,504,403 20.987 15.12 15.08 15.12 14.94 15.58 4,854,224 15.142 0.48%
2018-11-05 0 20.85 20.80 20.85 20.30 21.45 7,784,871 162,030,150 20.813 15.04 15.01 15.04 14.65 15.48 10,789,478 15.017 -1.88%
2018-11-02 0 21.25 21.25 21.30 20.75 22.40 10,057,777 212,252,401 21.103 15.33 15.33 15.37 14.97 16.16 13,939,622 15.227 3.91%
2018-11-01 0 20.45 20.45 20.50 19.42 22.00 27,547,033 570,370,316 20.705 14.76 14.76 14.79 14.01 15.87 38,178,937 14.939 7.41%
2018-10-31 0 19.04 19.02 19.04 18.18 19.26 6,173,781 117,476,376 19.028 13.74 13.72 13.74 13.12 13.90 8,556,580 13.729 4.04%
2018-10-30 0 18.30 18.30 18.32 17.46 18.70 5,233,500 95,279,438 18.206 13.20 13.20 13.22 12.60 13.49 7,253,393 13.136 1.89%
2018-10-29 0 17.96 17.90 17.96 17.64 18.18 3,277,364 58,916,468 17.977 12.96 12.92 12.96 12.73 13.12 4,542,278 12.971 -1.64%
2018-10-26 0 18.26 18.24 18.26 17.86 18.78 6,204,014 113,098,812 18.230 13.18 13.16 13.18 12.89 13.55 8,598,482 13.153 -0.54%
2018-10-25 0 18.36 18.34 18.36 16.72 18.44 6,957,366 125,707,417 18.068 13.25 13.23 13.25 12.06 13.30 9,642,593 13.037 6.00%
2018-10-24 0 17.32 17.24 17.32 17.04 17.98 4,470,063 77,791,714 17.403 12.50 12.44 12.50 12.29 12.97 6,195,304 12.557 -0.46%
2018-10-23 0 17.40 17.34 17.40 17.22 17.74 4,224,037 73,492,589 17.399 12.55 12.51 12.55 12.42 12.80 5,854,324 12.554 0.00%
2018-10-22 0 17.40 17.40 17.44 16.90 17.78 6,066,207 106,013,444 17.476 12.55 12.55 12.58 12.19 12.83 8,407,488 12.609 1.75%
2018-10-19 0 17.10 17.08 17.10 16.20 17.10 3,621,403 61,164,368 16.890 12.34 12.32 12.34 11.69 12.34 5,019,100 12.186 3.01%
2018-10-18 0 16.60 16.56 16.60 16.08 16.60 6,060,433 99,388,404 16.400 11.98 11.95 11.98 11.60 11.98 8,399,485 11.833 -0.95%
2018-10-16 0 16.76 16.74 16.76 16.52 17.18 4,459,879 75,076,007 16.834 12.09 12.08 12.09 11.92 12.40 6,181,190 12.146 0.12%
2018-10-15 0 16.74 16.74 16.80 16.36 17.30 7,154,602 119,724,619 16.734 12.08 12.08 12.12 11.80 12.48 9,915,954 12.074 -3.68%
2018-10-12 0 17.38 17.36 17.38 16.42 17.56 5,836,828 100,202,033 17.167 12.54 12.53 12.54 11.85 12.67 8,089,579 12.387 1.05%
2018-10-11 0 17.20 17.20 17.22 16.88 17.52 7,346,493 126,677,250 17.243 12.41 12.41 12.42 12.18 12.64 10,181,906 12.441 -3.70%
2018-10-10 0 17.86 17.86 17.88 17.70 18.50 5,843,514 105,175,367 17.999 12.89 12.89 12.90 12.77 13.35 8,098,845 12.986 -1.54%
2018-10-09 0 18.14 18.12 18.14 17.40 18.50 10,361,111 186,127,547 17.964 13.09 13.07 13.09 12.55 13.35 14,360,030 12.962 -2.05%
2018-10-08 0 18.52 18.52 18.56 18.50 20.10 4,924,988 92,778,687 18.838 13.36 13.36 13.39 13.35 14.50 6,825,810 13.592 -3.84%
2018-10-05 0 19.26 19.22 19.26 18.88 19.58 6,192,077 118,551,270 19.146 13.90 13.87 13.90 13.62 14.13 8,581,938 13.814 -1.73%
2018-10-04 0 19.60 19.56 19.60 19.20 19.94 2,669,586 52,161,306 19.539 14.14 14.11 14.14 13.85 14.39 3,699,925 14.098 -1.51%
2018-10-03 0 19.90 19.88 19.90 19.68 20.15 5,060,330 100,717,535 19.903 14.36 14.34 14.36 14.20 14.54 7,013,388 14.361 -0.10%
2018-10-02 0 19.92 19.92 19.94 19.86 21.35 6,631,303 133,474,584 20.128 14.37 14.37 14.39 14.33 15.40 9,190,685 14.523 -1.39%
2018-09-28 0 20.20 20.20 20.25 19.98 20.80 7,589,525 153,317,607 20.201 14.57 14.57 14.61 14.42 15.01 10,518,737 14.576 -2.18%
2018-09-27 0 20.65 20.60 20.65 20.55 21.25 5,788,189 120,130,899 20.754 14.90 14.86 14.90 14.83 15.33 8,022,167 14.975 -3.05%
2018-09-26 0 21.30 21.25 21.30 21.20 22.10 7,144,609 153,991,608 21.554 15.37 15.33 15.37 15.30 15.95 9,902,104 15.551 -3.84%
2018-09-24 0 22.15 22.15 22.20 21.95 23.70 3,004,769 66,764,541 22.220 15.98 15.98 16.02 15.84 17.10 4,164,473 16.032 -3.49%
2018-09-21 0 22.95 22.90 22.95 21.90 22.95 4,440,468 101,162,563 22.782 16.56 16.52 16.56 15.80 16.56 6,154,287 16.438 3.15%
2018-09-20 0 22.25 22.25 22.30 21.70 22.35 2,545,475 56,062,125 22.024 16.05 16.05 16.09 15.66 16.13 3,527,913 15.891 -0.22%
2018-09-19 0 22.30 22.15 22.30 21.55 22.30 3,856,880 85,192,704 22.089 16.09 15.98 16.09 15.55 16.09 5,345,461 15.937 3.24%
2018-09-18 0 21.60 21.50 21.60 20.35 21.90 3,687,445 78,597,308 21.315 15.58 15.51 15.58 14.68 15.80 5,110,631 15.379 2.86%
2018-09-17 0 21.00 20.95 21.00 20.40 21.25 1,979,057 41,566,209 21.003 15.15 15.12 15.15 14.72 15.33 2,742,883 15.154 -1.87%
2018-09-14 0 21.40 21.30 21.40 20.50 21.55 3,751,801 79,687,890 21.240 15.44 15.37 15.44 14.79 15.55 5,199,826 15.325 1.18%
2018-09-13 0 21.15 21.10 21.15 20.20 21.15 4,843,711 100,123,645 20.671 15.26 15.22 15.26 14.57 15.26 6,713,164 14.915 5.49%
2018-09-12 0 20.05 20.00 20.05 19.42 20.50 6,184,349 122,149,996 19.751 14.47 14.43 14.47 14.01 14.79 8,571,227 14.251 -1.72%
2018-09-11 0 20.40 20.30 20.40 20.10 20.90 4,063,200 82,748,856 20.365 14.72 14.65 14.72 14.50 15.08 5,631,411 14.694 -1.92%
2018-09-10 0 20.80 20.80 20.85 20.60 21.20 2,228,225 46,376,932 20.813 15.01 15.01 15.04 14.86 15.30 3,088,219 15.017 -1.19%
2018-09-07 0 21.05 21.05 21.10 20.80 21.50 3,442,969 72,613,114 21.090 15.19 15.19 15.22 15.01 15.51 4,771,799 15.217 0.24%
2018-09-06 0 21.00 20.95 21.00 20.60 21.80 4,786,324 100,726,548 21.045 15.15 15.12 15.15 14.86 15.73 6,633,628 15.184 -0.47%
2018-09-05 0 21.10 21.05 21.10 21.05 22.30 4,619,541 99,108,808 21.454 15.22 15.19 15.22 15.19 16.09 6,402,474 15.480 -4.09%
2018-09-04 0 22.00 22.00 22.05 21.50 22.10 2,408,381 52,541,268 21.816 15.87 15.87 15.91 15.51 15.95 3,337,907 15.741 1.38%
2018-09-03 0 21.70 21.65 21.70 21.25 22.05 5,670,043 122,750,295 21.649 15.66 15.62 15.66 15.33 15.91 7,858,422 15.620 -0.46%
2018-08-31 0 21.80 21.80 21.85 21.00 22.15 5,113,301 110,918,370 21.692 15.73 15.73 15.77 15.15 15.98 7,086,803 15.651 1.63%
2018-08-30 0 21.45 21.40 21.45 21.25 22.40 4,666,676 100,774,188 21.594 15.48 15.44 15.48 15.33 16.16 6,467,801 15.581 -3.16%
2018-08-29 0 22.15 22.15 22.20 22.00 22.75 4,057,983 90,146,021 22.214 15.98 15.98 16.02 15.87 16.41 5,624,180 16.028 0.45%
2018-08-28 0 22.05 21.95 22.05 21.75 22.40 4,137,997 90,974,311 21.985 15.91 15.84 15.91 15.69 16.16 5,735,076 15.863 -0.23%
2018-08-27 0 22.10 22.10 22.15 21.80 22.80 4,347,816 96,245,061 22.136 15.95 15.95 15.98 15.73 16.45 6,025,876 15.972 1.14%
2018-08-24 0 21.85 21.80 21.85 21.15 22.00 5,245,290 114,241,297 21.780 15.77 15.73 15.77 15.26 15.87 7,269,734 15.715 -3.32%
2018-08-23 0 22.60 22.50 22.60 22.20 22.80 4,941,796 111,151,544 22.492 16.31 16.23 16.31 16.02 16.45 6,849,105 16.229 0.89%
2018-08-22 0 22.40 22.35 22.40 20.75 22.95 12,810,348 285,123,036 22.257 16.16 16.13 16.16 14.97 16.56 17,754,561 16.059 5.41%
2018-08-21 0 21.25 21.25 21.30 20.20 21.85 8,176,805 172,839,242 21.138 15.33 15.33 15.37 14.57 15.77 11,332,681 15.251 5.20%
2018-08-20 0 20.20 20.15 20.20 19.34 20.20 4,875,073 97,672,926 20.035 14.57 14.54 14.57 13.95 14.57 6,756,630 14.456 1.00%
2018-08-17 0 20.00 19.98 20.00 19.96 20.70 6,331,198 127,623,851 20.158 14.43 14.42 14.43 14.40 14.94 8,774,753 14.544 1.32%
2018-08-16 0 19.74 19.72 19.74 19.10 20.15 3,912,644 76,997,878 19.679 14.24 14.23 14.24 13.78 14.54 5,422,747 14.199 -0.70%
2018-08-15 0 19.88 19.78 19.88 19.64 20.70 8,488,059 168,600,170 19.863 14.34 14.27 14.34 14.17 14.94 11,764,064 14.332 -3.50%
2018-08-14 0 20.60 20.60 20.65 19.82 21.15 5,356,637 109,000,047 20.349 14.86 14.86 14.90 14.30 15.26 7,424,056 14.682 -3.06%
2018-08-13 0 21.25 21.25 21.30 20.85 21.45 1,995,636 42,189,531 21.141 15.33 15.33 15.37 15.04 15.48 2,765,861 15.254 -3.41%
2018-08-10 0 22.00 21.95 22.00 21.30 22.50 4,802,012 105,233,188 21.914 15.87 15.84 15.87 15.37 16.23 6,655,371 15.812 4.02%
2018-08-09 0 21.15 21.15 21.20 20.65 21.50 2,690,696 56,954,813 21.167 15.26 15.26 15.30 14.90 15.51 3,729,183 15.273 1.20%
2018-08-08 0 20.90 20.85 20.90 20.60 21.75 5,153,035 108,388,561 21.034 15.08 15.04 15.08 14.86 15.69 7,141,873 15.176 -1.65%
2018-08-07 0 21.25 21.25 21.30 20.40 21.50 3,403,440 71,737,483 21.078 15.33 15.33 15.37 14.72 15.51 4,717,013 15.208 3.41%
2018-08-06 0 20.55 20.55 20.60 20.25 21.10 2,154,207 44,476,049 20.646 14.83 14.83 14.86 14.61 15.22 2,985,633 14.897 -0.48%
2018-08-03 0 20.65 20.60 20.65 20.50 21.80 6,287,220 130,355,887 20.733 14.90 14.86 14.90 14.79 15.73 8,713,802 14.960 -3.95%
2018-08-02 0 21.50 21.50 21.55 21.00 21.80 26,422,296 567,529,797 21.479 15.51 15.51 15.55 15.15 15.73 36,620,103 15.498 -0.92%
2018-08-01 0 21.70 21.70 21.75 21.30 22.55 7,171,000 156,708,856 21.853 15.66 15.66 15.69 15.37 16.27 9,938,680 15.768 -1.59%
2018-07-31 0 22.05 22.05 22.40 21.90 22.65 7,478,525 165,943,215 22.189 15.91 15.91 16.16 15.80 16.34 10,364,896 16.010 -3.50%
2018-07-30 0 22.85 22.80 22.85 22.75 24.40 4,678,168 107,531,920 22.986 16.49 16.45 16.49 16.41 17.61 6,483,728 16.585 -4.39%
2018-07-27 0 23.90 23.85 23.90 23.20 24.35 8,672,955 207,277,468 23.899 17.24 17.21 17.24 16.74 17.57 12,020,322 17.244 1.49%
2018-07-26 0 23.55 23.55 23.60 23.00 24.15 9,499,764 222,525,380 23.424 16.99 16.99 17.03 16.60 17.42 13,166,242 16.901 3.52%
2018-07-25 0 22.75 22.75 22.80 22.05 23.50 7,022,502 159,740,785 22.747 16.41 16.41 16.45 15.91 16.96 9,732,869 16.413 4.60%
2018-07-24 0 21.75 21.75 21.80 21.00 21.95 4,012,993 86,917,272 21.659 15.69 15.69 15.73 15.15 15.84 5,561,826 15.627 3.82%
2018-07-23 0 20.95 20.95 21.00 20.25 21.05 2,069,160 43,218,977 20.887 15.12 15.12 15.15 14.61 15.19 2,867,762 15.071 1.95%
2018-07-20 0 20.55 20.50 20.55 19.50 20.60 4,635,593 93,447,129 20.159 14.83 14.79 14.83 14.07 14.86 6,424,721 14.545 1.48%
2018-07-19 0 20.25 20.20 20.25 20.20 20.90 3,159,360 64,257,659 20.339 14.61 14.57 14.61 14.57 15.08 4,378,730 14.675 -1.70%
2018-07-18 0 20.60 20.50 20.60 20.35 21.25 3,683,429 75,699,789 20.551 14.86 14.79 14.86 14.68 15.33 5,105,065 14.828 0.00%
2018-07-17 0 20.60 20.60 20.65 19.94 20.90 5,741,852 117,193,314 20.410 14.86 14.86 14.90 14.39 15.08 7,957,946 14.727 -0.72%
2018-07-16 0 20.75 20.75 20.80 20.60 21.35 2,161,500 44,832,575 20.741 14.97 14.97 15.01 14.86 15.40 2,995,741 14.965 -0.72%
2018-07-13 0 20.90 20.85 20.90 20.80 21.65 2,742,653 57,909,703 21.114 15.08 15.04 15.08 15.01 15.62 3,801,193 15.235 -0.24%
2018-07-12 0 20.95 20.90 20.95 20.55 21.05 5,650,406 117,684,953 20.828 15.12 15.08 15.12 14.83 15.19 7,831,206 15.028 0.96%
2018-07-11 0 20.75 20.75 20.80 20.45 21.85 6,485,888 135,099,472 20.830 14.97 14.97 15.01 14.76 15.77 8,989,146 15.029 -2.58%
2018-07-10 0 21.30 21.25 21.30 20.70 22.50 7,880,326 167,218,761 21.220 15.37 15.33 15.37 14.94 16.23 10,921,774 15.311 -2.52%
2018-07-09 0 21.85 21.85 21.90 20.30 22.00 6,023,717 130,606,377 21.682 15.77 15.77 15.80 14.65 15.87 8,348,598 15.644 7.37%
2018-07-06 0 20.35 20.35 20.40 19.94 20.90 4,950,967 101,195,270 20.439 14.68 14.68 14.72 14.39 15.08 6,861,816 14.748 0.99%
2018-07-05 0 20.15 20.10 20.15 19.70 20.60 6,543,125 131,120,419 20.039 14.54 14.50 14.54 14.21 14.86 9,068,474 14.459 0.25%
2018-07-04 0 20.10 20.10 20.15 20.00 21.10 6,277,107 127,555,993 20.321 14.50 14.50 14.54 14.43 15.22 8,699,785 14.662 -4.06%
2018-07-03 0 20.95 20.95 21.05 20.20 21.10 8,977,466 186,011,684 20.720 15.12 15.12 15.19 14.57 15.22 12,442,360 14.950 -0.95%
2018-06-29 0 21.15 21.15 21.25 19.66 21.30 6,255,676 130,270,128 20.824 15.26 15.26 15.33 14.19 15.37 8,670,083 15.025 5.96%
2018-06-28 0 19.96 19.94 19.96 19.42 20.75 13,499,452 268,119,087 19.861 14.40 14.39 14.40 14.01 14.97 18,709,628 14.331 -4.73%
2018-06-27 0 20.95 20.90 20.95 20.30 22.40 10,819,614 226,887,864 20.970 15.12 15.08 15.12 14.65 16.16 14,995,494 15.130 -4.34%
2018-06-26 0 21.90 21.90 21.95 21.50 22.70 7,064,669 154,025,306 21.802 15.80 15.80 15.84 15.51 16.38 9,791,311 15.731 -1.35%
2018-06-25 0 22.20 22.20 22.25 22.10 23.40 4,902,923 109,557,912 22.345 16.02 16.02 16.05 15.95 16.88 6,795,229 16.123 -2.20%
2018-06-22 0 22.70 22.70 22.80 22.25 22.95 4,192,871 94,842,197 22.620 16.38 16.38 16.45 16.05 16.56 5,811,129 16.321 -0.22%
2018-06-21 0 22.75 22.75 22.80 22.70 24.15 4,207,283 97,949,304 23.281 16.41 16.41 16.45 16.38 17.42 5,831,103 16.798 -2.36%
2018-06-20 0 23.30 23.25 23.30 23.15 24.60 5,282,819 124,881,842 23.639 16.81 16.78 16.81 16.70 17.75 7,321,747 17.056 -1.97%
2018-06-19 0 24.45 24.40 24.45 23.50 24.50 6,480,538 155,574,214 24.006 17.15 17.11 17.15 16.48 17.18 9,239,726 16.838 -0.61%
2018-06-15 0 24.60 24.60 24.65 24.55 25.40 4,702,696 116,376,981 24.747 17.25 17.25 17.29 17.22 17.81 6,704,940 17.357 -2.38%
2018-06-14 0 25.20 25.10 25.20 24.70 26.00 7,118,268 179,626,978 25.235 17.67 17.60 17.67 17.32 18.24 10,148,979 17.699 -1.56%
2018-06-13 0 25.60 25.60 25.65 25.00 26.25 5,884,812 151,584,091 25.759 17.96 17.96 17.99 17.53 18.41 8,390,360 18.066 1.79%
2018-06-12 0 25.15 25.10 25.15 24.55 25.50 4,970,344 124,205,983 24.989 17.64 17.60 17.64 17.22 17.89 7,086,544 17.527 1.41%
2018-06-11 0 24.80 24.75 24.80 24.60 25.20 1,959,177 48,674,099 24.844 17.39 17.36 17.39 17.25 17.67 2,793,326 17.425 0.81%
2018-06-08 0 24.60 24.50 24.60 24.05 25.00 3,932,599 96,145,475 24.448 17.25 17.18 17.25 16.87 17.53 5,606,963 17.148 -1.40%
2018-06-07 0 24.95 24.90 24.95 24.55 25.40 2,915,199 72,718,834 24.945 17.50 17.46 17.50 17.22 17.81 4,156,389 17.496 0.81%
2018-06-06 0 24.75 24.70 24.75 24.40 24.90 2,542,906 62,839,969 24.712 17.36 17.32 17.36 17.11 17.46 3,625,587 17.332 0.20%
2018-06-05 0 24.70 24.65 24.70 23.75 24.80 5,398,979 132,617,605 24.563 17.32 17.29 17.32 16.66 17.39 7,697,677 17.228 3.78%
2018-06-04 0 23.80 23.75 23.80 23.60 24.45 5,370,017 128,709,022 23.968 16.69 16.66 16.69 16.55 17.15 7,656,384 16.811 2.15%
2018-06-01 0 23.30 23.30 23.40 23.10 23.80 2,818,732 66,087,898 23.446 16.34 16.34 16.41 16.20 16.69 4,018,850 16.444 -0.85%
2018-05-31 0 23.50 23.40 23.50 22.70 23.90 8,524,123 198,763,930 23.318 16.48 16.41 16.48 15.92 16.76 12,153,398 16.355 3.52%
2018-05-30 0 22.70 22.70 22.75 22.60 23.45 10,799,063 246,098,357 22.789 15.92 15.92 15.96 15.85 16.45 15,396,929 15.984 -3.61%
2018-05-29 0 23.55 23.50 23.55 23.40 23.85 2,929,901 69,142,843 23.599 16.52 16.48 16.52 16.41 16.73 4,177,351 16.552 0.00%
2018-05-28 0 23.55 23.55 23.60 23.45 23.95 2,436,576 57,413,849 23.563 16.52 16.52 16.55 16.45 16.80 3,473,985 16.527 -1.26%
2018-05-25 0 23.85 23.80 23.85 23.70 24.10 2,334,638 55,874,325 23.933 16.73 16.69 16.73 16.62 16.90 3,328,646 16.786 -0.62%
2018-05-24 0 24.00 23.90 24.00 23.25 24.00 2,938,714 70,044,123 23.835 16.83 16.76 16.83 16.31 16.83 4,189,916 16.717 2.56%
2018-05-23 0 23.40 23.40 23.55 23.35 24.05 4,422,855 104,589,875 23.648 16.41 16.41 16.52 16.38 16.87 6,305,953 16.586 -1.89%
2018-05-21 0 23.85 23.75 23.85 23.65 24.30 6,075,983 145,300,283 23.914 16.73 16.66 16.73 16.59 17.04 8,662,925 16.773 0.00%
2018-05-18 0 23.85 23.85 24.00 23.85 24.20 4,628,978 111,202,700 24.023 16.73 16.73 16.83 16.73 16.97 6,599,836 16.849 -1.24%
2018-05-17 0 24.15 24.15 24.20 24.15 25.50 3,213,998 78,454,664 24.410 16.94 16.94 16.97 16.94 17.89 4,582,407 17.121 -4.36%
2018-05-16 0 25.25 25.15 25.25 24.40 25.30 4,417,580 110,435,258 24.999 17.71 17.64 17.71 17.11 17.74 6,298,432 17.534 0.60%
2018-05-15 0 25.10 25.05 25.10 24.00 25.10 6,508,160 160,623,940 24.680 17.60 17.57 17.60 16.83 17.60 9,279,108 17.310 4.37%
2018-05-14 0 24.05 24.00 24.10 23.50 24.05 2,196,500 52,302,993 23.812 16.87 16.83 16.90 16.48 16.87 3,131,693 16.701 2.34%
2018-05-11 0 23.50 23.45 23.50 23.25 24.20 2,950,817 69,354,790 23.504 16.48 16.45 16.48 16.31 16.97 4,207,172 16.485 -1.67%
2018-05-10 0 23.90 23.90 24.00 23.60 24.10 1,735,590 41,480,577 23.900 16.76 16.76 16.83 16.55 16.90 2,474,544 16.763 -1.04%
2018-05-09 0 24.15 24.10 24.15 23.15 24.15 2,996,357 71,293,375 23.793 16.94 16.90 16.94 16.24 16.94 4,272,102 16.688 3.65%
2018-05-08 0 23.30 23.25 23.30 22.70 23.45 2,178,008 50,526,595 23.199 16.34 16.31 16.34 15.92 16.45 3,105,328 16.271 1.08%
2018-05-07 0 23.05 23.00 23.05 22.60 23.20 1,526,264 35,052,870 22.966 16.17 16.13 16.17 15.85 16.27 2,176,094 16.108 -0.22%
2018-05-04 0 23.10 23.05 23.10 22.75 23.20 3,541,918 81,293,126 22.952 16.20 16.17 16.20 15.96 16.27 5,049,944 16.098 0.22%
2018-05-03 0 23.05 23.00 23.05 22.70 23.55 3,732,753 85,900,294 23.013 16.17 16.13 16.17 15.92 16.52 5,322,029 16.141 -1.50%
2018-05-02 0 23.40 23.40 23.45 23.20 23.85 3,669,278 85,886,092 23.407 16.41 16.41 16.45 16.27 16.73 5,231,529 16.417 -1.27%
2018-04-30 0 23.70 23.65 23.70 22.80 23.85 5,646,459 132,533,542 23.472 16.62 16.59 16.62 15.99 16.73 8,050,525 16.463 1.94%
2018-04-27 0 23.25 23.15 23.25 23.05 24.05 3,833,381 89,340,128 23.306 16.31 16.24 16.31 16.17 16.87 5,465,501 16.346 -1.06%
2018-04-26 0 23.50 23.45 23.50 23.25 24.30 4,141,371 97,568,539 23.559 16.48 16.45 16.48 16.31 17.04 5,904,623 16.524 -2.08%
2018-04-25 0 24.00 23.90 24.00 23.05 24.05 2,477,096 58,544,122 23.634 16.83 16.76 16.83 16.17 16.87 3,531,757 16.576 1.27%
2018-04-24 0 23.70 23.70 23.95 22.60 24.10 5,830,375 138,053,212 23.678 16.62 16.62 16.80 15.85 16.90 8,312,746 16.607 3.95%
2018-04-23 0 22.80 22.80 22.85 22.60 23.15 3,834,569 87,421,343 22.798 15.99 15.99 16.03 15.85 16.24 5,467,195 15.990 -0.44%
2018-04-20 0 22.90 22.90 22.95 22.80 23.70 2,407,836 55,629,291 23.103 16.06 16.06 16.10 15.99 16.62 3,433,009 16.204 -2.76%
2018-04-19 0 23.55 23.50 23.55 23.20 23.95 1,727,783 40,738,927 23.579 16.52 16.48 16.52 16.27 16.80 2,463,413 16.538 1.07%
2018-04-18 0 23.30 23.30 23.35 22.80 23.75 4,719,232 109,796,656 23.266 16.34 16.34 16.38 15.99 16.66 6,728,517 16.318 0.87%
2018-04-17 0 23.10 23.10 23.20 23.10 24.10 4,806,329 112,622,530 23.432 16.20 16.20 16.27 16.20 16.90 6,852,697 16.435 -3.75%
2018-04-16 0 24.00 24.00 24.05 23.35 24.65 6,782,894 161,254,185 23.774 16.83 16.83 16.87 16.38 17.29 9,670,814 16.674 -2.83%
2018-04-13 0 24.70 24.65 24.70 24.20 25.20 1,925,321 47,511,228 24.677 17.32 17.29 17.32 16.97 17.67 2,745,056 17.308 0.00%
2018-04-12 0 24.70 24.65 24.70 24.00 24.70 3,212,746 78,280,271 24.366 17.32 17.29 17.32 16.83 17.32 4,580,622 17.089 1.23%
2018-04-11 0 24.40 24.35 24.40 24.20 25.60 5,364,283 131,884,023 24.586 17.11 17.08 17.11 16.97 17.96 7,648,208 17.244 -0.81%
2018-04-10 0 24.60 24.55 24.60 23.60 24.85 9,258,532 225,553,710 24.362 17.25 17.22 17.25 16.55 17.43 13,200,493 17.087 4.24%
2018-04-09 0 23.60 23.55 23.60 23.20 23.90 4,257,652 100,090,403 23.508 16.55 16.52 16.55 16.27 16.76 6,070,412 16.488 0.00%
2018-04-06 0 23.60 23.50 23.60 22.70 23.85 3,331,838 78,143,629 23.454 16.55 16.48 16.55 15.92 16.73 4,750,419 16.450 2.83%
2018-04-04 0 22.95 22.90 22.95 22.90 24.50 5,936,152 138,120,885 23.268 16.10 16.06 16.10 16.06 17.18 8,463,559 16.319 -2.34%
2018-04-03 0 23.50 23.45 23.50 23.15 24.05 10,541,348 247,332,267 23.463 16.48 16.45 16.48 16.24 16.87 15,029,488 16.456 -2.08%
2018-03-29 0 24.00 23.95 24.00 23.65 25.50 9,141,397 220,851,275 24.159 16.83 16.80 16.83 16.59 17.89 13,033,486 16.945 -2.64%
2018-03-28 0 24.65 24.60 24.65 24.20 25.20 11,476,041 282,408,415 24.609 17.29 17.25 17.29 16.97 17.67 16,362,140 17.260 -0.80%
2018-03-27 0 24.85 24.80 24.85 24.00 25.20 10,779,975 264,322,803 24.520 17.43 17.39 17.43 16.83 17.67 15,369,714 17.198 5.30%
2018-03-26 0 23.60 23.55 23.60 22.50 24.20 5,644,741 131,230,656 23.248 16.55 16.52 16.55 15.78 16.97 8,048,075 16.306 2.61%
2018-03-23 0 23.00 22.95 23.00 22.65 24.20 6,551,650 151,098,557 23.063 16.13 16.10 16.13 15.89 16.97 9,341,115 16.176 -2.95%
2018-03-22 0 23.70 23.60 23.70 23.25 24.15 3,133,761 74,216,757 23.683 16.62 16.55 16.62 16.31 16.94 4,468,007 16.611 -0.21%
2018-03-21 0 23.75 23.70 23.75 23.50 24.40 5,306,306 127,506,476 24.029 16.66 16.62 16.66 16.48 17.11 7,565,547 16.854 2.15%
2018-03-20 0 23.25 23.20 23.25 22.55 24.00 2,247,005 51,825,845 23.064 16.31 16.27 16.31 15.82 16.83 3,203,702 16.177 -1.27%
2018-03-19 0 23.55 23.50 23.55 23.35 24.10 2,955,037 69,955,151 23.673 16.52 16.48 16.52 16.38 16.90 4,213,189 16.604 -1.05%
2018-03-16 0 23.80 23.75 23.80 23.25 24.15 22,021,324 523,274,792 23.762 16.69 16.66 16.69 16.31 16.94 31,397,238 16.666 1.28%
2018-03-15 0 23.50 23.50 23.55 22.85 23.80 3,404,462 79,952,714 23.485 16.48 16.48 16.52 16.03 16.69 4,853,964 16.472 0.64%
2018-03-14 0 23.35 23.30 23.35 23.05 23.55 2,278,337 52,985,990 23.256 16.38 16.34 16.38 16.17 16.52 3,248,374 16.312 0.21%
2018-03-13 0 23.30 23.25 23.30 23.10 24.25 1,980,359 46,540,593 23.501 16.34 16.31 16.34 16.20 17.01 2,823,527 16.483 -1.27%
2018-03-12 0 23.60 23.60 23.65 23.55 24.50 2,285,437 54,494,659 23.844 16.55 16.55 16.59 16.52 17.18 3,258,497 16.724 0.85%
2018-03-09 0 23.40 23.40 23.45 23.00 23.55 2,777,041 64,966,174 23.394 16.41 16.41 16.45 16.13 16.52 3,959,409 16.408 2.18%
2018-03-08 0 22.90 22.90 23.00 22.25 23.05 2,443,226 55,553,983 22.738 16.06 16.06 16.13 15.61 16.17 3,483,467 15.948 2.46%
2018-03-07 0 22.35 22.35 22.45 22.25 23.55 3,346,884 76,104,445 22.739 15.68 15.68 15.75 15.61 16.52 4,771,871 15.949 -2.40%
2018-03-06 0 22.90 22.85 22.90 21.75 23.05 4,913,000 110,744,680 22.541 16.06 16.03 16.06 15.25 16.17 7,004,785 15.810 2.46%
2018-03-05 0 22.35 22.35 22.40 22.35 23.25 2,386,063 53,970,606 22.619 15.68 15.68 15.71 15.68 16.31 3,401,966 15.865 -1.76%
2018-03-02 0 22.75 22.70 22.75 22.30 23.70 4,251,553 96,875,727 22.786 15.96 15.92 15.96 15.64 16.62 6,061,716 15.982 -1.09%
2018-03-01 0 23.00 23.00 23.05 22.20 23.60 6,279,668 144,541,664 23.017 16.13 16.13 16.17 15.57 16.55 8,953,332 16.144 1.77%
2018-02-28 0 22.60 22.60 22.65 22.05 23.20 15,164,538 341,939,876 22.549 15.85 15.85 15.89 15.47 16.27 21,621,071 15.815 -3.83%
2018-02-27 0 23.50 23.45 23.50 23.35 25.00 7,958,372 190,605,229 23.950 16.48 16.45 16.48 16.38 17.53 11,346,770 16.798 -4.47%
2018-02-26 0 24.60 24.60 24.70 24.10 25.10 4,203,780 103,056,777 24.515 17.25 17.25 17.32 16.90 17.60 5,993,603 17.194 0.41%
2018-02-23 0 24.50 24.50 24.55 24.10 25.20 3,090,890 76,097,326 24.620 17.18 17.18 17.22 16.90 17.67 4,406,884 17.268 0.82%
2018-02-22 0 24.30 24.30 24.40 23.30 24.80 5,974,288 145,037,695 24.277 17.04 17.04 17.11 16.34 17.39 8,517,932 17.027 -0.61%
2018-02-21 0 24.45 24.45 24.50 23.90 24.80 5,238,994 127,936,909 24.420 17.15 17.15 17.18 16.76 17.39 7,469,576 17.128 2.09%
2018-02-20 0 23.95 23.90 23.95 22.80 24.30 4,385,515 103,957,669 23.705 16.80 16.76 16.80 15.99 17.04 6,252,715 16.626 -0.21%
2018-02-15 0 24.00 23.90 24.00 22.90 24.25 2,455,863 58,460,485 23.804 16.83 16.76 16.83 16.06 17.01 3,501,484 16.696 4.80%
2018-02-14 0 22.90 22.90 22.95 21.40 23.05 4,084,696 91,334,607 22.360 16.06 16.06 16.10 15.01 16.17 5,823,818 15.683 4.57%
2018-02-13 0 21.90 21.90 21.95 21.30 22.60 6,977,216 153,062,543 21.937 15.36 15.36 15.40 14.94 15.85 9,947,872 15.386 2.82%
2018-02-12 0 21.30 21.25 21.30 20.60 21.80 6,295,151 134,058,348 21.295 14.94 14.90 14.94 14.45 15.29 8,975,407 14.936 2.40%
2018-02-09 0 20.80 20.80 20.85 20.20 21.75 10,434,679 216,843,346 20.781 14.59 14.59 14.62 14.17 15.25 14,877,403 14.575 -6.52%
2018-02-08 0 22.25 22.25 22.35 21.80 23.65 5,323,226 119,459,415 22.441 15.61 15.61 15.68 15.29 16.59 7,589,671 15.740 -2.63%
2018-02-07 0 22.85 22.80 22.85 21.80 24.70 13,913,982 318,923,543 22.921 16.03 15.99 16.03 15.29 17.32 19,838,072 16.076 -2.77%
2018-02-06 0 23.50 23.50 23.55 23.30 24.65 14,044,643 334,935,194 23.848 16.48 16.48 16.52 16.34 17.29 20,024,364 16.726 -7.30%
2018-02-05 0 25.35 25.35 25.45 24.15 25.75 11,898,401 301,813,730 25.366 17.78 17.78 17.85 16.94 18.06 16,964,327 17.791 -1.74%
2018-02-02 0 25.80 25.75 25.80 25.70 26.35 9,893,112 257,182,010 25.996 18.10 18.06 18.10 18.03 18.48 14,105,255 18.233 -3.01%
2018-02-01 0 26.60 26.55 26.60 25.70 27.70 9,080,587 244,513,007 26.927 18.66 18.62 18.66 18.03 19.43 12,946,785 18.886 4.11%
2018-01-31 0 25.55 25.50 25.55 25.05 26.00 7,519,100 191,247,995 25.435 17.92 17.89 17.92 17.57 18.24 10,720,471 17.840 -0.39%
2018-01-30 0 25.65 25.65 25.70 25.05 26.10 6,653,780 171,821,096 25.823 17.99 17.99 18.03 17.57 18.31 9,486,728 18.112 -1.35%
2018-01-29 0 26.00 25.95 26.00 25.30 26.55 9,872,978 256,456,448 25.976 18.24 18.20 18.24 17.74 18.62 14,076,549 18.219 1.96%
2018-01-26 0 25.50 25.40 25.50 24.35 26.00 4,519,820 114,744,582 25.387 17.89 17.81 17.89 17.08 18.24 6,444,202 17.806 3.03%
2018-01-25 0 24.75 24.70 24.75 23.65 25.10 3,674,706 90,180,944 24.541 17.36 17.32 17.36 16.59 17.60 5,239,268 17.213 0.41%
2018-01-24 0 24.65 24.60 24.65 24.10 25.20 5,718,855 140,554,225 24.577 17.29 17.25 17.29 16.90 17.67 8,153,745 17.238 -2.57%
2018-01-23 0 25.30 25.30 25.35 23.95 25.45 7,778,717 191,971,596 24.679 17.74 17.74 17.78 16.80 17.85 11,090,624 17.309 5.64%
2018-01-22 0 23.95 23.85 23.95 23.05 24.35 8,866,758 211,832,930 23.891 16.80 16.73 16.80 16.17 17.08 12,641,915 16.756 1.05%
2018-01-19 0 23.70 23.70 23.75 22.55 24.40 7,086,408 167,929,404 23.697 16.62 16.62 16.66 15.82 17.11 10,103,554 16.621 4.18%
2018-01-18 0 22.75 22.70 22.75 22.35 23.30 6,040,106 137,119,249 22.701 15.96 15.92 15.96 15.68 16.34 8,611,773 15.922 -1.94%
2018-01-17 0 23.20 23.10 23.20 22.05 23.30 6,674,504 151,766,934 22.738 16.27 16.20 16.27 15.47 16.34 9,516,276 15.948 0.65%
2018-01-16 0 23.05 23.00 23.05 22.40 23.55 5,977,652 137,222,376 22.956 16.17 16.13 16.17 15.71 16.52 8,522,728 16.101 2.67%
2018-01-15 0 22.45 22.40 22.45 22.15 23.60 5,452,490 124,033,640 22.748 15.75 15.71 15.75 15.54 16.55 7,773,971 15.955 -4.06%
2018-01-12 0 23.40 23.35 23.40 23.15 24.55 5,090,304 119,712,607 23.518 16.41 16.38 16.41 16.24 17.22 7,257,578 16.495 -2.09%
2018-01-11 0 23.90 23.90 23.95 23.30 24.70 6,796,194 161,958,882 23.831 16.76 16.76 16.80 16.34 17.32 9,689,777 16.714 -1.44%
2018-01-10 0 24.25 24.25 24.30 23.00 24.45 8,977,460 215,415,594 23.995 17.01 17.01 17.04 16.13 17.15 12,799,750 16.830 2.75%
2018-01-09 0 23.60 23.60 23.65 23.40 24.60 9,119,708 216,393,549 23.728 16.55 16.55 16.59 16.41 17.25 13,002,563 16.642 -2.07%
2018-01-08 0 24.10 24.00 24.10 23.45 24.80 12,145,162 293,249,883 24.145 16.90 16.83 16.90 16.45 17.39 17,316,150 16.935 2.99%
2018-01-05 0 23.40 23.40 23.45 21.65 23.65 11,353,539 261,059,505 22.994 16.41 16.41 16.45 15.18 16.59 16,187,481 16.127 6.36%
2018-01-04 0 22.00 22.00 22.05 21.35 22.55 4,623,492 101,221,561 21.893 15.43 15.43 15.47 14.97 15.82 6,592,014 15.355 -0.90%
2018-01-03 0 22.20 22.20 22.25 21.55 22.35 12,022,773 264,307,815 21.984 15.57 15.57 15.61 15.11 15.68 17,141,652 15.419 2.78%
2018-01-02 0 21.60 21.60 21.65 19.76 22.50 12,449,816 268,504,838 21.567 15.15 15.15 15.18 13.86 15.78 17,750,515 15.127 10.32%
2017-12-29 0 19.58 19.58 19.68 19.52 19.92 1,891,362 37,237,557 19.688 13.73 13.73 13.80 13.69 13.97 2,696,638 13.809 -0.71%
2017-12-28 0 19.72 19.72 19.74 19.42 19.90 2,664,551 52,402,433 19.667 13.83 13.83 13.85 13.62 13.96 3,799,024 13.794 1.96%
2017-12-27 0 19.34 19.34 19.38 19.02 19.96 6,022,062 117,822,311 19.565 13.56 13.56 13.59 13.34 14.00 8,586,047 13.723 1.58%
2017-12-22 0 19.04 18.96 19.04 18.82 19.20 1,810,056 34,423,764 19.018 13.35 13.30 13.35 13.20 13.47 2,580,715 13.339 1.60%
2017-12-21 0 18.74 18.74 18.78 18.40 18.90 1,946,102 36,483,573 18.747 13.14 13.14 13.17 12.91 13.26 2,774,685 13.149 0.00%
2017-12-20 0 18.74 18.74 18.76 18.68 19.30 2,376,018 44,847,074 18.875 13.14 13.14 13.16 13.10 13.54 3,387,644 13.238 -2.19%
2017-12-19 0 19.16 19.12 19.16 18.84 19.70 4,475,783 85,719,980 19.152 13.44 13.41 13.44 13.21 13.82 6,381,416 13.433 -1.74%
2017-12-18 0 19.50 19.50 19.52 19.32 19.70 5,208,738 101,440,206 19.475 13.68 13.68 13.69 13.55 13.82 7,426,438 13.659 1.25%
2017-12-15 0 19.26 19.26 19.28 19.00 19.50 9,500,779 183,021,875 19.264 13.51 13.51 13.52 13.33 13.68 13,545,880 13.511 -0.52%
2017-12-14 0 19.36 19.36 19.38 18.78 19.50 8,524,032 163,870,160 19.224 13.58 13.58 13.59 13.17 13.68 12,153,269 13.484 2.22%
2017-12-13 0 18.94 18.90 18.94 18.36 19.18 6,322,468 119,415,708 18.888 13.28 13.26 13.28 12.88 13.45 9,014,355 13.247 2.71%
2017-12-12 0 18.44 18.44 18.52 18.34 18.84 2,686,915 49,761,064 18.520 12.93 12.93 12.99 12.86 13.21 3,830,910 12.989 -0.43%
2017-12-11 0 18.52 18.52 18.56 18.26 18.74 3,369,513 62,479,569 18.543 12.99 12.99 13.02 12.81 13.14 4,804,134 13.005 0.43%
2017-12-08 0 18.44 18.44 18.48 17.58 18.60 5,678,933 103,955,017 18.305 12.93 12.93 12.96 12.33 13.05 8,096,825 12.839 4.42%
2017-12-07 0 17.66 17.66 17.70 17.32 18.30 4,896,685 86,916,803 17.750 12.39 12.39 12.41 12.15 12.84 6,981,523 12.450 -1.69%
2017-12-06 0 18.20 18.20 18.22 17.94 18.92 5,004,826 91,289,008 18.240 12.60 12.60 12.61 12.42 13.10 7,229,451 12.627 -3.09%
2017-12-05 0 18.78 18.76 18.78 18.44 18.90 3,769,333 70,757,758 18.772 13.00 12.99 13.00 12.77 13.08 5,444,787 12.996 0.43%
2017-12-04 0 18.70 18.70 18.74 18.20 18.94 3,640,599 68,230,423 18.742 12.95 12.95 12.97 12.60 13.11 5,258,831 12.974 1.41%
2017-12-01 0 18.44 18.44 18.46 18.00 18.68 3,525,306 65,131,446 18.475 12.77 12.77 12.78 12.46 12.93 5,092,291 12.790 0.55%
2017-11-30 0 18.34 18.34 18.36 18.18 18.90 7,441,837 136,643,676 18.362 12.70 12.70 12.71 12.59 13.08 10,749,704 12.711 -2.13%
2017-11-29 0 18.74 18.74 18.78 18.30 18.90 2,580,607 48,019,837 18.608 12.97 12.97 13.00 12.67 13.08 3,727,677 12.882 1.41%
2017-11-28 0 18.48 18.48 18.50 18.02 18.66 4,795,190 88,559,641 18.468 12.79 12.79 12.81 12.47 12.92 6,926,633 12.785 0.98%
2017-11-27 0 18.30 18.30 18.34 18.20 18.90 5,893,687 108,626,308 18.431 12.67 12.67 12.70 12.60 13.08 8,513,408 12.759 -1.19%
2017-11-24 0 18.52 18.52 18.54 18.32 18.84 4,832,167 90,014,584 18.628 12.82 12.82 12.83 12.68 13.04 6,980,046 12.896 -1.59%
2017-11-23 0 18.82 18.82 18.86 18.82 19.44 2,003,124 38,089,818 19.015 13.03 13.03 13.06 13.03 13.46 2,893,505 13.164 -2.79%
2017-11-22 0 19.36 19.36 19.46 18.98 19.74 7,016,420 136,284,116 19.424 13.40 13.40 13.47 13.14 13.67 10,135,191 13.447 2.00%
2017-11-21 0 18.98 18.98 19.00 18.74 19.08 6,466,551 122,771,658 18.986 13.14 13.14 13.15 12.97 13.21 9,340,907 13.143 0.64%
2017-11-20 0 18.86 18.86 18.90 18.72 19.24 6,118,603 115,864,559 18.936 13.06 13.06 13.08 12.96 13.32 8,838,298 13.109 -2.08%
2017-11-17 0 19.26 19.26 19.28 19.10 19.60 5,996,399 115,883,653 19.326 13.33 13.33 13.35 13.22 13.57 8,661,775 13.379 0.21%
2017-11-16 0 19.22 19.22 19.28 18.88 19.46 4,640,500 89,556,895 19.299 13.31 13.31 13.35 13.07 13.47 6,703,184 13.360 0.21%
2017-11-15 0 19.18 19.18 19.22 18.80 19.36 3,984,046 76,206,325 19.128 13.28 13.28 13.31 13.01 13.40 5,754,939 13.242 1.05%
2017-11-14 0 18.98 18.98 19.02 18.88 19.40 3,956,017 75,595,015 19.109 13.14 13.14 13.17 13.07 13.43 5,714,451 13.229 -1.35%
2017-11-13 0 19.24 19.22 19.24 18.88 19.40 2,933,034 56,343,760 19.210 13.32 13.31 13.32 13.07 13.43 4,236,756 13.299 1.91%
2017-11-10 0 18.88 18.88 18.90 18.68 19.18 4,235,305 80,325,479 18.966 13.07 13.07 13.08 12.93 13.28 6,117,881 13.130 0.11%
2017-11-09 0 18.86 18.86 18.94 18.48 19.06 6,754,473 127,785,575 18.919 13.06 13.06 13.11 12.79 13.19 9,756,810 13.097 1.29%
2017-11-08 0 18.62 18.62 18.68 18.50 19.20 9,769,886 184,524,786 18.887 12.89 12.89 12.93 12.81 13.29 14,112,562 13.075 0.43%
2017-11-07 0 18.54 18.54 18.56 18.04 18.70 8,358,819 153,481,112 18.362 12.83 12.83 12.85 12.49 12.95 12,074,281 12.711 0.76%
2017-11-06 0 18.40 18.38 18.40 17.84 18.42 6,857,325 124,529,118 18.160 12.74 12.72 12.74 12.35 12.75 9,905,379 12.572 0.33%
2017-11-03 0 18.34 18.34 18.38 18.28 18.60 2,495,467 45,913,699 18.399 12.70 12.70 12.72 12.65 12.88 3,604,692 12.737 -0.54%
2017-11-02 0 18.44 18.40 18.44 18.24 18.96 1,549,500 28,687,180 18.514 12.77 12.74 12.77 12.63 13.13 2,238,247 12.817 -0.75%
2017-11-01 0 18.58 18.58 18.60 18.34 18.84 4,377,053 81,550,041 18.631 12.86 12.86 12.88 12.70 13.04 6,322,636 12.898 1.98%
2017-10-31 0 18.22 18.22 18.30 17.84 18.34 7,056,475 128,304,676 18.183 12.61 12.61 12.67 12.35 12.70 10,193,050 12.587 1.11%
2017-10-30 0 18.02 18.00 18.02 17.74 18.90 10,983,207 198,151,332 18.041 12.47 12.46 12.47 12.28 13.08 15,865,199 12.490 -2.80%
2017-10-27 0 18.54 18.54 18.56 18.22 19.68 12,746,475 238,369,323 18.701 12.83 12.83 12.85 12.61 13.62 18,412,233 12.946 -4.63%
2017-10-26 0 19.44 19.44 19.48 19.38 19.80 2,824,948 55,140,629 19.519 13.46 13.46 13.49 13.42 13.71 4,080,626 13.513 -0.82%
2017-10-25 0 19.60 19.56 19.60 19.26 20.05 4,656,817 91,746,892 19.702 13.57 13.54 13.57 13.33 13.88 6,726,754 13.639 1.03%
2017-10-24 0 19.40 19.40 19.46 19.04 19.88 4,512,654 88,118,576 19.527 13.43 13.43 13.47 13.18 13.76 6,518,511 13.518 0.21%
2017-10-23 0 19.36 19.36 19.38 19.16 19.60 3,135,948 60,699,467 19.356 13.40 13.40 13.42 13.26 13.57 4,529,865 13.400 -0.21%
2017-10-20 0 19.40 19.40 19.42 18.90 19.60 4,850,313 93,475,661 19.272 13.43 13.43 13.44 13.08 13.57 7,006,258 13.342 2.43%
2017-10-19 0 18.94 18.94 19.00 18.90 19.88 4,222,640 81,055,650 19.195 13.11 13.11 13.15 13.08 13.76 6,099,587 13.289 -4.15%
2017-10-18 0 19.76 19.74 19.76 19.14 19.82 4,677,386 91,174,245 19.493 13.68 13.67 13.68 13.25 13.72 6,756,466 13.494 3.02%
2017-10-17 0 19.18 19.18 19.20 19.04 19.44 5,655,474 108,476,745 19.181 13.28 13.28 13.29 13.18 13.46 8,169,310 13.279 -1.24%
2017-10-16 0 19.42 19.36 19.42 19.22 19.62 6,334,469 122,723,389 19.374 13.44 13.40 13.44 13.31 13.58 9,150,116 13.412 0.00%
2017-10-13 0 19.42 19.40 19.42 19.24 20.00 5,669,248 110,502,099 19.491 13.44 13.43 13.44 13.32 13.85 8,189,206 13.494 -1.62%
2017-10-12 0 19.74 19.74 19.78 19.00 20.00 6,894,961 135,182,802 19.606 13.67 13.67 13.69 13.15 13.85 9,959,744 13.573 -0.70%
2017-10-11 0 19.88 19.88 19.90 19.58 20.55 10,521,142 210,007,036 19.960 13.76 13.76 13.78 13.55 14.23 15,197,748 13.818 -3.50%
2017-10-10 0 20.60 20.60 20.70 20.10 20.90 3,482,000 71,503,837 20.535 14.26 14.26 14.33 13.91 14.47 5,029,735 14.216 -1.44%
2017-10-09 0 20.90 20.85 20.90 20.30 20.90 3,950,608 81,581,998 20.650 14.47 14.43 14.47 14.05 14.47 5,706,638 14.296 -1.42%
2017-10-06 0 21.20 21.15 21.20 20.60 21.35 6,382,698 134,728,410 21.108 14.68 14.64 14.68 14.26 14.78 9,219,782 14.613 0.24%
2017-10-04 0 21.15 21.10 21.15 20.45 21.25 4,008,089 83,745,264 20.894 14.64 14.61 14.64 14.16 14.71 5,789,669 14.465 2.67%
2017-10-03 0 20.60 20.50 20.60 19.72 20.70 6,388,628 129,971,078 20.344 14.26 14.19 14.26 13.65 14.33 9,228,348 14.084 4.57%
2017-09-29 0 19.70 19.70 19.76 19.34 19.80 3,774,322 74,195,200 19.658 13.64 13.64 13.68 13.39 13.71 5,451,993 13.609 0.00%
2017-09-28 0 19.70 19.70 19.72 19.20 19.84 8,075,075 158,878,570 19.675 13.64 13.64 13.65 13.29 13.73 11,664,414 13.621 -0.61%
2017-09-27 0 19.82 19.82 19.84 18.94 19.92 11,364,865 222,871,411 19.611 13.72 13.72 13.73 13.11 13.79 16,416,503 13.576 5.76%
2017-09-26 0 18.74 18.74 18.80 18.64 19.56 13,448,393 254,764,873 18.944 12.97 12.97 13.01 12.90 13.54 19,426,151 13.115 -2.70%
2017-09-25 0 19.26 19.26 19.28 19.14 21.20 17,242,949 342,578,933 19.868 13.33 13.33 13.35 13.25 14.68 24,907,372 13.754 -11.04%
2017-09-22 0 21.65 21.65 21.70 21.30 22.60 6,953,045 150,703,890 21.675 14.99 14.99 15.02 14.75 15.65 10,043,646 15.005 -3.35%
2017-09-21 0 22.40 22.35 22.40 21.90 22.85 7,148,789 159,539,346 22.317 15.51 15.47 15.51 15.16 15.82 10,326,398 15.450 2.05%
2017-09-20 0 21.95 21.90 21.95 21.45 22.35 7,394,771 162,073,622 21.917 15.20 15.16 15.20 14.85 15.47 10,681,718 15.173 0.69%
2017-09-19 0 21.80 21.80 21.85 21.10 22.80 10,785,969 237,141,880 21.986 15.09 15.09 15.13 14.61 15.78 15,580,290 15.221 1.87%
2017-09-18 0 21.40 21.40 21.45 20.45 22.40 15,310,712 332,031,502 21.686 14.81 14.81 14.85 14.16 15.51 22,116,263 15.013 3.88%
2017-09-15 0 20.60 20.55 20.60 19.46 20.65 9,525,089 193,519,449 20.317 14.26 14.23 14.26 13.47 14.30 13,758,954 14.065 4.78%
2017-09-14 0 19.66 19.66 19.74 19.62 19.96 2,970,731 58,618,588 19.732 13.61 13.61 13.67 13.58 13.82 4,291,209 13.660 -1.40%
2017-09-13 0 19.94 19.86 19.94 19.40 20.00 4,858,059 96,026,944 19.767 13.80 13.75 13.80 13.43 13.85 7,017,447 13.684 0.61%
2017-09-12 0 19.82 19.80 19.82 19.40 19.96 3,450,000 68,086,555 19.735 13.72 13.71 13.72 13.43 13.82 4,983,511 13.662 1.23%
2017-09-11 0 19.58 19.58 19.68 19.22 19.92 8,884,811 174,997,215 19.696 13.55 13.55 13.62 13.31 13.79 12,834,075 13.635 2.30%
2017-09-08 0 19.14 19.14 19.16 19.06 19.66 4,140,058 79,980,013 19.319 13.25 13.25 13.26 13.19 13.61 5,980,297 13.374 -1.44%
2017-09-07 0 19.42 19.40 19.42 19.20 19.70 6,721,679 130,776,513 19.456 13.44 13.43 13.44 13.29 13.64 9,709,439 13.469 1.68%
2017-09-06 0 19.10 19.10 19.12 18.70 19.20 6,285,515 119,659,612 19.037 13.22 13.22 13.24 12.95 13.29 9,079,402 13.179 1.38%
2017-09-05 0 18.84 18.82 18.84 18.38 18.86 2,615,500 48,759,281 18.642 13.04 13.03 13.04 12.72 13.06 3,778,079 12.906 1.73%
2017-09-04 0 18.52 18.46 18.52 18.20 18.74 2,391,592 44,142,965 18.458 12.82 12.78 12.82 12.60 12.97 3,454,645 12.778 -0.11%
2017-09-01 0 18.54 18.52 18.54 18.26 18.66 3,505,184 64,886,825 18.512 12.83 12.82 12.83 12.64 12.92 5,063,224 12.815 -1.38%
2017-08-31 0 18.80 18.76 18.80 18.42 18.94 3,350,413 62,852,705 18.760 13.01 12.99 13.01 12.75 13.11 4,839,658 12.987 0.32%
2017-08-30 0 18.74 18.74 18.80 18.20 18.86 9,357,543 173,794,015 18.573 12.97 12.97 13.01 12.60 13.06 13,516,934 12.858 3.31%
2017-08-29 0 18.14 18.14 18.16 17.92 18.58 5,064,300 91,660,903 18.099 12.56 12.56 12.57 12.41 12.86 7,315,361 12.530 -0.98%
2017-08-28 0 18.32 18.32 18.34 18.24 18.90 5,152,957 94,578,624 18.354 12.68 12.68 12.70 12.63 13.08 7,443,426 12.706 -1.40%
2017-08-25 0 18.58 18.56 18.58 18.46 19.28 8,117,673 151,766,068 18.696 12.86 12.85 12.86 12.78 13.35 11,725,947 12.943 -1.80%
2017-08-24 0 18.92 18.92 18.96 18.88 19.32 6,212,482 118,126,092 19.014 13.10 13.10 13.13 13.07 13.37 8,973,906 13.163 -0.53%
2017-08-22 0 19.02 19.02 19.08 18.92 19.50 4,830,520 92,389,573 19.126 13.17 13.17 13.21 13.10 13.50 6,977,667 13.241 -0.11%
2017-08-21 0 19.04 19.04 19.06 18.74 19.36 4,762,877 90,961,594 19.098 13.18 13.18 13.19 12.97 13.40 6,879,957 13.221 1.93%
2017-08-18 0 18.68 18.66 18.68 18.54 19.08 5,051,640 94,815,621 18.769 12.93 12.92 12.93 12.83 13.21 7,297,074 12.994 -1.27%
2017-08-17 0 18.92 18.90 18.92 18.56 19.66 5,059,519 96,930,870 19.158 13.10 13.08 13.10 12.85 13.61 7,308,455 13.263 1.94%
2017-08-16 0 18.56 18.56 18.58 18.00 18.68 6,517,880 119,627,295 18.354 12.85 12.85 12.86 12.46 12.93 9,415,052 12.706 -0.11%
2017-08-15 0 18.58 18.58 18.60 18.44 18.80 2,845,500 52,905,780 18.593 12.86 12.86 12.88 12.77 13.01 4,110,314 12.871 -1.28%
2017-08-14 0 18.82 18.80 18.82 18.64 18.88 1,356,380 25,457,288 18.769 13.03 13.01 13.03 12.90 13.07 1,959,286 12.993 1.29%
2017-08-11 0 18.58 18.56 18.58 18.34 19.00 4,033,000 75,291,720 18.669 12.86 12.85 12.86 12.70 13.15 5,825,653 12.924 -3.23%
2017-08-10 0 19.20 19.14 19.20 19.10 19.72 3,503,116 67,474,712 19.261 13.29 13.25 13.29 13.22 13.65 5,060,237 13.334 -2.04%
2017-08-09 0 19.60 19.58 19.60 19.00 19.82 4,467,373 87,389,894 19.562 13.57 13.55 13.57 13.15 13.72 6,453,103 13.542 2.08%
2017-08-08 0 19.20 19.20 19.22 18.90 19.50 5,429,400 104,457,138 19.239 13.29 13.29 13.31 13.08 13.50 7,842,747 13.319 1.80%
2017-08-07 0 18.86 18.84 18.86 18.72 19.00 4,302,635 81,022,652 18.831 13.06 13.04 13.06 12.96 13.15 6,215,139 13.036 -0.95%
2017-08-04 0 19.04 19.04 19.08 18.92 19.42 4,426,072 84,836,965 19.168 13.18 13.18 13.21 13.10 13.44 6,393,444 13.269 1.28%
2017-08-03 0 18.80 18.80 18.84 18.76 19.10 3,751,534 70,948,419 18.912 13.01 13.01 13.04 12.99 13.22 5,419,076 13.092 -1.57%
2017-08-02 0 19.10 19.08 19.10 18.94 19.76 8,159,337 155,721,651 19.085 13.22 13.21 13.22 13.11 13.68 11,786,130 13.212 -1.55%
2017-08-01 0 19.40 19.40 19.42 18.92 19.80 8,221,632 158,715,468 19.305 13.43 13.43 13.44 13.10 13.71 11,876,115 13.364 -1.12%
2017-07-31 0 19.62 19.62 19.68 19.40 19.94 6,329,091 124,345,693 19.647 13.58 13.58 13.62 13.43 13.80 9,142,347 13.601 -0.20%
2017-07-28 0 19.66 19.66 19.72 19.28 20.15 8,275,200 163,223,348 19.724 13.61 13.61 13.65 13.35 13.95 11,953,494 13.655 -1.31%
2017-07-27 0 19.92 19.90 19.92 18.84 20.25 9,852,171 195,329,180 19.826 13.79 13.78 13.79 13.04 14.02 14,231,422 13.725 5.73%
2017-07-26 0 18.84 18.84 18.90 18.52 19.14 13,390,366 252,647,333 18.868 13.04 13.04 13.08 12.82 13.25 19,342,331 13.062 0.11%
2017-07-25 0 18.82 18.82 18.92 18.66 19.38 7,131,198 135,023,788 18.934 13.03 13.03 13.10 12.92 13.42 10,300,987 13.108 -3.19%
2017-07-24 0 19.44 19.42 19.44 19.32 20.25 7,458,973 145,179,583 19.464 13.46 13.44 13.46 13.37 14.02 10,774,457 13.474 -2.51%
2017-07-21 0 19.94 19.90 19.94 19.56 20.00 10,863,335 215,614,795 19.848 13.80 13.78 13.80 13.54 13.85 15,692,045 13.740 1.84%
2017-07-20 0 19.58 19.58 19.60 18.52 19.92 7,513,712 146,973,340 19.561 13.55 13.55 13.57 12.82 13.79 10,853,527 13.542 3.05%
2017-07-19 0 19.00 19.00 19.06 18.20 19.16 5,055,126 94,795,086 18.752 13.15 13.15 13.19 12.60 13.26 7,302,110 12.982 4.86%
2017-07-18 0 18.12 18.12 18.14 17.80 18.54 7,348,827 132,854,127 18.078 12.54 12.54 12.56 12.32 12.83 10,615,352 12.515 -1.84%
2017-07-17 0 18.46 18.46 18.48 18.46 19.00 5,687,451 106,206,737 18.674 12.78 12.78 12.79 12.78 13.15 8,215,501 12.928 -2.22%
2017-07-14 0 18.88 18.88 18.94 18.12 19.28 10,007,960 187,968,297 18.782 13.07 13.07 13.11 12.54 13.35 14,456,459 13.002 4.77%
2017-07-13 0 18.02 18.02 18.08 17.84 18.24 4,406,175 79,603,456 18.066 12.47 12.47 12.52 12.35 12.63 6,364,702 12.507 0.67%
2017-07-12 0 17.90 17.90 17.94 17.54 18.00 4,778,598 85,210,708 17.832 12.39 12.39 12.42 12.14 12.46 6,902,666 12.345 -0.44%
2017-07-11 0 17.98 17.98 18.00 17.38 18.30 10,629,000 189,487,598 17.827 12.45 12.45 12.46 12.03 12.67 15,353,549 12.342 3.10%
2017-07-10 0 17.44 17.44 17.50 17.20 17.60 4,099,740 71,473,203 17.434 12.07 12.07 12.11 11.91 12.18 5,922,058 12.069 -0.46%
2017-07-07 0 17.52 17.52 17.56 17.44 17.90 6,175,629 108,303,621 17.537 12.13 12.13 12.16 12.07 12.39 8,920,672 12.141 -0.23%
2017-07-06 0 17.56 17.54 17.56 17.20 17.74 5,191,251 91,100,739 17.549 12.16 12.14 12.16 11.91 12.28 7,498,742 12.149 1.15%
2017-07-05 0 17.36 17.30 17.36 17.02 17.80 4,488,630 77,606,782 17.290 12.02 11.98 12.02 11.78 12.32 6,483,808 11.969 -0.23%
2017-07-04 0 17.40 17.40 17.46 17.16 18.10 7,717,943 134,268,688 17.397 12.05 12.05 12.09 11.88 12.53 11,148,538 12.044 -1.14%
2017-07-03 0 17.60 17.54 17.60 16.80 19.18 12,444,227 216,456,947 17.394 12.18 12.14 12.18 11.63 13.28 17,975,637 12.042 4.89%
2017-06-30 0 16.78 16.76 16.78 16.38 16.78 6,823,889 113,445,974 16.625 11.62 11.60 11.62 11.34 11.62 9,857,081 11.509 0.12%
2017-06-29 0 16.76 16.74 16.76 16.08 16.80 7,491,671 124,061,871 16.560 11.60 11.59 11.60 11.13 11.63 10,821,689 11.464 3.71%
2017-06-28 0 16.16 16.14 16.16 15.84 16.24 3,777,590 60,682,727 16.064 11.19 11.17 11.19 10.97 11.24 5,456,714 11.121 0.50%
2017-06-27 0 16.08 16.08 16.14 16.08 16.56 5,758,845 93,623,668 16.257 11.13 11.13 11.17 11.13 11.46 8,318,629 11.255 -2.90%
2017-06-26 0 16.56 16.52 16.56 15.38 16.56 10,512,229 170,152,633 16.186 11.46 11.44 11.46 10.65 11.46 15,184,873 11.205 7.67%
2017-06-23 0 15.38 15.26 15.38 15.10 15.40 3,378,462 51,718,843 15.308 10.65 10.56 10.65 10.45 10.66 4,880,175 10.598 1.85%
2017-06-22 0 15.10 15.10 15.14 15.06 15.58 5,430,103 82,914,076 15.269 10.45 10.45 10.48 10.43 10.79 7,843,762 10.571 -2.33%
2017-06-21 0 15.46 15.44 15.46 15.30 15.74 4,842,614 74,668,288 15.419 10.70 10.69 10.70 10.59 10.90 6,995,137 10.674 -1.65%
2017-06-20 0 15.72 15.70 15.72 15.44 15.84 5,145,101 80,776,456 15.700 10.88 10.87 10.88 10.69 10.97 7,432,078 10.869 1.16%
2017-06-19 0 15.54 15.48 15.54 15.22 15.54 3,358,500 51,778,283 15.417 10.76 10.72 10.76 10.54 10.76 4,851,340 10.673 1.70%
2017-06-16 0 15.28 15.20 15.28 15.10 15.86 7,984,848 123,408,647 15.455 10.58 10.52 10.58 10.45 10.98 11,534,082 10.699 1.60%
2017-06-15 0 15.04 15.00 15.04 14.72 15.24 3,383,300 50,648,092 14.970 10.41 10.38 10.41 10.19 10.55 4,887,164 10.363 -0.66%
2017-06-14 0 15.14 15.14 15.16 14.98 15.72 8,078,344 123,168,156 15.247 10.48 10.48 10.50 10.37 10.88 11,669,136 10.555 -1.82%
2017-06-13 0 15.42 15.40 15.42 14.92 15.70 7,857,198 121,466,465 15.459 10.68 10.66 10.68 10.33 10.87 11,349,692 10.702 4.47%
2017-06-12 0 14.76 14.76 14.82 14.60 15.30 6,408,550 94,954,869 14.817 10.22 10.22 10.26 10.11 10.59 9,257,125 10.257 -1.73%
2017-06-09 0 15.02 15.02 15.06 14.78 15.82 7,974,400 120,941,303 15.166 10.40 10.40 10.43 10.23 10.95 11,518,989 10.499 -3.84%
2017-06-08 0 15.62 15.60 15.62 15.30 15.72 6,416,546 99,932,591 15.574 10.81 10.80 10.81 10.59 10.88 9,268,675 10.782 2.31%
2017-06-07 0 15.80 15.80 15.86 15.56 16.40 12,257,696 194,948,626 15.904 10.57 10.57 10.61 10.41 10.97 18,324,351 10.639 -3.66%
2017-06-06 0 16.40 16.36 16.40 15.82 16.82 12,945,457 210,618,202 16.270 10.97 10.94 10.97 10.58 11.25 19,352,502 10.883 2.12%
2017-06-05 0 16.06 16.02 16.06 15.94 16.20 3,777,803 60,657,975 16.056 10.74 10.72 10.74 10.66 10.84 5,647,537 10.741 0.63%
2017-06-02 0 15.96 15.94 15.96 15.66 16.34 3,451,498 54,985,336 15.931 10.68 10.66 10.68 10.48 10.93 5,159,735 10.657 -0.25%
2017-06-01 0 16.00 16.00 16.08 15.80 16.40 5,657,621 90,920,041 16.070 10.70 10.70 10.76 10.57 10.97 8,457,726 10.750 0.88%
2017-05-31 0 15.86 15.86 15.90 15.74 16.38 12,719,573 204,068,048 16.044 10.61 10.61 10.64 10.53 10.96 19,014,823 10.732 -0.13%
2017-05-29 0 15.88 15.86 15.88 15.10 16.20 7,934,228 125,541,258 15.823 10.62 10.61 10.62 10.10 10.84 11,861,085 10.584 5.87%
2017-05-26 0 15.00 14.98 15.00 14.72 15.24 8,128,410 121,726,174 14.975 10.03 10.02 10.03 9.847 10.19 12,151,373 10.017 1.21%
2017-05-25 0 14.82 14.80 14.82 14.76 15.30 10,400,476 155,886,313 14.988 9.914 9.900 9.914 9.873 10.23 15,547,944 10.026 0.00%
2017-05-24 0 14.82 14.82 14.84 13.60 14.92 11,873,830 172,036,167 14.489 9.914 9.914 9.927 9.097 9.980 17,750,499 9.6919 8.81%
2017-05-23 0 13.62 13.62 13.64 13.56 13.88 3,467,362 47,396,088 13.669 9.111 9.111 9.124 9.071 9.285 5,183,450 9.1437 -0.73%
2017-05-22 0 13.72 13.70 13.72 13.54 13.80 3,096,245 42,223,883 13.637 9.178 9.164 9.178 9.057 9.231 4,628,658 9.1223 0.59%
2017-05-19 0 13.64 13.60 13.64 13.20 13.84 5,436,901 73,986,004 13.608 9.124 9.097 9.124 8.830 9.258 8,127,766 9.1029 2.40%
2017-05-18 0 13.32 13.24 13.32 13.18 13.44 1,970,572 26,195,729 13.293 8.910 8.857 8.910 8.816 8.990 2,945,860 8.8924 -0.60%
2017-05-17 0 13.40 13.36 13.40 13.12 13.40 1,622,299 21,607,783 13.319 8.964 8.937 8.964 8.776 8.964 2,425,217 8.9096 0.15%
2017-05-16 0 13.38 13.30 13.38 13.10 13.56 3,582,955 47,728,242 13.321 8.950 8.897 8.950 8.763 9.071 5,356,253 8.9108 0.30%
2017-05-15 0 13.34 13.30 13.34 13.12 13.60 3,220,810 42,720,136 13.264 8.924 8.897 8.924 8.776 9.097 4,814,873 8.8725 -0.15%
2017-05-12 0 13.36 13.34 13.36 13.02 13.44 2,634,108 34,996,810 13.286 8.937 8.924 8.937 8.709 8.990 3,937,797 8.8874 1.98%
2017-05-11 0 13.10 13.06 13.10 12.92 13.38 4,043,500 52,956,180 13.097 8.763 8.736 8.763 8.643 8.950 6,044,734 8.7607 -0.91%
2017-05-10 0 13.22 13.12 13.22 12.84 13.22 5,613,752 73,390,160 13.073 8.843 8.776 8.843 8.589 8.843 8,392,145 8.7451 1.54%
2017-05-09 0 13.02 13.02 13.04 12.68 13.10 7,372,548 94,792,283 12.857 8.709 8.709 8.723 8.482 8.763 11,021,415 8.6007 2.04%
2017-05-08 0 12.76 12.74 12.76 12.70 12.96 5,930,023 75,720,747 12.769 8.536 8.522 8.536 8.495 8.669 8,864,947 8.5416 -0.16%
2017-05-05 0 12.78 12.78 12.80 12.74 13.24 7,254,200 93,378,959 12.872 8.549 8.549 8.562 8.522 8.857 10,844,493 8.6107 -0.62%
2017-05-04 0 12.86 12.84 12.86 12.84 13.52 8,873,038 115,053,961 12.967 8.602 8.589 8.602 8.589 9.044 13,264,537 8.6738 -3.74%
2017-05-02 0 13.36 13.36 13.40 13.24 13.60 11,275,464 151,224,572 13.412 8.937 8.937 8.964 8.857 9.097 16,855,986 8.9716 -0.89%
2017-04-28 0 13.48 13.38 13.48 13.32 13.58 8,832,620 118,299,717 13.394 9.017 8.950 9.017 8.910 9.084 13,204,115 8.9593 1.05%
2017-04-27 0 13.34 13.32 13.34 13.20 13.54 3,407,024 45,424,933 13.333 8.924 8.910 8.924 8.830 9.057 5,093,249 8.9187 -2.06%
2017-04-26 0 13.62 13.56 13.62 13.38 13.62 3,926,680 53,202,362 13.549 9.111 9.071 9.111 8.950 9.111 5,870,097 9.0633 0.15%
2017-04-25 0 13.60 13.56 13.60 13.20 13.60 4,063,990 54,764,174 13.475 9.097 9.071 9.097 8.830 9.097 6,075,365 9.0141 3.03%
2017-04-24 0 13.20 13.20 13.22 13.04 13.48 3,365,000 44,383,510 13.190 8.830 8.830 8.843 8.723 9.017 5,030,427 8.8230 -1.20%
2017-04-21 0 13.36 13.30 13.36 13.10 13.50 4,473,509 59,734,956 13.353 8.937 8.897 8.937 8.763 9.031 6,687,566 8.9322 0.00%
2017-04-20 0 13.36 13.34 13.36 13.30 13.62 3,659,311 48,927,021 13.371 8.937 8.924 8.937 8.897 9.111 5,470,400 8.9440 -1.18%
2017-04-19 0 13.52 13.52 13.58 13.20 13.60 4,184,000 56,104,962 13.409 9.044 9.044 9.084 8.830 9.097 6,254,771 8.9699 0.60%
2017-04-18 0 13.44 13.40 13.44 13.36 13.76 3,404,041 45,998,108 13.513 8.990 8.964 8.990 8.937 9.204 5,088,790 9.0391 -2.33%
2017-04-13 0 13.76 13.74 13.76 13.40 13.92 9,358,000 127,271,093 13.600 9.204 9.191 9.204 8.964 9.311 13,989,519 9.0976 1.62%
2017-04-12 0 13.54 13.46 13.54 13.26 13.56 6,022,155 80,531,106 13.372 9.057 9.004 9.057 8.870 9.071 9,002,677 8.9452 0.74%
2017-04-11 0 13.44 13.42 13.44 13.28 13.60 7,676,891 102,884,242 13.402 8.990 8.977 8.990 8.883 9.097 11,476,385 8.9649 -0.15%
2017-04-10 0 13.46 13.46 13.48 13.22 13.52 10,209,697 136,538,669 13.373 9.004 9.004 9.017 8.843 9.044 15,262,743 8.9459 0.00%
2017-04-07 0 13.46 13.46 13.48 13.02 13.48 8,232,348 110,141,771 13.379 9.004 9.004 9.017 8.709 9.017 12,306,752 8.9497 1.82%
2017-04-06 0 13.22 13.14 13.22 12.70 13.22 5,824,885 75,989,311 13.046 8.843 8.790 8.843 8.495 8.843 8,707,773 8.7266 2.96%
2017-04-05 0 12.84 12.82 12.84 12.64 13.10 5,432,196 69,769,582 12.844 8.589 8.576 8.589 8.455 8.763 8,120,732 8.5915 -0.16%
2017-04-03 0 12.86 12.86 12.88 12.70 12.94 2,674,735 34,296,736 12.822 8.602 8.602 8.616 8.495 8.656 3,998,531 8.5773 0.63%
2017-03-31 0 12.78 12.78 12.80 12.56 12.88 10,748,181 136,733,144 12.722 8.549 8.549 8.562 8.402 8.616 16,067,737 8.5098 -0.62%
2017-03-30 0 12.86 12.84 12.86 12.76 13.10 5,038,122 65,026,043 12.907 8.602 8.589 8.602 8.536 8.763 7,531,620 8.6337 -1.08%
2017-03-29 0 13.00 12.98 13.00 12.84 13.66 10,699,102 139,659,277 13.053 8.696 8.683 8.696 8.589 9.138 15,994,368 8.7318 -2.84%
2017-03-28 0 13.38 13.36 13.38 13.20 13.50 9,194,362 122,634,778 13.338 8.950 8.937 8.950 8.830 9.031 13,744,892 8.9222 1.98%
2017-03-27 0 13.12 13.10 13.12 12.94 13.74 14,831,115 195,114,712 13.156 8.776 8.763 8.776 8.656 9.191 22,171,422 8.8003 -4.79%
2017-03-24 0 13.78 13.78 13.80 13.60 13.96 7,936,000 109,298,425 13.772 9.218 9.218 9.231 9.097 9.338 11,863,734 9.2128 -0.14%
2017-03-23 0 13.80 13.80 13.82 13.56 14.08 5,743,275 79,587,617 13.858 9.231 9.231 9.245 9.071 9.419 8,585,772 9.2697 0.73%
2017-03-22 0 13.70 13.68 13.70 13.02 13.70 13,445,004 182,129,771 13.546 9.164 9.151 9.164 8.709 9.164 20,099,288 9.0615 0.44%
2017-03-21 0 13.64 13.60 13.64 13.10 13.66 8,501,853 114,376,786 13.453 9.124 9.097 9.124 8.763 9.138 12,709,643 8.9992 4.12%
2017-03-20 0 13.10 13.10 13.14 12.64 13.30 8,172,758 106,160,650 12.990 8.763 8.763 8.790 8.455 8.897 12,217,670 8.6891 -1.21%
2017-03-17 0 13.26 13.26 13.28 13.24 13.68 10,809,566 144,291,935 13.349 8.870 8.870 8.883 8.857 9.151 16,159,503 8.9292 -2.36%
2017-03-16 0 13.58 13.58 13.60 13.28 13.70 6,986,774 94,156,074 13.476 9.084 9.084 9.097 8.883 9.164 10,444,711 9.0147 0.59%
2017-03-15 0 13.50 13.48 13.50 13.10 13.52 5,451,829 73,214,054 13.429 9.031 9.017 9.031 8.763 9.044 8,150,082 8.9832 1.96%
2017-03-14 0 13.24 13.24 13.30 13.22 13.78 6,531,500 87,728,695 13.432 8.857 8.857 8.897 8.843 9.218 9,764,110 8.9848 -1.93%
2017-03-13 0 13.50 13.46 13.50 12.78 13.50 9,937,000 132,020,688 13.286 9.031 9.004 9.031 8.549 9.031 14,855,081 8.8872 5.14%
2017-03-10 0 12.84 12.84 12.88 12.66 12.98 7,751,360 99,572,620 12.846 8.589 8.589 8.616 8.469 8.683 11,587,711 8.5929 0.78%
2017-03-09 0 12.74 12.74 12.80 12.62 12.94 11,547,614 147,600,514 12.782 8.522 8.522 8.562 8.442 8.656 17,262,830 8.5502 -0.93%
2017-03-08 0 12.86 12.86 12.88 12.38 13.00 16,896,377 215,393,417 12.748 8.602 8.602 8.616 8.281 8.696 25,258,836 8.5274 2.72%
2017-03-07 0 12.52 12.50 12.52 12.14 12.72 11,865,716 148,708,669 12.533 8.375 8.362 8.375 8.121 8.509 17,738,369 8.3834 1.29%
2017-03-06 0 12.36 12.32 12.36 12.16 12.50 11,834,442 145,691,210 12.311 8.268 8.241 8.268 8.134 8.362 17,691,617 8.2350 0.49%
2017-03-03 0 12.30 12.30 12.32 12.24 12.58 6,454,118 80,216,699 12.429 8.228 8.228 8.241 8.188 8.415 9,648,430 8.3140 -1.44%
2017-03-02 0 12.48 12.42 12.48 12.32 12.64 6,966,970 86,845,516 12.465 8.348 8.308 8.348 8.241 8.455 10,415,106 8.3384 0.32%
2017-03-01 0 12.44 12.44 12.50 12.38 12.56 5,546,812 68,997,857 12.439 8.321 8.321 8.362 8.281 8.402 8,292,074 8.3209 0.16%
2017-02-28 0 12.42 12.38 12.42 12.26 12.46 5,823,721 72,020,642 12.367 8.308 8.281 8.308 8.201 8.335 8,706,033 8.2725 0.00%
2017-02-27 0 12.42 12.42 12.46 12.34 12.78 5,270,449 65,962,136 12.515 8.308 8.308 8.335 8.255 8.549 7,878,932 8.3720 -1.58%
2017-02-24 0 12.62 12.62 12.64 12.32 12.74 14,039,753 176,846,474 12.596 8.442 8.442 8.455 8.241 8.522 20,988,394 8.4259 1.77%
2017-02-23 0 12.40 12.38 12.40 12.20 12.42 8,397,128 103,947,328 12.379 8.295 8.281 8.295 8.161 8.308 12,553,086 8.2806 0.65%
2017-02-22 0 12.32 12.30 12.32 11.96 12.44 7,840,527 96,291,234 12.281 8.241 8.228 8.241 8.000 8.321 11,721,009 8.2153 3.18%
2017-02-21 0 11.94 11.94 11.96 11.90 12.12 2,832,536 33,929,372 11.978 7.987 7.987 8.000 7.960 8.107 4,234,432 8.0127 -1.81%
2017-02-20 0 12.16 12.14 12.16 11.94 12.28 1,881,139 22,845,056 12.144 8.134 8.121 8.134 7.987 8.214 2,812,164 8.1237 1.33%
2017-02-17 0 12.00 12.00 12.02 11.98 12.28 4,519,759 54,581,580 12.076 8.027 8.027 8.041 8.014 8.214 6,756,706 8.0781 -1.48%
2017-02-16 0 12.18 12.14 12.18 12.00 12.28 7,276,500 88,633,901 12.181 8.148 8.121 8.148 8.027 8.214 10,877,830 8.1481 -0.65%
2017-02-15 0 12.26 12.24 12.26 12.14 12.30 5,102,373 62,631,043 12.275 8.201 8.188 8.201 8.121 8.228 7,627,671 8.2110 0.00%
2017-02-14 0 12.26 12.22 12.26 12.00 12.32 6,711,716 82,013,030 12.219 8.201 8.174 8.201 8.027 8.241 10,033,520 8.1739 0.33%
2017-02-13 0 12.22 12.22 12.24 11.94 12.26 6,522,383 79,318,803 12.161 8.174 8.174 8.188 7.987 8.201 9,750,481 8.1349 1.50%
2017-02-10 0 12.04 11.98 12.04 11.96 12.48 9,577,287 116,173,566 12.130 8.054 8.014 8.054 8.000 8.348 14,317,337 8.1142 -2.43%
2017-02-09 0 12.34 12.34 12.38 12.08 12.44 12,893,441 158,763,881 12.314 8.255 8.255 8.281 8.081 8.321 19,274,742 8.2369 1.98%
2017-02-08 0 12.10 12.04 12.10 11.18 12.10 12,019,344 142,963,685 11.894 8.094 8.054 8.094 7.479 8.094 17,968,032 7.9566 7.65%
2017-02-07 0 11.24 11.22 11.24 11.02 11.24 2,990,486 33,406,676 11.171 7.519 7.505 7.519 7.372 7.519 4,470,556 7.4726 0.90%
2017-02-06 0 11.14 11.12 11.14 11.00 11.28 4,585,072 50,923,741 11.106 7.452 7.438 7.452 7.358 7.546 6,854,344 7.4294 0.00%
2017-02-03 0 11.14 11.12 11.14 11.00 11.30 4,110,761 45,701,235 11.117 7.452 7.438 7.452 7.358 7.559 6,145,284 7.4368 -0.54%
2017-02-02 0 11.20 11.18 11.20 11.14 11.30 1,800,258 20,186,906 11.213 7.492 7.479 7.492 7.452 7.559 2,691,253 7.5009 -0.53%
2017-02-01 0 11.26 11.24 11.26 10.96 11.32 3,948,000 44,113,655 11.174 7.532 7.519 7.532 7.331 7.572 5,901,969 7.4744 0.36%
2017-01-27 0 11.22 11.22 11.24 11.14 11.30 1,128,340 12,665,802 11.225 7.505 7.505 7.519 7.452 7.559 1,686,785 7.5088 -0.18%
2017-01-26 0 11.24 11.22 11.24 11.12 11.50 3,232,142 36,261,149 11.219 7.519 7.505 7.519 7.438 7.693 4,831,814 7.5047 0.72%
2017-01-25 0 11.16 11.14 11.16 11.02 11.30 4,770,500 53,348,869 11.183 7.465 7.452 7.465 7.372 7.559 7,131,545 7.4807 -0.18%
2017-01-24 0 11.18 11.18 11.22 10.84 11.26 7,836,712 87,307,201 11.141 7.479 7.479 7.505 7.251 7.532 11,715,306 7.4524 2.76%
2017-01-23 0 10.88 10.88 10.96 10.84 11.10 5,850,299 64,230,090 10.979 7.278 7.278 7.331 7.251 7.425 8,745,765 7.3441 0.18%
2017-01-20 0 10.86 10.86 10.92 10.84 11.16 4,935,925 54,141,280 10.969 7.265 7.265 7.305 7.251 7.465 7,378,843 7.3374 -0.73%
2017-01-19 0 10.94 10.92 10.94 10.86 11.12 3,056,255 33,560,216 10.981 7.318 7.305 7.318 7.265 7.438 4,568,876 7.3454 -0.18%
2017-01-18 0 10.96 10.94 10.96 10.68 11.04 6,286,744 68,709,207 10.929 7.331 7.318 7.331 7.144 7.385 9,398,218 7.3109 2.24%
2017-01-17 0 10.72 10.70 10.72 10.60 10.90 1,817,825 19,480,485 10.716 7.171 7.158 7.171 7.091 7.291 2,717,514 7.1685 0.75%
2017-01-16 0 10.64 10.64 10.68 10.46 10.78 7,708,651 82,122,529 10.653 7.117 7.117 7.144 6.997 7.211 11,523,864 7.1263 -1.12%
2017-01-13 0 10.76 10.74 10.76 10.60 10.82 4,613,872 49,600,353 10.750 7.198 7.184 7.198 7.091 7.238 6,897,398 7.1912 0.94%
2017-01-12 0 10.66 10.64 10.66 10.44 10.80 4,188,773 44,585,613 10.644 7.131 7.117 7.131 6.984 7.224 6,261,906 7.1201 1.52%
2017-01-11 0 10.50 10.48 10.50 10.40 10.56 2,992,467 31,323,459 10.467 7.024 7.010 7.024 6.957 7.064 4,473,517 7.0020 0.57%
2017-01-10 0 10.44 10.40 10.44 10.16 10.46 3,898,000 40,288,004 10.336 6.984 6.957 6.984 6.796 6.997 5,827,222 6.9138 2.55%
2017-01-09 0 10.18 10.18 10.22 10.12 10.36 4,584,126 46,871,325 10.225 6.810 6.810 6.836 6.770 6.930 6,852,930 6.8396 -0.20%
2017-01-06 0 10.20 10.18 10.20 10.16 10.34 2,051,656 20,993,177 10.232 6.823 6.810 6.823 6.796 6.917 3,067,074 6.8447 0.39%
2017-01-05 0 10.16 10.14 10.16 10.00 10.28 4,715,586 47,925,040 10.163 6.796 6.783 6.796 6.689 6.877 7,049,453 6.7984 1.60%
2017-01-04 0 10.00 10.00 10.04 10.00 10.18 3,434,484 34,571,253 10.066 6.689 6.689 6.716 6.689 6.810 5,134,300 6.7334 -0.79%
2017-01-03 0 10.08 10.06 10.08 9.860 10.20 4,098,500 41,389,895 10.099 6.743 6.729 6.743 6.596 6.823 6,126,955 6.7554 2.44%
2016-12-30 0 9.840 9.840 9.850 9.650 9.860 1,571,007 15,365,533 9.7807 6.582 6.582 6.589 6.455 6.596 2,348,539 6.5426 1.55%
2016-12-29 0 9.690 9.680 9.690 9.550 9.700 2,129,836 20,498,072 9.6242 6.482 6.475 6.482 6.388 6.489 3,183,948 6.4379 0.10%
2016-12-28 0 9.680 9.680 9.690 9.500 9.720 2,653,192 25,619,611 9.6561 6.475 6.475 6.482 6.355 6.502 3,966,326 6.4593 0.52%
2016-12-23 0 9.630 9.630 9.640 9.600 9.790 2,047,998 19,726,157 9.6319 6.442 6.442 6.448 6.422 6.549 3,061,606 6.4431 -0.10%
2016-12-22 0 9.640 9.640 9.680 9.640 9.990 2,100,378 20,410,771 9.7177 6.448 6.448 6.475 6.448 6.683 3,139,910 6.5004 -2.33%
2016-12-21 0 9.870 9.870 9.920 9.670 9.920 4,829,129 47,654,561 9.8681 6.602 6.602 6.636 6.469 6.636 7,219,191 6.6011 3.03%
2016-12-20 0 9.580 9.580 9.600 9.580 9.880 3,445,000 33,199,641 9.6371 6.408 6.408 6.422 6.408 6.609 5,150,021 6.4465 -2.54%
2016-12-19 0 9.830 9.830 9.840 9.710 9.960 6,378,861 62,788,716 9.8432 6.576 6.576 6.582 6.495 6.663 9,535,926 6.5844 -2.67%
2016-12-16 0 10.10 10.00 10.10 9.740 10.14 5,569,301 56,030,263 10.061 6.756 6.689 6.756 6.515 6.783 8,325,694 6.7298 2.33%
2016-12-15 0 9.870 9.870 9.890 9.670 9.950 6,520,000 64,026,139 9.8200 6.602 6.602 6.616 6.469 6.656 9,746,919 6.5689 -1.10%
2016-12-14 0 9.980 9.980 10.00 9.970 10.30 2,235,330 22,428,769 10.034 6.676 6.676 6.689 6.669 6.890 3,341,653 6.7119 -2.16%
2016-12-13 0 10.20 10.14 10.20 10.06 10.20 1,740,009 17,627,347 10.131 6.823 6.783 6.823 6.729 6.823 2,601,185 6.7767 0.00%
2016-12-12 0 10.20 10.18 10.20 10.12 10.28 2,706,311 27,521,011 10.169 6.823 6.810 6.823 6.770 6.877 4,045,735 6.8025 -0.20%
2016-12-09 0 10.22 10.18 10.22 10.08 10.36 5,713,796 58,133,798 10.174 6.836 6.810 6.836 6.743 6.930 8,541,703 6.8059 -1.54%
2016-12-08 0 10.38 10.38 10.40 9.920 10.38 4,547,184 46,318,020 10.186 6.943 6.943 6.957 6.636 6.943 6,797,704 6.8138 4.32%
2016-12-07 0 9.950 9.950 9.960 9.830 9.980 2,486,770 24,666,726 9.9192 6.656 6.656 6.663 6.576 6.676 3,717,538 6.6352 0.91%
2016-12-06 0 9.860 9.830 9.860 9.790 9.930 2,822,038 27,784,912 9.8457 6.596 6.576 6.596 6.549 6.642 4,218,738 6.5861 0.31%
2016-12-05 0 9.830 9.830 9.840 9.780 10.24 3,058,063 30,200,603 9.8757 6.576 6.576 6.582 6.542 6.850 4,571,578 6.6062 -2.29%
2016-12-02 0 10.06 10.06 10.08 9.950 10.16 4,705,200 47,283,240 10.049 6.729 6.729 6.743 6.656 6.796 7,033,927 6.7222 0.20%
2016-12-01 0 10.04 10.02 10.04 9.970 10.16 4,019,947 40,328,621 10.032 6.716 6.703 6.716 6.669 6.796 6,009,524 6.7108 0.70%
2016-11-30 0 9.970 9.970 9.980 9.870 10.18 10,186,426 101,785,959 9.9923 6.669 6.669 6.676 6.602 6.810 15,227,955 6.6842 -0.50%
2016-11-29 0 10.02 10.02 10.04 10.02 10.36 3,156,000 32,058,460 10.158 6.703 6.703 6.716 6.703 6.930 4,717,987 6.7949 -2.72%
2016-11-28 0 10.30 10.30 10.32 10.12 10.42 5,520,600 56,554,613 10.244 6.890 6.890 6.903 6.770 6.970 8,252,889 6.8527 -0.39%
2016-11-25 0 10.34 10.32 10.34 10.02 10.44 3,434,367 35,298,221 10.278 6.917 6.903 6.917 6.703 6.984 5,134,125 6.8752 3.19%
2016-11-24 0 10.02 10.02 10.04 9.880 10.08 1,527,500 15,274,390 9.9996 6.703 6.703 6.716 6.609 6.743 2,283,500 6.6890 -0.60%
2016-11-23 0 10.08 10.04 10.08 10.00 10.18 3,613,215 36,413,712 10.078 6.743 6.716 6.743 6.689 6.810 5,401,490 6.7414 -0.40%
2016-11-22 0 10.12 10.10 10.12 9.900 10.50 4,732,507 47,832,843 10.107 6.770 6.756 6.770 6.622 7.024 7,074,749 6.7611 2.02%
2016-11-21 0 9.920 9.920 9.930 9.850 10.00 6,331,884 62,856,558 9.9270 6.636 6.636 6.642 6.589 6.689 9,465,699 6.6405 -0.20%
2016-11-18 0 9.940 9.940 9.960 9.810 9.990 4,644,248 46,055,324 9.9166 6.649 6.649 6.663 6.562 6.683 6,942,808 6.6335 -0.20%
2016-11-17 0 9.960 9.930 9.960 9.780 9.960 6,858,698 67,613,288 9.8580 6.663 6.642 6.663 6.542 6.663 10,253,247 6.5943 1.43%
2016-11-16 0 9.820 9.820 9.830 9.730 9.980 6,991,500 68,655,857 9.8199 6.569 6.569 6.576 6.509 6.676 10,451,776 6.5688 0.31%
2016-11-15 0 9.790 9.790 9.810 9.710 9.860 5,131,545 50,302,763 9.8027 6.549 6.549 6.562 6.495 6.596 7,671,281 6.5573 0.72%
2016-11-14 0 9.720 9.720 9.730 9.710 9.880 2,476,500 24,127,860 9.7427 6.502 6.502 6.509 6.495 6.609 3,702,185 6.5172 -0.92%
2016-11-11 0 9.810 9.810 9.850 9.720 9.980 5,202,482 51,086,673 9.8197 6.562 6.562 6.589 6.502 6.676 7,777,326 6.5687 -2.10%
2016-11-10 0 10.02 10.02 10.04 9.980 10.30 4,036,941 40,533,456 10.041 6.703 6.703 6.716 6.676 6.890 6,034,929 6.7165 0.20%
2016-11-09 0 10.00 9.990 10.00 9.850 10.20 4,715,659 46,911,147 9.9480 6.689 6.683 6.689 6.589 6.823 7,049,562 6.6545 -0.79%
2016-11-08 0 10.08 10.08 10.10 9.960 10.12 2,752,000 27,634,890 10.042 6.743 6.743 6.756 6.663 6.770 4,114,037 6.7172 1.00%
2016-11-07 0 9.980 9.970 9.980 9.850 10.06 4,738,481 47,322,925 9.9869 6.676 6.669 6.676 6.589 6.729 7,083,679 6.6806 0.50%
2016-11-04 0 9.930 9.920 9.930 9.890 10.10 2,769,500 27,542,135 9.9448 6.642 6.636 6.642 6.616 6.756 4,140,198 6.6524 -1.68%
2016-11-03 0 10.10 10.08 10.10 9.940 10.16 9,007,352 90,624,837 10.061 6.756 6.743 6.756 6.649 6.796 13,465,326 6.7302 0.60%
2016-11-02 0 10.04 10.00 10.04 9.810 10.08 8,429,513 84,136,085 9.9811 6.716 6.689 6.716 6.562 6.743 12,601,500 6.6767 0.60%
2016-11-01 0 9.980 9.980 10.00 9.950 10.40 18,315,457 185,167,733 10.110 6.676 6.676 6.689 6.656 6.957 27,380,256 6.7628 -3.11%
2016-10-31 0 10.30 10.30 10.32 10.28 10.58 3,913,211 40,642,323 10.386 6.890 6.890 6.903 6.877 7.077 5,849,962 6.9475 -1.34%
2016-10-28 0 10.44 10.42 10.44 10.36 10.50 5,522,390 57,673,438 10.444 6.984 6.970 6.984 6.930 7.024 8,255,565 6.9860 0.00%
2016-10-27 0 10.44 10.44 10.46 10.32 10.52 7,734,500 80,884,280 10.458 6.984 6.984 6.997 6.903 7.037 11,562,506 6.9954 0.58%
2016-10-26 0 10.38 10.36 10.38 10.22 10.42 6,043,648 62,431,013 10.330 6.943 6.930 6.943 6.836 6.970 9,034,808 6.9101 0.19%
2016-10-25 0 10.36 10.36 10.40 10.30 10.60 6,208,500 64,519,020 10.392 6.930 6.930 6.957 6.890 7.091 9,281,249 6.9515 -1.71%
2016-10-24 0 10.54 10.54 10.58 10.36 10.70 4,912,788 51,921,420 10.569 7.051 7.051 7.077 6.930 7.158 7,344,255 7.0697 -1.31%
2016-10-20 0 10.68 10.62 10.68 10.62 10.84 3,999,975 42,971,443 10.743 7.144 7.104 7.144 7.104 7.251 5,979,667 7.1863 -1.11%
2016-10-19 0 10.80 10.80 10.82 10.76 10.88 5,062,500 54,740,107 10.813 7.224 7.224 7.238 7.198 7.278 7,568,064 7.2330 -0.37%
2016-10-18 0 10.84 10.80 10.84 10.36 10.84 7,454,500 79,697,247 10.691 7.251 7.224 7.251 6.930 7.251 11,143,927 7.1516 1.12%
2016-10-17 0 10.72 10.70 10.72 10.58 10.80 3,961,114 42,415,343 10.708 7.171 7.158 7.171 7.077 7.224 5,921,573 7.1629 0.19%
2016-10-14 0 10.70 10.70 10.72 10.64 10.92 8,630,500 92,647,042 10.735 7.158 7.158 7.171 7.117 7.305 12,901,960 7.1809 0.00%
2016-10-13 0 10.70 10.66 10.70 10.60 10.94 7,586,109 81,173,919 10.700 7.158 7.131 7.158 7.091 7.318 11,340,673 7.1578 -1.47%
2016-10-12 0 10.86 10.86 10.90 10.62 10.96 9,709,047 105,005,024 10.815 7.265 7.265 7.291 7.104 7.331 14,514,308 7.2346 -1.45%
2016-10-11 0 11.02 11.02 11.04 10.92 11.64 9,087,837 100,459,089 11.054 7.372 7.372 7.385 7.305 7.786 13,585,645 7.3945 -3.67%
2016-10-07 0 11.44 11.40 11.44 11.38 11.66 4,993,310 57,097,008 11.435 7.653 7.626 7.653 7.612 7.800 7,464,630 7.6490 -0.69%
2016-10-06 0 11.52 11.48 11.52 11.44 11.90 8,427,500 97,390,400 11.556 7.706 7.679 7.706 7.653 7.960 12,598,490 7.7303 -3.52%
2016-10-05 0 11.94 11.92 11.94 11.76 12.30 11,839,173 140,860,312 11.898 7.987 7.974 7.987 7.867 8.228 17,698,690 7.9588 -1.49%
2016-10-04 0 12.12 12.10 12.12 11.94 12.20 6,645,563 80,419,327 12.101 8.107 8.094 8.107 7.987 8.161 9,934,626 8.0949 1.34%
2016-10-03 0 11.96 11.94 11.96 11.80 12.20 7,585,339 90,466,228 11.926 8.000 7.987 8.000 7.893 8.161 11,339,522 7.9780 0.50%
2016-09-30 0 11.90 11.90 11.94 11.90 12.32 11,943,676 143,945,859 12.052 7.960 7.960 7.987 7.960 8.241 17,854,914 8.0620 -1.33%
2016-09-29 0 12.06 12.06 12.08 12.06 12.34 7,411,500 90,044,325 12.149 8.067 8.067 8.081 8.067 8.255 11,079,645 8.1270 -0.82%
2016-09-28 0 12.16 12.14 12.16 12.06 12.60 9,447,549 115,610,111 12.237 8.134 8.121 8.134 8.067 8.429 14,123,388 8.1857 -4.10%
2016-09-27 0 12.68 12.68 12.70 12.40 12.78 6,920,321 87,771,826 12.683 8.482 8.482 8.495 8.295 8.549 10,345,369 8.4842 0.63%
2016-09-26 0 12.60 12.56 12.60 12.42 12.74 6,502,281 81,723,735 12.568 8.429 8.402 8.429 8.308 8.522 9,720,430 8.4074 0.16%
2016-09-23 0 12.58 12.58 12.60 12.54 12.72 6,350,604 80,110,134 12.615 8.415 8.415 8.429 8.388 8.509 9,493,684 8.4383 0.00%
2016-09-22 0 12.58 12.54 12.58 12.44 12.76 7,332,000 92,243,888 12.581 8.415 8.388 8.415 8.321 8.536 10,960,799 8.4158 0.80%
2016-09-21 0 12.48 12.38 12.48 12.30 12.48 5,656,600 70,175,173 12.406 8.348 8.281 8.348 8.228 8.348 8,456,199 8.2987 1.46%
2016-09-20 0 12.30 12.30 12.32 12.24 12.42 8,138,736 100,496,476 12.348 8.228 8.228 8.241 8.188 8.308 12,166,809 8.2599 0.00%
2016-09-19 0 12.30 12.30 12.32 12.16 12.40 10,437,855 127,929,089 12.256 8.228 8.228 8.241 8.134 8.295 15,603,823 8.1986 2.16%
2016-09-15 0 12.04 12.04 12.08 12.00 12.12 4,691,979 56,503,439 12.043 8.054 8.054 8.081 8.027 8.107 7,014,162 8.0556 -0.50%
2016-09-14 0 12.10 12.06 12.10 11.90 12.14 5,009,956 60,303,074 12.037 8.094 8.067 8.094 7.960 8.121 7,489,514 8.0517 0.50%
2016-09-13 0 12.04 12.02 12.04 12.00 12.28 5,065,913 61,243,206 12.089 8.054 8.041 8.054 8.027 8.214 7,573,166 8.0869 0.33%
2016-09-12 0 12.00 12.00 12.04 11.92 12.16 16,450,082 198,902,633 12.091 8.027 8.027 8.054 7.974 8.134 24,591,658 8.0882 -3.38%
2016-09-09 0 12.42 12.42 12.44 12.18 12.62 24,041,737 299,355,502 12.451 8.308 8.308 8.321 8.148 8.442 35,940,622 8.3292 1.97%
2016-09-08 0 12.18 12.16 12.18 11.86 12.24 203,033,386 2,441,465,438 12.025 8.148 8.134 8.148 7.934 8.188 303,519,922 8.0438 -5.58%
2016-09-07 0 12.90 12.88 12.90 12.80 13.12 9,462,500 122,751,661 12.972 8.629 8.616 8.629 8.562 8.776 14,145,739 8.6776 0.31%
2016-09-06 0 12.86 12.82 12.86 12.50 12.86 5,676,000 72,164,250 12.714 8.602 8.576 8.602 8.362 8.602 8,485,201 8.5047 -0.16%
2016-09-05 0 12.88 12.88 12.90 12.68 12.96 5,654,500 72,794,615 12.874 8.616 8.616 8.629 8.482 8.669 8,453,060 8.6116 2.22%
2016-09-02 0 12.60 12.56 12.60 12.48 12.68 7,451,621 93,783,957 12.586 8.429 8.402 8.429 8.348 8.482 11,139,623 8.4190 0.80%
2016-09-01 0 12.50 12.48 12.50 12.34 12.50 7,765,592 96,625,422 12.443 8.362 8.348 8.362 8.255 8.362 11,608,987 8.3233 0.00%
2016-08-31 0 12.50 12.48 12.50 12.28 12.62 11,224,085 139,520,912 12.430 8.362 8.348 8.362 8.214 8.442 16,779,178 8.3151 -1.57%
2016-08-30 0 12.70 12.70 12.72 12.38 12.90 6,515,600 82,615,872 12.680 8.495 8.495 8.509 8.281 8.629 9,740,341 8.4818 2.25%
2016-08-29 0 12.42 12.38 12.42 11.90 12.42 5,088,600 62,767,136 12.335 8.308 8.281 8.308 7.960 8.308 7,607,081 8.2511 2.48%
2016-08-26 0 12.12 12.12 12.14 11.96 12.32 7,321,100 88,516,602 12.091 8.107 8.107 8.121 8.000 8.241 10,944,504 8.0878 -1.62%
2016-08-25 0 12.32 12.30 12.32 12.20 12.62 5,556,600 68,404,987 12.311 8.241 8.228 8.241 8.161 8.442 8,306,707 8.2349 -0.32%
2016-08-24 0 12.36 12.34 12.36 12.26 12.68 6,217,280 76,695,519 12.336 8.268 8.255 8.268 8.201 8.482 9,294,375 8.2518 -1.59%
2016-08-23 0 12.56 12.54 12.56 12.30 12.68 9,546,100 119,451,155 12.513 8.402 8.388 8.402 8.228 8.482 14,270,715 8.3704 -0.48%
2016-08-22 0 12.62 12.60 12.62 12.42 12.80 6,077,100 76,586,921 12.603 8.442 8.429 8.442 8.308 8.562 9,084,816 8.4302 0.00%
2016-08-19 0 12.62 12.60 12.62 12.40 12.94 14,248,800 179,269,239 12.581 8.442 8.429 8.442 8.295 8.656 21,300,904 8.4160 2.10%
2016-08-18 0 12.36 12.34 12.36 11.78 12.52 18,929,500 232,069,875 12.260 8.268 8.255 8.268 7.880 8.375 28,298,205 8.2009 4.75%
2016-08-17 0 11.80 11.78 11.80 11.40 11.80 8,972,867 104,405,711 11.636 7.893 7.880 7.893 7.626 7.893 13,413,774 7.7835 3.87%
2016-08-16 0 11.36 11.36 11.44 11.32 11.76 7,834,757 89,820,843 11.464 7.599 7.599 7.653 7.572 7.867 11,712,383 7.6689 -2.24%
2016-08-15 0 11.62 11.58 11.62 11.20 11.64 6,120,300 70,646,290 11.543 7.773 7.746 7.773 7.492 7.786 9,149,397 7.7214 3.20%
2016-08-12 0 11.26 11.26 11.30 11.26 11.50 3,514,500 39,801,505 11.325 7.532 7.532 7.559 7.532 7.693 5,253,918 7.5756 -1.57%
2016-08-11 0 11.44 11.44 11.46 11.34 11.56 4,620,700 52,979,902 11.466 7.653 7.653 7.666 7.586 7.733 6,907,605 7.6698 0.53%
2016-08-10 0 11.38 11.32 11.38 11.22 11.58 10,545,500 120,283,505 11.406 7.612 7.572 7.612 7.505 7.746 15,764,744 7.6299 -0.52%
2016-08-09 0 11.44 11.44 11.46 11.24 11.62 18,881,613 215,484,168 11.412 7.653 7.653 7.666 7.519 7.773 28,226,617 7.6341 1.96%
2016-08-08 0 11.22 11.20 11.22 11.02 11.28 4,576,360 51,186,195 11.185 7.505 7.492 7.505 7.372 7.546 6,841,320 7.4819 2.37%
2016-08-05 0 10.96 10.94 10.96 10.70 10.96 3,227,900 35,278,764 10.929 7.331 7.318 7.331 7.158 7.331 4,825,472 7.3109 3.01%
2016-08-04 0 10.64 10.64 10.70 10.64 10.98 4,767,502 51,062,947 10.711 7.117 7.117 7.158 7.117 7.345 7,127,064 7.1647 -0.93%
2016-08-03 0 10.74 10.70 10.74 10.70 10.98 2,968,568 32,075,146 10.805 7.184 7.158 7.184 7.158 7.345 4,437,790 7.2277 -0.56%
2016-08-01 0 10.80 10.78 10.80 10.76 10.96 1,690,684 18,323,674 10.838 7.224 7.211 7.224 7.198 7.331 2,527,448 7.2499 1.89%
2016-07-29 0 10.60 10.60 10.62 10.60 10.98 3,888,018 41,851,359 10.764 7.091 7.091 7.104 7.091 7.345 5,812,300 7.2005 -1.49%
2016-07-28 0 10.76 10.74 10.76 10.60 10.84 1,644,800 17,693,762 10.757 7.198 7.184 7.198 7.091 7.251 2,458,855 7.1959 0.00%
2016-07-27 0 10.76 10.70 10.76 10.64 11.00 2,029,800 21,846,425 10.763 7.198 7.158 7.198 7.117 7.358 3,034,401 7.1996 -1.28%
2016-07-26 0 10.90 10.86 10.90 10.80 11.06 1,529,125 16,663,867 10.898 7.291 7.265 7.291 7.224 7.398 2,285,929 7.2898 0.55%
2016-07-25 0 10.84 10.78 10.84 10.76 11.16 3,536,000 38,487,945 10.885 7.251 7.211 7.251 7.198 7.465 5,286,059 7.2810 -1.28%
2016-07-22 0 10.98 10.96 10.98 10.82 11.00 3,774,055 41,361,685 10.959 7.345 7.331 7.345 7.238 7.358 5,641,934 7.3311 0.37%
2016-07-21 0 10.94 10.92 10.96 10.80 11.10 3,899,274 42,791,708 10.974 7.318 7.305 7.331 7.224 7.425 5,829,127 7.3410 0.18%
2016-07-20 0 10.92 10.90 10.92 10.60 10.98 5,656,500 61,270,204 10.832 7.305 7.291 7.305 7.091 7.345 8,456,050 7.2457 1.68%
2016-07-19 0 10.74 10.68 10.76 10.60 10.88 5,299,500 56,547,000 10.670 7.184 7.144 7.198 7.091 7.278 7,922,361 7.1376 1.32%
2016-07-18 0 10.60 10.54 10.60 10.36 11.02 3,625,424 38,128,844 10.517 7.091 7.051 7.091 6.930 7.372 5,419,741 7.0352 -2.03%
2016-07-15 0 10.82 10.78 10.84 10.68 11.00 5,661,519 61,434,795 10.851 7.238 7.211 7.251 7.144 7.358 8,463,553 7.2587 -0.73%
2016-07-14 0 10.90 10.86 10.92 10.50 10.92 6,864,835 73,964,176 10.774 7.291 7.265 7.305 7.024 7.305 10,262,421 7.2073 2.64%
2016-07-13 0 10.62 10.58 10.62 10.44 10.74 4,261,934 44,994,516 10.557 7.104 7.077 7.104 6.984 7.184 6,371,277 7.0621 0.19%
2016-07-12 0 10.60 10.58 10.60 10.12 10.74 9,225,659 97,051,474 10.520 7.091 7.077 7.091 6.770 7.184 13,791,679 7.0370 6.00%
2016-07-11 0 10.00 10.00 10.02 9.900 10.08 4,556,411 45,698,825 10.030 6.689 6.689 6.703 6.622 6.743 6,811,498 6.7091 1.42%
2016-07-08 0 9.860 9.840 9.850 9.660 9.900 2,635,578 25,893,047 9.8244 6.596 6.582 6.589 6.462 6.622 3,939,995 6.5718 -0.10%
2016-07-07 0 9.870 9.840 9.880 9.820 9.980 2,263,418 22,366,322 9.8817 6.602 6.582 6.609 6.569 6.676 3,383,643 6.6101 -0.10%
2016-07-06 0 9.880 9.880 9.900 9.810 10.12 2,883,500 28,570,647 9.9083 6.609 6.609 6.622 6.562 6.770 4,310,620 6.6280 -3.14%
2016-07-05 0 10.20 10.16 10.22 10.12 10.78 2,688,000 27,544,806 10.247 6.823 6.796 6.836 6.770 7.211 4,018,362 6.8547 -0.78%
2016-07-04 0 10.28 10.26 10.28 10.04 10.34 4,965,445 51,081,526 10.287 6.877 6.863 6.877 6.716 6.917 7,422,974 6.8815 2.19%
2016-06-30 0 10.06 10.04 10.06 9.920 10.08 7,553,102 75,670,733 10.018 6.729 6.716 6.729 6.636 6.743 11,291,330 6.7017 2.24%
2016-06-29 0 9.840 9.830 9.840 9.800 9.900 2,078,545 20,440,593 9.8341 6.582 6.576 6.582 6.556 6.622 3,107,271 6.5783 0.10%
2016-06-28 0 9.830 9.830 9.840 9.710 9.890 4,427,000 43,470,332 9.8194 6.576 6.576 6.582 6.495 6.616 6,618,038 6.5685 -0.91%
2016-06-27 0 9.920 9.910 9.950 9.810 10.00 1,705,500 16,902,992 9.9109 6.636 6.629 6.656 6.562 6.689 2,549,597 6.6297 -0.60%
2016-06-24 0 9.980 9.930 9.980 9.850 10.10 7,936,000 79,161,657 9.9750 6.676 6.642 6.676 6.589 6.756 11,863,734 6.6726 -0.20%
2016-06-23 0 10.00 9.980 10.00 9.970 10.08 1,630,878 16,316,095 10.004 6.689 6.676 6.689 6.669 6.743 2,438,042 6.6923 0.00%
2016-06-22 0 10.00 9.990 10.00 9.870 10.10 7,958,500 79,671,154 10.011 6.689 6.683 6.689 6.602 6.756 11,897,370 6.6965 0.91%
2016-06-21 0 9.910 9.910 9.930 9.860 9.950 2,260,033 22,366,189 9.8964 6.629 6.629 6.642 6.596 6.656 3,378,582 6.6200 -0.20%
2016-06-20 0 9.930 9.880 9.940 9.890 10.02 1,743,000 17,298,226 9.9244 6.642 6.609 6.649 6.616 6.703 2,605,656 6.6387 1.02%
2016-06-17 0 9.830 9.800 9.840 9.660 9.840 2,447,094 23,817,748 9.7331 6.576 6.556 6.582 6.462 6.582 3,658,225 6.5107 2.50%
2016-06-16 0 9.590 9.580 9.630 9.520 9.790 3,959,846 38,009,037 9.5986 6.415 6.408 6.442 6.368 6.549 5,919,677 6.4208 -1.94%
2016-06-15 0 9.780 9.770 9.800 9.650 9.810 3,163,550 30,913,663 9.7718 6.542 6.535 6.556 6.455 6.562 4,729,274 6.5367 0.72%
2016-06-14 0 9.710 9.700 9.760 9.700 9.850 2,179,699 21,269,262 9.7579 6.495 6.489 6.529 6.489 6.589 3,258,489 6.5273 -0.61%
2016-06-13 0 9.770 9.770 9.820 9.700 9.980 3,441,000 34,023,154 9.8876 6.535 6.535 6.569 6.489 6.676 5,144,041 6.6141 -2.10%
2016-06-10 0 9.980 9.960 9.980 9.960 10.24 2,556,749 25,758,205 10.075 6.676 6.663 6.676 6.663 6.850 3,822,151 6.7392 -1.38%
2016-06-08 0 10.12 10.12 10.14 10.00 10.32 4,705,900 47,510,971 10.096 6.770 6.770 6.783 6.689 6.903 7,034,973 6.7535 1.00%
2016-06-07 0 10.02 10.02 10.04 9.880 10.20 3,433,000 34,427,152 10.028 6.703 6.703 6.716 6.609 6.823 5,132,082 6.7082 1.01%
2016-06-06 0 9.920 9.900 9.930 9.700 9.950 5,732,000 57,106,454 9.9627 6.636 6.622 6.642 6.489 6.656 8,568,917 6.6644 1.87%
2016-06-03 0 10.16 10.16 10.18 10.10 10.38 2,307,500 23,531,274 10.198 6.514 6.514 6.527 6.476 6.655 3,599,029 6.5382 -0.59%
2016-06-02 0 10.22 10.20 10.22 10.14 10.36 3,777,616 38,749,952 10.258 6.553 6.540 6.553 6.501 6.642 5,891,983 6.5767 0.39%
2016-06-01 0 10.18 10.14 10.20 10.12 10.44 2,878,800 29,466,728 10.236 6.527 6.501 6.540 6.488 6.694 4,490,091 6.5626 -3.05%
2016-05-31 0 10.50 10.38 10.44 10.08 10.54 7,283,797 75,745,216 10.399 6.732 6.655 6.694 6.463 6.758 11,360,606 6.6674 2.14%
2016-05-30 0 10.28 10.22 10.28 10.04 10.32 3,366,806 34,297,000 10.187 6.591 6.553 6.591 6.437 6.617 5,251,239 6.5312 1.58%
2016-05-27 0 10.12 10.06 10.16 10.00 10.46 2,051,329 20,787,333 10.134 6.488 6.450 6.514 6.411 6.706 3,199,477 6.4971 1.71%
2016-05-26 0 9.950 9.900 9.960 9.890 10.16 2,339,779 23,256,175 9.9395 6.379 6.347 6.386 6.341 6.514 3,649,375 6.3726 0.00%
2016-05-25 0 9.950 9.930 9.980 9.840 10.02 1,375,399 13,672,460 9.9407 6.379 6.367 6.399 6.309 6.424 2,145,223 6.3734 1.95%
2016-05-24 0 9.760 9.740 9.770 9.730 9.880 1,352,070 13,235,290 9.7889 6.258 6.245 6.264 6.238 6.335 2,108,836 6.2761 -0.71%
2016-05-23 0 9.830 9.810 9.860 9.730 9.940 787,557 7,769,169 9.8649 6.302 6.290 6.322 6.238 6.373 1,228,360 6.3248 -0.41%
2016-05-20 0 9.870 9.860 9.910 9.610 9.920 1,843,058 18,203,679 9.8769 6.328 6.322 6.354 6.161 6.360 2,874,635 6.3325 1.75%
2016-05-19 0 9.700 9.690 9.740 9.670 9.830 1,090,000 10,620,315 9.7434 6.219 6.213 6.245 6.200 6.302 1,700,083 6.2469 -1.52%
2016-05-18 0 9.850 9.810 9.860 9.720 9.860 1,605,954 15,747,992 9.8060 6.315 6.290 6.322 6.232 6.322 2,504,822 6.2871 -1.30%
2016-05-17 0 9.980 9.960 10.00 9.630 10.06 2,750,500 27,016,052 9.8222 6.399 6.386 6.411 6.174 6.450 4,289,981 6.2975 1.84%
2016-05-16 0 9.800 9.810 9.830 9.660 9.910 1,691,681 16,594,025 9.8092 6.283 6.290 6.302 6.193 6.354 2,638,531 6.2891 -0.20%
2016-05-13 0 9.820 9.820 9.830 9.730 10.00 6,433,500 63,269,524 9.8344 6.296 6.296 6.302 6.238 6.411 10,034,390 6.3053 -1.80%
2016-05-12 0 10.00 10.00 10.02 10.00 10.38 1,273,788 12,819,055 10.064 6.411 6.411 6.424 6.411 6.655 1,986,739 6.4523 -2.91%
2016-05-11 0 10.30 10.24 10.30 10.10 10.30 7,735,021 77,953,784 10.078 6.604 6.565 6.604 6.476 6.604 12,064,385 6.4615 1.98%
2016-05-10 0 10.10 10.06 10.12 9.960 10.66 7,238,899 72,798,489 10.057 6.476 6.450 6.488 6.386 6.835 11,290,579 6.4477 -1.56%
2016-05-09 0 10.26 10.26 10.32 10.22 10.48 3,930,910 40,629,055 10.336 6.578 6.578 6.617 6.553 6.719 6,131,077 6.6267 -0.39%
2016-05-06 0 10.30 10.28 10.30 10.02 10.66 5,285,202 55,264,382 10.456 6.604 6.591 6.604 6.424 6.835 8,243,379 6.7041 -4.10%
2016-05-05 0 10.74 10.74 10.76 10.72 10.98 1,391,500 15,040,806 10.809 6.886 6.886 6.899 6.873 7.040 2,170,336 6.9302 -2.01%
2016-05-04 0 10.96 10.94 10.96 10.76 10.98 2,801,514 30,554,025 10.906 7.027 7.014 7.027 6.899 7.040 4,369,548 6.9925 0.37%
2016-05-03 0 10.92 10.90 10.92 10.88 11.06 1,532,705 16,743,487 10.924 7.001 6.988 7.001 6.976 7.091 2,390,574 7.0040 0.00%
2016-04-29 0 10.92 10.90 10.96 10.78 11.06 1,709,500 18,672,240 10.923 7.001 6.988 7.027 6.912 7.091 2,666,323 7.0030 -0.73%
2016-04-28 0 11.00 10.98 11.04 10.96 11.14 1,609,500 17,714,508 11.006 7.053 7.040 7.078 7.027 7.142 2,510,352 7.0566 0.00%
2016-04-27 0 11.00 10.96 11.00 10.84 11.00 1,493,451 16,377,734 10.966 7.053 7.027 7.053 6.950 7.053 2,329,350 7.0310 0.00%
2016-04-26 0 11.00 10.92 11.00 10.80 11.18 2,898,306 31,628,987 10.913 7.053 7.001 7.053 6.924 7.168 4,520,515 6.9968 -0.90%
2016-04-25 0 11.10 11.08 11.14 11.04 11.26 1,428,140 15,863,714 11.108 7.117 7.104 7.142 7.078 7.219 2,227,483 7.1218 0.00%
2016-04-22 0 11.10 11.10 11.16 11.06 11.34 1,853,899 20,591,668 11.107 7.117 7.117 7.155 7.091 7.271 2,891,544 7.1213 -2.63%
2016-04-21 0 11.40 11.38 11.40 11.30 11.64 1,616,808 18,468,502 11.423 7.309 7.296 7.309 7.245 7.463 2,521,751 7.3237 1.42%
2016-04-20 0 11.24 11.20 11.24 11.14 11.36 1,685,000 18,934,151 11.237 7.206 7.181 7.206 7.142 7.283 2,628,110 7.2045 -0.88%
2016-04-19 0 11.34 11.32 11.34 11.26 11.48 1,290,325 14,641,401 11.347 7.271 7.258 7.271 7.219 7.360 2,012,532 7.2751 -0.18%
2016-04-18 0 11.36 11.34 11.38 11.14 11.40 1,439,152 16,229,732 11.277 7.283 7.271 7.296 7.142 7.309 2,244,659 7.2304 -0.70%
2016-04-15 0 11.44 11.40 11.44 11.40 11.52 6,617,297 75,695,898 11.439 7.335 7.309 7.335 7.309 7.386 10,321,060 7.3341 0.00%
2016-04-14 0 11.44 11.40 11.46 11.34 11.50 5,299,588 60,481,692 11.413 7.335 7.309 7.348 7.271 7.373 8,265,817 7.3171 0.53%
2016-04-13 0 11.38 11.38 11.40 11.24 11.44 4,860,500 55,441,640 11.407 7.296 7.296 7.309 7.206 7.335 7,580,967 7.3133 0.53%
2016-04-12 0 11.32 11.28 11.32 11.24 11.42 4,686,027 52,981,702 11.306 7.258 7.232 7.258 7.206 7.322 7,308,840 7.2490 0.89%
2016-04-11 0 11.22 11.20 11.22 11.10 11.30 3,063,740 34,435,608 11.240 7.194 7.181 7.194 7.117 7.245 4,778,544 7.2063 -0.18%
2016-04-08 0 11.24 11.22 11.28 11.06 11.28 2,603,000 29,139,116 11.194 7.206 7.194 7.232 7.091 7.232 4,059,923 7.1773 0.18%
2016-04-07 0 11.22 11.20 11.22 11.04 11.28 8,402,875 94,016,788 11.189 7.194 7.181 7.194 7.078 7.232 13,106,043 7.1735 0.18%
2016-04-06 0 11.20 11.16 11.20 10.90 11.26 10,715,000 119,273,389 11.131 7.181 7.155 7.181 6.988 7.219 16,712,286 7.1369 1.63%
2016-04-05 0 11.02 10.98 11.04 10.92 11.12 10,742,667 117,987,352 10.983 7.065 7.040 7.078 7.001 7.130 16,755,438 7.0417 -0.18%
2016-04-01 0 11.04 11.02 11.06 10.94 11.26 5,649,500 62,130,495 10.998 7.078 7.065 7.091 7.014 7.219 8,811,578 7.0510 -0.18%
2016-03-31 0 11.06 11.04 11.10 10.78 11.12 12,400,926 136,538,447 11.010 7.091 7.078 7.117 6.912 7.130 19,341,841 7.0592 2.22%
2016-03-30 0 10.82 10.82 10.86 10.50 10.90 7,874,970 85,027,894 10.797 6.937 6.937 6.963 6.732 6.988 12,282,665 6.9226 2.66%
2016-03-29 0 10.54 10.48 10.50 10.16 10.58 4,186,500 43,545,450 10.401 6.758 6.719 6.732 6.514 6.783 6,529,723 6.6688 0.38%
2016-03-24 0 10.50 10.44 10.52 10.36 10.68 2,960,768 31,301,299 10.572 6.732 6.694 6.745 6.642 6.847 4,617,938 6.7782 -1.69%
2016-03-23 0 10.68 10.64 10.68 10.54 10.80 1,179,000 12,532,535 10.630 6.847 6.822 6.847 6.758 6.924 1,838,897 6.8152 -0.37%
2016-03-22 0 10.72 10.72 10.74 10.48 10.80 4,735,918 50,643,674 10.694 6.873 6.873 6.886 6.719 6.924 7,386,656 6.8561 -0.74%
2016-03-21 0 10.80 10.76 10.80 10.70 10.98 4,012,500 43,273,969 10.785 6.924 6.899 6.924 6.860 7.040 6,258,334 6.9146 0.00%
2016-03-18 0 10.80 10.78 10.80 10.62 10.90 7,015,002 75,782,591 10.803 6.924 6.912 6.924 6.809 6.988 10,941,364 6.9262 2.27%
2016-03-17 0 10.56 10.54 10.60 10.22 10.86 4,531,708 48,035,469 10.600 6.770 6.758 6.796 6.553 6.963 7,068,147 6.7960 0.00%
2016-03-16 0 10.56 10.56 10.60 10.40 10.84 4,663,500 49,443,302 10.602 6.770 6.770 6.796 6.668 6.950 7,273,705 6.7975 -2.58%
2016-03-15 0 10.84 10.84 10.86 10.68 11.08 4,101,000 44,443,367 10.837 6.950 6.950 6.963 6.847 7.104 6,396,368 6.9482 -1.28%
2016-03-14 0 10.98 10.96 10.98 10.72 11.00 4,728,632 51,762,892 10.947 7.040 7.027 7.040 6.873 7.053 7,375,292 7.0184 3.78%
2016-03-11 0 10.58 10.56 10.58 9.940 10.60 4,191,444 43,621,684 10.407 6.783 6.770 6.783 6.373 6.796 6,537,434 6.6726 3.12%
2016-03-10 0 10.26 10.22 10.28 10.20 10.48 2,294,239 23,636,208 10.302 6.578 6.553 6.591 6.540 6.719 3,578,346 6.6053 0.20%
2016-03-09 0 10.24 10.18 10.24 10.12 10.40 8,879,500 90,956,019 10.243 6.565 6.527 6.565 6.488 6.668 13,849,439 6.5675 -2.85%
2016-03-08 0 10.54 10.54 10.56 10.40 10.76 4,210,752 44,662,480 10.607 6.758 6.758 6.770 6.668 6.899 6,567,549 6.8005 -2.95%
2016-03-07 0 10.86 10.82 10.90 10.54 11.08 6,626,182 71,768,931 10.831 6.963 6.937 6.988 6.758 7.104 10,334,918 6.9443 3.04%
2016-03-04 0 10.54 10.58 10.60 10.38 10.60 2,458,344 25,866,165 10.522 6.758 6.783 6.796 6.655 6.796 3,834,302 6.7460 1.15%
2016-03-03 0 10.42 10.40 10.42 10.14 10.48 5,744,500 59,581,790 10.372 6.681 6.668 6.681 6.501 6.719 8,959,750 6.6499 0.19%
2016-03-02 0 10.40 10.38 10.42 10.36 10.60 7,444,838 77,603,309 10.424 6.668 6.655 6.681 6.642 6.796 11,611,784 6.6832 4.94%
2016-03-01 0 9.910 9.890 9.910 9.590 10.04 2,539,500 24,942,486 9.8218 6.354 6.341 6.354 6.149 6.437 3,960,882 6.2972 3.77%
2016-02-29 0 9.550 9.540 9.550 9.500 9.830 3,178,176 30,649,647 9.6438 6.123 6.117 6.123 6.091 6.302 4,957,031 6.1831 0.00%
2016-02-26 0 9.550 9.530 9.560 9.430 9.600 1,443,081 13,767,771 9.5405 6.123 6.110 6.129 6.046 6.155 2,250,787 6.1169 1.49%
2016-02-25 0 9.410 9.390 9.420 9.340 9.440 2,770,124 26,032,942 9.3978 6.033 6.020 6.040 5.988 6.052 4,320,588 6.0253 -0.95%
2016-02-24 0 9.500 9.490 9.510 9.370 9.520 2,634,000 24,880,677 9.4460 6.091 6.084 6.097 6.008 6.104 4,108,274 6.0562 0.00%
2016-02-23 0 9.500 9.500 9.520 9.410 9.570 1,661,622 15,779,403 9.4964 6.091 6.091 6.104 6.033 6.136 2,591,647 6.0886 -0.63%
2016-02-22 0 9.560 9.560 9.600 9.540 9.760 1,674,100 16,101,836 9.6182 6.129 6.129 6.155 6.117 6.258 2,611,109 6.1667 -0.42%
2016-02-19 0 9.600 9.570 9.610 9.440 9.610 1,527,089 14,582,782 9.5494 6.155 6.136 6.161 6.052 6.161 2,381,815 6.1226 1.27%
2016-02-18 0 9.480 9.480 9.520 9.320 9.570 3,597,299 33,927,945 9.4315 6.078 6.078 6.104 5.975 6.136 5,610,741 6.0470 0.74%
2016-02-17 0 9.410 9.350 9.420 9.320 9.780 2,780,099 26,390,818 9.4928 6.033 5.995 6.040 5.975 6.270 4,336,146 6.0862 -0.11%
2016-02-16 0 9.420 9.420 9.460 9.140 9.540 2,305,600 21,735,192 9.4271 6.040 6.040 6.065 5.860 6.117 3,596,066 6.0442 1.51%
2016-02-15 0 9.280 9.270 9.300 9.150 9.380 3,396,463 31,464,386 9.2639 5.950 5.943 5.963 5.866 6.014 5,297,495 5.9395 2.09%
2016-02-12 0 9.090 9.070 9.100 9.020 9.230 2,087,410 19,056,755 9.1294 5.828 5.815 5.834 5.783 5.918 3,255,753 5.8533 -1.62%
2016-02-11 0 9.240 9.240 9.270 8.980 9.400 3,164,500 29,172,096 9.2185 5.924 5.924 5.943 5.757 6.027 4,935,700 5.9104 -2.63%
2016-02-05 0 9.490 9.460 9.510 9.350 9.540 3,034,500 28,726,325 9.4666 6.084 6.065 6.097 5.995 6.117 4,732,938 6.0694 1.06%
2016-02-04 0 9.390 9.390 9.460 9.370 9.510 2,211,037 20,885,355 9.4460 6.020 6.020 6.065 6.008 6.097 3,448,575 6.0562 0.54%
2016-02-03 0 9.340 9.340 9.380 9.260 9.430 6,197,371 57,845,426 9.3339 5.988 5.988 6.014 5.937 6.046 9,666,098 5.9844 -1.89%
2016-02-02 0 9.520 9.510 9.570 9.510 9.770 5,351,553 51,188,641 9.5652 6.104 6.097 6.136 6.097 6.264 8,346,867 6.1327 -2.76%
2016-02-01 0 9.790 9.750 9.800 9.580 9.880 4,183,895 40,912,202 9.7785 6.277 6.251 6.283 6.142 6.335 6,525,660 6.2694 -0.71%
2016-01-29 0 9.860 9.820 9.890 9.550 9.920 3,720,285 36,568,976 9.8296 6.322 6.296 6.341 6.123 6.360 5,802,563 6.3022 2.71%
2016-01-28 0 9.600 9.590 9.600 9.470 9.650 6,163,000 59,114,738 9.5919 6.155 6.149 6.155 6.072 6.187 9,612,489 6.1498 0.52%
2016-01-27 0 9.550 9.540 9.550 9.460 9.950 4,688,000 44,674,167 9.5295 6.123 6.117 6.123 6.065 6.379 7,311,918 6.1098 0.74%
2016-01-26 0 9.480 9.450 9.480 9.360 10.08 5,056,668 47,876,358 9.4680 6.078 6.059 6.078 6.001 6.463 7,886,932 6.0703 -2.17%
2016-01-25 0 9.690 9.660 9.700 9.600 9.750 2,318,100 22,459,713 9.6888 6.213 6.193 6.219 6.155 6.251 3,615,562 6.2120 0.41%
2016-01-22 0 9.650 9.650 9.680 9.500 9.890 4,007,800 38,607,902 9.6332 6.187 6.187 6.206 6.091 6.341 6,251,003 6.1763 2.55%
2016-01-21 0 9.410 9.410 9.450 9.280 9.900 5,680,000 54,129,115 9.5298 6.033 6.033 6.059 5.950 6.347 8,859,149 6.1100 -4.56%
2016-01-20 0 9.860 9.840 9.860 9.680 10.26 5,915,066 58,263,346 9.8500 6.322 6.309 6.322 6.206 6.578 9,225,784 6.3153 -2.95%
2016-01-19 0 10.16 10.16 10.20 9.920 10.24 5,367,755 54,249,762 10.107 6.514 6.514 6.540 6.360 6.565 8,372,138 6.4798 0.79%
2016-01-18 0 10.08 10.04 10.06 9.880 10.12 2,619,000 26,286,827 10.037 6.463 6.437 6.450 6.335 6.488 4,084,879 6.4352 -0.20%
2016-01-15 0 10.10 10.10 10.12 10.04 10.38 3,860,290 39,267,139 10.172 6.476 6.476 6.488 6.437 6.655 6,020,930 6.5218 -1.94%
2016-01-14 0 10.30 10.26 10.34 10.14 10.38 3,172,661 32,484,371 10.239 6.604 6.578 6.629 6.501 6.655 4,948,429 6.5646 -0.96%
2016-01-13 0 10.40 10.38 10.40 10.30 10.52 3,617,405 37,529,292 10.375 6.668 6.655 6.668 6.604 6.745 5,642,100 6.6517 1.17%
2016-01-12 0 10.28 10.30 10.32 10.22 10.52 4,919,500 51,024,249 10.372 6.591 6.604 6.617 6.553 6.745 7,672,990 6.6499 0.19%
2016-01-11 0 10.26 10.24 10.28 10.08 10.38 3,892,484 40,003,775 10.277 6.578 6.565 6.591 6.463 6.655 6,071,144 6.5892 -3.57%
2016-01-08 0 10.64 10.62 10.64 10.52 10.84 3,916,726 41,773,703 10.665 6.822 6.809 6.822 6.745 6.950 6,108,954 6.8381 -0.93%
2016-01-07 0 10.74 10.72 10.74 10.62 11.14 4,440,268 47,699,031 10.742 6.886 6.873 6.886 6.809 7.142 6,925,528 6.8874 -4.45%
2016-01-06 0 11.24 11.22 11.28 11.10 11.32 3,659,993 41,145,444 11.242 7.206 7.194 7.232 7.117 7.258 5,708,525 7.2077 1.26%
2016-01-05 0 11.10 11.08 11.10 10.94 11.54 5,437,970 61,217,110 11.257 7.117 7.104 7.117 7.014 7.399 8,481,653 7.2176 -1.60%
2016-01-04 0 11.28 11.26 11.28 11.22 11.56 6,048,640 69,095,205 11.423 7.232 7.219 7.232 7.194 7.412 9,434,121 7.3240 -2.42%
2015-12-31 0 11.56 11.52 11.56 11.52 11.72 3,751,000 43,539,715 11.607 7.412 7.386 7.412 7.386 7.514 5,850,470 7.4421 -1.20%
2015-12-30 0 11.70 11.72 11.78 11.38 11.88 6,031,782 70,158,472 11.631 7.501 7.514 7.553 7.296 7.617 9,407,827 7.4575 2.81%
2015-12-29 0 11.38 11.36 11.40 11.14 11.48 3,222,650 36,393,875 11.293 7.296 7.283 7.309 7.142 7.360 5,026,397 7.2405 0.00%
2015-12-28 0 11.38 11.36 11.38 11.10 11.46 4,849,500 55,076,595 11.357 7.296 7.283 7.296 7.117 7.348 7,563,811 7.2816 2.15%
2015-12-24 0 11.14 11.14 11.18 10.82 11.20 5,463,377 60,607,118 11.093 7.142 7.142 7.168 6.937 7.181 8,521,280 7.1124 0.36%
2015-12-23 0 11.10 11.06 11.10 10.92 11.10 4,123,568 45,447,228 11.021 7.117 7.091 7.117 7.001 7.117 6,431,568 7.0663 0.18%
2015-12-22 0 11.08 11.06 11.12 10.94 11.26 4,156,599 45,970,873 11.060 7.104 7.091 7.130 7.014 7.219 6,483,086 7.0909 1.65%
2015-12-21 0 10.90 10.88 10.96 10.84 10.98 3,795,068 41,352,745 10.896 6.988 6.976 7.027 6.950 7.040 5,919,203 6.9862 0.55%
2015-12-18 0 10.84 10.78 10.86 10.62 11.00 4,173,018 45,034,882 10.792 6.950 6.912 6.963 6.809 7.053 6,508,695 6.9192 0.37%
2015-12-17 0 10.80 10.78 10.84 10.70 10.94 4,104,200 44,382,310 10.814 6.924 6.912 6.950 6.860 7.014 6,401,359 6.9333 0.75%
2015-12-16 0 10.72 10.72 10.74 10.54 10.74 3,736,068 39,980,006 10.701 6.873 6.873 6.886 6.758 6.886 5,827,180 6.8610 1.13%
2015-12-15 0 10.60 10.56 10.60 10.48 10.70 8,303,888 88,026,347 10.601 6.796 6.770 6.796 6.719 6.860 12,951,652 6.7965 0.38%
2015-12-14 0 10.56 10.50 10.58 10.24 10.58 5,730,545 60,045,994 10.478 6.770 6.732 6.783 6.565 6.783 8,937,985 6.7181 -0.38%
2015-12-11 0 10.60 10.54 10.60 10.50 11.00 5,556,752 59,088,710 10.634 6.796 6.758 6.796 6.732 7.053 8,666,918 6.8177 -2.21%
2015-12-10 0 10.84 10.82 10.84 10.74 11.08 2,581,672 28,170,323 10.912 6.950 6.937 6.950 6.886 7.104 4,026,658 6.9960 -1.45%
2015-12-09 0 11.00 10.98 11.00 10.96 11.18 2,285,000 25,198,480 11.028 7.053 7.040 7.053 7.027 7.168 3,563,936 7.0704 0.55%
2015-12-08 0 10.94 10.94 10.98 10.80 11.20 4,054,652 44,490,151 10.973 7.014 7.014 7.040 6.924 7.181 6,324,079 7.0350 -0.91%
2015-12-07 0 11.04 11.00 11.06 10.88 11.24 4,342,000 48,301,824 11.124 7.078 7.053 7.091 6.976 7.206 6,772,258 7.1323 -0.90%
2015-12-04 0 11.14 11.12 11.14 11.00 11.14 2,455,900 27,203,216 11.077 7.142 7.130 7.142 7.053 7.142 3,830,490 7.1018 -0.18%
2015-12-03 0 11.16 11.08 11.18 10.88 11.20 2,563,054 28,463,801 11.105 7.155 7.104 7.168 6.976 7.181 3,997,619 7.1202 0.90%
2015-12-02 0 11.06 11.06 11.08 10.88 11.32 8,852,080 97,118,949 10.971 7.091 7.091 7.104 6.976 7.258 13,806,672 7.0342 1.84%
2015-12-01 0 10.86 10.84 10.90 10.62 11.00 7,197,488 77,788,489 10.808 6.963 6.950 6.988 6.809 7.053 11,225,989 6.9293 2.26%
2015-11-30 0 10.62 10.62 10.70 10.58 10.80 7,780,899 83,070,134 10.676 6.809 6.809 6.860 6.783 6.924 12,135,941 6.8450 -1.48%
2015-11-27 0 10.78 10.76 10.82 10.64 11.04 5,383,680 58,269,957 10.823 6.912 6.899 6.937 6.822 7.078 8,396,976 6.9394 -1.82%
2015-11-26 0 10.98 10.98 11.00 10.96 11.16 1,033,133 11,390,539 11.025 7.040 7.040 7.053 7.027 7.155 1,611,387 7.0688 -0.54%
2015-11-25 0 11.04 11.04 11.08 11.00 11.38 1,573,680 17,433,862 11.078 7.078 7.078 7.104 7.053 7.296 2,454,483 7.1029 -1.60%
2015-11-24 0 11.22 11.20 11.22 11.14 11.60 1,352,872 15,178,034 11.219 7.194 7.181 7.194 7.142 7.437 2,110,087 7.1931 -0.18%
2015-11-23 0 11.24 11.22 11.24 11.16 11.62 1,025,962 11,627,205 11.333 7.206 7.194 7.206 7.155 7.450 1,600,203 7.2661 -1.23%
2015-11-20 0 11.38 11.36 11.38 11.16 11.52 2,750,900 31,467,960 11.439 7.296 7.283 7.296 7.155 7.386 4,290,605 7.3342 1.97%
2015-11-19 0 11.16 11.12 11.18 11.06 11.48 4,091,500 45,643,505 11.156 7.155 7.130 7.168 7.091 7.360 6,381,551 7.1524 -1.93%
2015-11-18 0 11.38 11.38 11.40 10.90 11.46 3,733,000 41,897,420 11.224 7.296 7.296 7.309 6.988 7.348 5,822,395 7.1959 4.02%
2015-11-17 0 10.94 10.90 10.98 10.90 11.20 1,934,500 21,207,464 10.963 7.014 6.988 7.040 6.988 7.181 3,017,258 7.0287 0.37%
2015-11-16 0 10.90 10.90 10.92 10.48 10.96 1,763,497 19,160,407 10.865 6.988 6.988 7.001 6.719 7.027 2,750,543 6.9660 0.18%
2015-11-13 0 10.88 10.86 10.88 10.82 11.24 2,328,583 25,514,896 10.957 6.976 6.963 6.976 6.937 7.206 3,631,913 7.0252 -2.51%
2015-11-12 0 11.16 11.14 11.16 10.98 11.32 3,114,000 34,653,740 11.128 7.155 7.142 7.155 7.040 7.258 4,856,935 7.1349 0.00%
2015-11-11 0 11.16 11.08 11.16 10.76 11.40 4,105,000 45,825,950 11.163 7.155 7.104 7.155 6.899 7.309 6,402,607 7.1574 1.64%
2015-11-10 0 10.98 10.96 11.00 10.90 11.38 2,541,000 27,942,795 10.997 7.040 7.027 7.053 6.988 7.296 3,963,222 7.0505 -1.96%
2015-11-09 0 11.20 11.20 11.22 11.16 11.44 2,384,500 26,715,710 11.204 7.181 7.181 7.194 7.155 7.335 3,719,127 7.1833 -0.53%
2015-11-06 0 11.26 11.20 11.24 11.10 11.48 1,862,000 21,010,830 11.284 7.219 7.181 7.206 7.117 7.360 2,904,179 7.2347 0.54%
2015-11-05 0 11.20 11.18 11.22 11.10 11.38 3,154,443 35,395,865 11.221 7.181 7.168 7.194 7.117 7.296 4,920,014 7.1943 0.18%
2015-11-04 0 11.18 11.12 11.18 10.90 11.28 5,485,731 61,154,601 11.148 7.168 7.130 7.168 6.988 7.232 8,556,146 7.1474 2.38%
2015-11-03 0 10.92 10.88 10.94 10.66 11.12 2,933,038 31,901,746 10.877 7.001 6.976 7.014 6.835 7.130 4,574,687 6.9735 1.11%
2015-11-02 0 10.80 10.76 10.78 10.40 11.00 5,153,500 55,484,975 10.766 6.924 6.899 6.912 6.668 7.053 8,037,962 6.9029 3.65%
2015-10-30 0 10.42 10.40 10.42 10.14 10.66 2,654,621 27,728,714 10.445 6.681 6.668 6.681 6.501 6.835 4,140,437 6.6970 0.58%
2015-10-29 0 10.36 10.36 10.40 10.24 10.62 1,537,293 15,999,171 10.407 6.642 6.642 6.668 6.565 6.809 2,397,730 6.6726 -2.45%
2015-10-28 0 10.62 10.60 10.62 10.40 10.64 2,699,528 28,481,815 10.551 6.809 6.796 6.809 6.668 6.822 4,210,479 6.7645 -0.75%
2015-10-27 0 10.70 10.68 10.76 10.42 10.76 2,202,000 23,392,770 10.623 6.860 6.847 6.899 6.681 6.899 3,434,480 6.8112 0.00%
2015-10-26 0 10.70 10.68 10.70 10.62 11.20 3,918,063 42,202,744 10.771 6.860 6.847 6.860 6.809 7.181 6,111,040 6.9060 2.10%
2015-10-23 0 10.48 10.46 10.48 10.28 10.54 1,875,752 19,590,440 10.444 6.719 6.706 6.719 6.591 6.758 2,925,628 6.6961 0.96%
2015-10-22 0 10.38 10.34 10.38 9.870 10.38 1,715,500 17,664,925 10.297 6.655 6.629 6.655 6.328 6.655 2,675,681 6.6020 0.00%
2015-10-20 0 10.38 10.34 10.38 10.14 10.38 1,675,500 17,212,625 10.273 6.655 6.629 6.655 6.501 6.655 2,613,293 6.5866 1.57%
2015-10-19 0 10.22 10.20 10.22 10.12 10.50 1,105,500 11,280,830 10.204 6.553 6.540 6.553 6.488 6.732 1,724,259 6.5424 -0.58%
2015-10-16 0 10.28 10.24 10.32 10.20 10.54 2,384,620 24,498,054 10.273 6.591 6.565 6.617 6.540 6.758 3,719,314 6.5867 1.38%
2015-10-15 0 10.14 10.14 10.20 9.960 10.28 2,077,000 21,117,850 10.167 6.501 6.501 6.540 6.386 6.591 3,239,516 6.5188 1.20%
2015-10-14 0 10.02 10.00 10.04 9.990 10.20 1,070,495 10,762,004 10.053 6.424 6.411 6.437 6.405 6.540 1,669,661 6.4456 -0.60%
2015-10-13 0 10.08 10.06 10.08 10.00 10.36 2,650,000 26,736,190 10.089 6.463 6.450 6.463 6.411 6.642 4,133,230 6.4686 -1.18%
2015-10-12 0 10.20 10.18 10.20 10.08 10.40 4,062,000 41,395,879 10.191 6.540 6.527 6.540 6.463 6.668 6,335,539 6.5339 0.99%
2015-10-09 0 10.10 10.06 10.14 10.00 10.22 1,197,504 12,115,485 10.117 6.476 6.450 6.501 6.411 6.553 1,867,758 6.4866 1.30%
2015-10-08 0 9.970 9.930 9.950 9.900 10.12 1,937,400 19,339,359 9.9821 6.392 6.367 6.379 6.347 6.488 3,021,781 6.4000 -1.87%
2015-10-07 0 10.16 10.14 10.16 9.820 10.26 3,206,500 32,528,660 10.145 6.514 6.501 6.514 6.296 6.578 5,001,208 6.5042 2.73%
2015-10-06 0 9.890 9.830 9.870 9.780 9.940 1,939,421 19,126,613 9.8620 6.341 6.302 6.328 6.270 6.373 3,024,933 6.3230 -0.20%
2015-10-05 0 9.910 9.900 9.930 9.670 9.930 2,645,750 25,947,862 9.8074 6.354 6.347 6.367 6.200 6.367 4,126,601 6.2880 3.12%
2015-10-02 0 9.610 9.610 9.630 9.570 10.54 11,035,000 107,743,181 9.7638 6.161 6.161 6.174 6.136 6.758 17,211,393 6.2600 -1.54%
2015-09-30 0 9.760 9.770 9.810 9.290 9.810 2,850,970 27,290,223 9.5723 6.258 6.264 6.290 5.956 6.290 4,446,685 6.1372 4.95%
2015-09-29 0 9.300 9.300 9.310 9.160 9.660 2,158,295 20,187,808 9.3536 5.963 5.963 5.969 5.873 6.193 3,366,313 5.9970 -5.49%
2015-09-25 0 9.840 9.800 9.850 9.600 10.12 1,753,500 17,248,784 9.8368 6.309 6.283 6.315 6.155 6.488 2,734,950 6.3068 3.58%
2015-09-24 0 9.500 9.500 9.530 9.450 9.690 2,454,500 23,438,829 9.5493 6.091 6.091 6.110 6.059 6.213 3,828,307 6.1225 0.11%
2015-09-23 0 9.490 9.490 9.510 9.490 9.720 3,166,898 30,298,157 9.5671 6.084 6.084 6.097 6.084 6.232 4,939,440 6.1339 -5.29%
2015-09-22 0 10.02 9.970 10.08 9.500 10.18 1,386,000 13,908,526 10.035 6.424 6.392 6.463 6.091 6.527 2,161,757 6.4339 1.52%
2015-09-21 0 9.870 9.860 9.890 9.710 10.00 1,130,164 11,098,839 9.8206 6.328 6.322 6.341 6.226 6.411 1,762,727 6.2964 0.10%
2015-09-18 0 9.860 9.790 9.890 9.720 10.18 1,920,770 18,889,666 9.8344 6.322 6.277 6.341 6.232 6.527 2,995,843 6.3053 2.39%
2015-09-17 0 9.630 9.600 9.690 9.520 9.800 1,955,500 18,949,645 9.6904 6.174 6.155 6.213 6.104 6.283 3,050,012 6.2130 -0.52%
2015-09-16 0 9.680 9.670 9.710 9.110 9.780 1,323,000 12,750,409 9.6375 6.206 6.200 6.226 5.841 6.270 2,063,496 6.1790 1.79%
2015-09-15 0 9.510 9.510 9.580 9.440 9.800 1,868,000 17,878,265 9.5708 6.097 6.097 6.142 6.052 6.283 2,913,537 6.1363 -2.36%
2015-09-14 0 9.740 9.710 9.750 9.570 9.900 4,314,642 41,930,383 9.7182 6.245 6.226 6.251 6.136 6.347 6,729,588 6.2308 2.53%
2015-09-11 0 9.500 9.500 9.530 9.500 9.890 1,410,489 13,577,893 9.6264 6.091 6.091 6.110 6.091 6.341 2,199,953 6.1719 -1.96%
2015-09-10 0 9.690 9.700 9.720 9.300 9.720 2,791,000 26,691,822 9.5635 6.213 6.219 6.232 5.963 6.232 4,353,149 6.1316 -0.62%
2015-09-09 0 9.750 9.740 9.750 9.410 9.900 3,234,500 31,557,860 9.7566 6.251 6.245 6.251 6.033 6.347 5,044,880 6.2554 3.83%
2015-09-08 0 9.390 9.350 9.390 9.070 9.470 2,374,000 22,045,540 9.2862 6.020 5.995 6.020 5.815 6.072 3,702,750 5.9538 1.08%
2015-09-07 0 9.290 9.230 9.290 9.190 9.500 1,567,700 14,595,702 9.3103 5.956 5.918 5.956 5.892 6.091 2,445,156 5.9692 0.87%
2015-09-04 0 9.210 9.200 9.270 9.050 9.350 2,873,575 26,357,171 9.1723 5.905 5.899 5.943 5.802 5.995 4,481,942 5.8807 1.77%
2015-09-02 0 9.050 9.030 9.100 8.940 9.420 4,610,344 42,134,897 9.1392 5.802 5.790 5.834 5.732 6.040 7,190,797 5.8596 -1.09%
2015-09-01 0 9.150 9.140 9.150 9.140 9.520 4,570,589 42,345,346 9.2647 5.866 5.860 5.866 5.860 6.104 7,128,791 5.9400 -2.35%
2015-08-31 0 9.370 9.370 9.410 9.200 9.980 4,205,337 39,143,339 9.3080 6.008 6.008 6.033 5.899 6.399 6,559,104 5.9678 -1.16%
2015-08-28 0 9.480 9.400 9.480 9.380 9.980 3,922,084 37,208,103 9.4868 6.078 6.027 6.078 6.014 6.399 6,117,311 6.0824 0.11%
2015-08-27 0 9.470 9.460 9.470 8.700 9.640 7,794,844 71,375,959 9.1568 6.072 6.065 6.072 5.578 6.181 12,157,691 5.8708 10.76%
2015-08-26 0 8.550 8.550 8.610 8.380 9.030 9,846,072 86,094,270 8.7440 5.482 5.482 5.520 5.373 5.790 15,357,011 5.6062 0.23%
2015-08-25 0 8.530 8.520 8.540 8.450 9.330 9,036,200 79,247,834 8.7700 5.469 5.463 5.475 5.418 5.982 14,093,846 5.6229 -7.18%
2015-08-24 0 9.190 9.200 9.250 9.000 9.460 10,119,197 94,006,627 9.2899 5.892 5.899 5.931 5.770 6.065 15,783,006 5.9562 -4.47%
2015-08-21 0 9.620 9.610 9.620 9.510 10.00 5,413,000 52,276,110 9.6575 6.168 6.161 6.168 6.097 6.411 8,442,707 6.1919 -4.56%
2015-08-20 0 10.08 10.08 10.10 10.00 10.52 2,722,900 27,806,241 10.212 6.463 6.463 6.476 6.411 6.745 4,246,933 6.5474 -1.95%
2015-08-19 0 10.28 10.26 10.28 10.06 10.44 3,334,095 34,235,367 10.268 6.591 6.578 6.591 6.450 6.694 5,200,219 6.5834 -0.96%
2015-08-18 0 10.38 10.40 10.42 10.30 10.64 1,611,217 16,806,471 10.431 6.655 6.668 6.681 6.604 6.822 2,513,030 6.6877 -0.57%
2015-08-17 0 10.44 10.40 10.46 10.26 10.62 1,939,776 20,238,760 10.434 6.694 6.668 6.706 6.578 6.809 3,025,487 6.6894 -1.14%
2015-08-14 0 10.56 10.54 10.56 10.48 10.76 1,218,500 12,924,030 10.607 6.770 6.758 6.770 6.719 6.899 1,900,506 6.8003 0.57%
2015-08-13 0 10.50 10.50 10.64 10.50 10.80 2,456,600 26,013,911 10.589 6.732 6.732 6.822 6.732 6.924 3,831,582 6.7893 -1.13%
2015-08-12 0 10.62 10.56 10.62 10.56 11.02 2,743,500 29,281,185 10.673 6.809 6.770 6.809 6.770 7.065 4,279,063 6.8429 -4.32%
2015-08-11 0 11.10 11.04 11.08 11.00 11.68 2,688,242 30,036,722 11.173 7.117 7.078 7.104 7.053 7.489 4,192,876 7.1638 0.91%
2015-08-10 0 11.00 11.00 11.04 10.96 11.26 1,880,500 20,789,325 11.055 7.053 7.053 7.078 7.027 7.219 2,933,033 7.0880 0.00%
2015-08-07 0 11.00 10.98 11.00 10.84 11.18 2,660,934 29,350,139 11.030 7.053 7.040 7.053 6.950 7.168 4,150,284 7.0718 -0.18%
2015-08-06 0 11.02 11.04 11.06 10.94 11.36 1,829,032 20,144,368 11.014 7.065 7.078 7.091 7.014 7.283 2,852,758 7.0614 -1.25%
2015-08-05 0 11.16 11.10 11.16 10.96 11.18 1,197,680 13,269,937 11.080 7.155 7.117 7.155 7.027 7.168 1,868,033 7.1037 1.09%
2015-08-04 0 11.04 10.98 11.04 10.90 11.20 2,318,613 25,515,315 11.005 7.078 7.040 7.078 6.988 7.181 3,616,362 7.0555 0.36%
2015-08-03 0 11.00 10.96 11.00 10.86 11.26 1,921,614 21,192,108 11.028 7.053 7.027 7.053 6.963 7.219 2,997,159 7.0707 -0.72%
2015-07-31 0 11.08 11.04 11.10 10.90 11.18 1,589,016 17,593,578 11.072 7.104 7.078 7.117 6.988 7.168 2,478,403 7.0988 0.36%
2015-07-30 0 11.04 11.02 11.04 10.96 11.20 1,353,500 14,950,765 11.046 7.078 7.065 7.078 7.027 7.181 2,111,067 7.0821 0.55%
2015-07-29 0 10.98 10.98 11.00 10.86 11.08 1,035,195 11,380,082 10.993 7.040 7.040 7.053 6.963 7.104 1,614,603 7.0482 0.55%
2015-07-28 0 10.92 10.90 10.92 10.52 11.28 4,847,214 53,450,935 11.027 7.001 6.988 7.001 6.745 7.232 7,560,245 7.0700 -0.18%
2015-07-27 0 10.94 10.90 11.00 10.80 11.24 2,638,746 28,875,169 10.943 7.014 6.988 7.053 6.924 7.206 4,115,677 7.0159 -2.84%
2015-07-24 0 11.26 11.22 11.28 11.02 11.50 2,415,000 27,224,097 11.273 7.219 7.194 7.232 7.065 7.373 3,766,698 7.2276 -0.88%
2015-07-23 0 11.36 11.34 11.36 10.96 11.40 2,838,000 32,096,650 11.310 7.283 7.271 7.283 7.027 7.309 4,426,455 7.2511 1.61%
2015-07-22 0 11.18 11.16 11.20 10.90 11.44 3,190,265 35,398,853 11.096 7.168 7.155 7.181 6.988 7.335 4,975,886 7.1141 -1.93%
2015-07-21 0 11.40 11.38 11.42 11.16 11.80 1,192,029 13,579,712 11.392 7.309 7.296 7.322 7.155 7.566 1,859,219 7.3040 0.35%
2015-07-20 0 11.36 11.32 11.36 11.14 11.56 2,109,934 23,873,609 11.315 7.283 7.258 7.283 7.142 7.412 3,290,884 7.2545 -0.53%
2015-07-17 0 11.42 11.42 11.48 11.26 11.74 3,747,000 43,073,050 11.495 7.322 7.322 7.360 7.219 7.527 5,844,231 7.3702 -0.17%
2015-07-16 0 11.44 11.44 11.48 10.90 11.48 3,160,000 35,907,505 11.363 7.335 7.335 7.360 6.988 7.360 4,928,682 7.2854 1.78%
2015-07-15 0 11.24 11.16 11.26 10.96 11.42 4,342,910 48,633,640 11.198 7.206 7.155 7.219 7.027 7.322 6,773,677 7.1798 -1.40%
2015-07-14 0 11.40 11.32 11.40 11.10 11.50 2,957,500 33,492,280 11.325 7.309 7.258 7.309 7.117 7.373 4,612,840 7.2607 1.06%
2015-07-13 0 11.28 11.26 11.28 11.12 11.54 3,286,477 37,396,194 11.379 7.232 7.219 7.232 7.130 7.399 5,125,949 7.2955 -0.70%
2015-07-10 0 11.36 11.30 11.34 11.10 11.70 7,315,015 83,393,756 11.400 7.283 7.245 7.271 7.117 7.501 11,409,297 7.3093 4.22%
2015-07-09 0 10.90 10.88 10.92 9.810 11.50 8,668,400 95,481,910 11.015 6.988 6.976 7.001 6.290 7.373 13,520,185 7.0622 4.01%
2015-07-08 0 10.48 10.46 10.48 8.500 11.00 7,256,915 76,791,908 10.582 6.719 6.706 6.719 5.450 7.053 11,318,678 6.7845 -6.43%
2015-07-07 0 11.20 11.16 11.24 10.82 11.58 7,197,061 80,686,617 11.211 7.181 7.155 7.206 6.937 7.424 11,225,324 7.1879 -2.10%
2015-07-06 0 11.44 11.40 11.46 10.76 12.04 8,626,500 97,445,330 11.296 7.335 7.309 7.348 6.899 7.719 13,454,833 7.2424 -4.35%
2015-07-03 0 11.96 11.94 11.96 11.82 12.36 3,443,500 41,403,784 12.024 7.668 7.655 7.668 7.578 7.925 5,370,859 7.7090 -1.16%
2015-07-02 0 12.10 12.06 12.10 11.90 12.30 4,568,612 55,425,085 12.132 7.758 7.732 7.758 7.630 7.886 7,125,707 7.7782 -1.94%
2015-06-30 0 12.34 12.30 12.32 12.02 12.38 4,169,087 51,119,712 12.262 7.912 7.886 7.899 7.707 7.937 6,502,564 7.8615 3.18%
2015-06-29 0 11.96 11.96 11.98 11.54 12.30 3,547,128 42,003,255 11.841 7.668 7.668 7.681 7.399 7.886 5,532,489 7.5921 -0.50%
2015-06-26 0 12.02 12.02 12.08 11.96 12.48 1,876,500 22,850,340 12.177 7.707 7.707 7.745 7.668 8.001 2,926,795 7.8073 -2.75%
2015-06-25 0 12.36 12.34 12.36 12.26 12.60 3,541,646 43,730,704 12.348 7.925 7.912 7.925 7.860 8.078 5,523,938 7.9166 -2.98%
2015-06-24 0 12.74 12.70 12.74 12.48 12.84 4,041,090 51,465,502 12.736 8.168 8.143 8.168 8.001 8.232 6,302,926 8.1653 2.08%
2015-06-23 0 12.48 12.46 12.48 11.96 12.68 2,876,700 35,679,600 12.403 8.001 7.989 8.001 7.668 8.130 4,486,816 7.9521 3.48%
2015-06-22 0 12.06 12.06 12.08 11.88 12.46 2,114,082 25,414,712 12.022 7.732 7.732 7.745 7.617 7.989 3,297,354 7.7076 0.17%
2015-06-19 0 12.04 11.98 12.04 11.96 12.48 4,811,175 58,404,771 12.139 7.719 7.681 7.719 7.668 8.001 7,504,035 7.7831 -1.47%
2015-06-18 0 12.22 12.14 12.26 12.02 12.44 4,236,371 51,814,698 12.231 7.835 7.784 7.860 7.707 7.976 6,607,508 7.8418 1.50%
2015-06-17 0 12.04 12.00 12.02 12.00 12.30 4,832,760 58,279,702 12.059 7.719 7.694 7.707 7.694 7.886 7,537,701 7.7318 -0.82%
2015-06-16 0 12.14 12.14 12.16 12.00 12.60 3,814,500 46,326,358 12.145 7.784 7.784 7.796 7.694 8.078 5,949,511 7.7866 -0.82%
2015-06-15 0 12.24 12.24 12.28 12.04 12.30 2,195,500 26,764,938 12.191 7.848 7.848 7.873 7.719 7.886 3,424,342 7.8161 -1.61%
2015-06-12 0 12.44 12.42 12.44 12.04 12.54 3,622,256 44,909,960 12.398 7.976 7.963 7.976 7.719 8.040 5,649,667 7.9491 3.15%
2015-06-11 0 12.06 12.08 12.10 11.84 12.40 3,336,855 40,176,628 12.040 7.732 7.745 7.758 7.591 7.950 5,204,524 7.7196 -1.31%
2015-06-10 0 12.22 12.22 12.28 12.16 12.48 3,554,544 43,555,360 12.253 7.835 7.835 7.873 7.796 8.001 5,544,056 7.8562 0.00%
2015-06-09 0 12.22 12.22 12.30 12.10 12.96 4,667,500 57,525,278 12.325 7.835 7.835 7.886 7.758 8.309 7,279,943 7.9019 -0.97%
2015-06-08 0 12.34 12.34 12.38 12.32 12.54 2,391,500 29,704,755 12.421 7.912 7.912 7.937 7.899 8.040 3,730,045 7.9636 -1.44%
2015-06-05 0 12.52 12.50 12.56 12.38 12.92 5,628,760 70,487,521 12.523 8.027 8.014 8.053 7.937 8.284 8,779,230 8.0289 -1.11%
2015-06-04 0 12.66 12.62 12.66 12.48 12.96 5,278,200 66,601,953 12.618 8.117 8.091 8.117 8.001 8.309 8,232,458 8.0902 -0.78%
2015-06-03 0 12.76 12.74 12.78 12.68 12.98 4,312,264 55,476,107 12.865 8.181 8.168 8.194 8.130 8.322 6,725,879 8.2482 0.63%
2015-06-02 0 12.68 12.66 12.68 12.24 12.90 4,531,866 57,200,122 12.622 8.130 8.117 8.130 7.848 8.271 7,068,394 8.0924 1.93%
2015-06-01 0 12.44 12.44 12.46 12.08 12.56 4,850,418 60,251,592 12.422 7.976 7.976 7.989 7.745 8.053 7,565,242 7.9643 0.16%
2015-05-29 0 12.78 12.76 12.92 12.76 13.32 8,280,708 107,167,681 12.942 7.963 7.951 8.050 7.951 8.299 13,289,914 8.0638 -1.69%
2015-05-28 0 13.00 12.98 13.00 12.74 13.54 5,850,042 75,644,896 12.931 8.100 8.088 8.100 7.938 8.437 9,388,877 8.0569 -3.42%
2015-05-27 0 13.46 13.48 13.50 13.20 13.70 10,102,995 136,473,535 13.508 8.387 8.399 8.412 8.225 8.536 16,214,547 8.4167 0.75%
2015-05-26 0 13.36 13.30 13.42 13.00 13.42 6,417,000 85,203,504 13.278 8.324 8.287 8.362 8.100 8.362 10,298,802 8.2731 2.14%
2015-05-22 0 13.08 13.06 13.08 12.72 13.32 5,779,269 74,967,969 12.972 8.150 8.137 8.150 7.926 8.299 9,275,292 8.0825 3.32%
2015-05-21 0 12.66 12.66 12.70 12.66 13.68 4,002,500 51,201,233 12.792 7.888 7.888 7.913 7.888 8.524 6,423,712 7.9707 -2.62%
2015-05-20 0 13.00 13.00 13.06 12.94 13.28 5,662,109 74,093,640 13.086 8.100 8.100 8.137 8.063 8.275 9,087,259 8.1536 -2.40%
2015-05-19 0 13.32 13.24 13.32 12.76 13.34 8,350,400 109,729,255 13.141 8.299 8.250 8.299 7.951 8.312 13,401,764 8.1877 1.83%
2015-05-18 0 13.08 13.10 13.12 12.98 13.42 11,198,500 147,810,113 13.199 8.150 8.162 8.175 8.088 8.362 17,972,750 8.2241 -1.65%
2015-05-15 0 13.30 13.30 13.32 13.20 13.42 2,743,789 36,353,358 13.249 8.287 8.287 8.299 8.225 8.362 4,403,575 8.2554 0.15%
2015-05-14 0 13.28 13.22 13.36 13.10 13.48 10,735,880 142,505,473 13.274 8.275 8.237 8.324 8.162 8.399 17,230,280 8.2706 1.53%
2015-05-13 0 13.08 13.04 13.08 13.02 13.66 7,269,377 96,108,426 13.221 8.150 8.125 8.150 8.113 8.511 11,666,803 8.2378 -0.30%
2015-05-12 0 13.12 13.10 13.14 12.98 13.44 10,693,800 139,812,999 13.074 8.175 8.162 8.187 8.088 8.374 17,162,745 8.1463 -3.39%
2015-05-11 0 13.58 13.56 13.60 13.26 14.76 17,190,433 233,821,964 13.602 8.461 8.449 8.474 8.262 9.197 27,589,352 8.4751 -2.02%
2015-05-08 0 13.86 13.84 13.86 13.14 13.94 9,364,295 128,316,918 13.703 8.636 8.623 8.636 8.187 8.686 15,028,989 8.5380 5.00%
2015-05-07 0 13.20 13.16 13.20 13.14 13.80 7,289,000 96,960,290 13.302 8.225 8.200 8.225 8.187 8.599 11,698,297 8.2884 -4.90%
2015-05-06 0 13.88 13.80 13.90 13.42 14.30 11,520,001 159,099,246 13.811 8.648 8.599 8.661 8.362 8.910 18,488,735 8.6052 0.14%
2015-05-05 0 13.86 13.78 13.88 13.32 15.00 23,871,804 336,213,089 14.084 8.636 8.586 8.648 8.299 9.346 38,312,450 8.7756 -3.08%
2015-05-04 0 14.30 14.26 14.30 13.70 14.48 27,165,722 383,618,636 14.121 8.910 8.885 8.910 8.536 9.022 43,598,941 8.7988 5.93%
2015-04-30 0 13.50 13.40 13.48 12.82 13.50 15,274,900 202,982,974 13.289 8.412 8.349 8.399 7.988 8.412 24,515,066 8.2799 3.85%
2015-04-29 0 13.00 12.96 13.02 12.92 13.40 4,513,461 58,675,896 13.000 8.100 8.075 8.113 8.050 8.349 7,243,766 8.1002 -0.76%
2015-04-28 0 13.10 13.02 13.10 12.96 13.38 7,403,326 96,898,933 13.089 8.162 8.113 8.162 8.075 8.337 11,881,782 8.1553 -0.30%
2015-04-27 0 13.14 13.06 13.14 12.94 13.34 10,145,630 133,180,865 13.127 8.187 8.137 8.187 8.063 8.312 16,282,973 8.1791 4.12%
2015-04-24 0 12.62 12.58 12.60 12.40 13.38 8,496,929 107,599,043 12.663 7.863 7.838 7.851 7.726 8.337 13,636,932 7.8903 -0.79%
2015-04-23 0 12.72 12.72 12.80 12.46 13.26 22,017,981 281,922,158 12.804 7.926 7.926 7.975 7.764 8.262 35,337,204 7.9781 2.91%
2015-04-22 0 12.36 12.36 12.38 11.92 12.48 16,473,636 201,979,505 12.261 7.701 7.701 7.714 7.427 7.776 26,438,947 7.6395 3.34%
2015-04-21 0 11.96 11.94 11.96 11.80 12.50 4,148,877 49,701,048 11.979 7.452 7.440 7.452 7.352 7.789 6,658,636 7.4641 -0.50%
2015-04-20 0 12.02 11.98 12.06 11.78 12.26 7,763,000 93,355,196 12.026 7.489 7.465 7.514 7.340 7.639 12,459,031 7.4930 -2.44%
2015-04-17 0 12.32 12.30 12.34 12.08 12.50 16,852,096 208,041,306 12.345 7.676 7.664 7.689 7.527 7.789 27,046,347 7.6920 1.65%
2015-04-16 0 12.12 12.12 12.14 11.70 12.14 10,652,796 128,075,219 12.023 7.552 7.552 7.564 7.290 7.564 17,096,937 7.4911 2.89%
2015-04-15 0 11.78 11.76 11.78 11.64 11.86 7,358,960 86,517,114 11.757 7.340 7.327 7.340 7.253 7.390 11,810,577 7.3254 2.08%
2015-04-14 0 11.54 11.52 11.60 11.50 12.14 8,687,200 103,220,326 11.882 7.190 7.178 7.228 7.165 7.564 13,942,303 7.4034 -3.35%
2015-04-13 0 11.94 11.92 11.94 11.64 12.16 14,018,320 167,114,693 11.921 7.440 7.427 7.440 7.253 7.577 22,498,349 7.4279 3.83%
2015-04-10 0 11.50 11.48 11.50 11.44 12.00 9,773,500 113,312,125 11.594 7.165 7.153 7.165 7.128 7.477 15,685,733 7.2239 -1.03%
2015-04-09 0 11.62 11.62 11.64 11.18 12.32 11,271,523 130,605,563 11.587 7.240 7.240 7.253 6.966 7.676 18,089,947 7.2198 2.65%
2015-04-08 0 11.32 11.26 11.32 10.98 11.38 15,270,370 171,152,463 11.208 7.053 7.016 7.053 6.841 7.091 24,507,796 6.9836 1.43%
2015-04-02 0 11.16 11.14 11.20 11.00 11.40 4,913,630 55,102,496 11.214 6.954 6.941 6.979 6.854 7.103 7,886,007 6.9874 -0.36%
2015-04-01 0 11.20 11.18 11.22 10.92 11.38 5,339,895 59,464,761 11.136 6.979 6.966 6.991 6.804 7.091 8,570,130 6.9386 2.00%
2015-03-31 0 10.98 10.90 11.00 10.90 12.10 13,212,772 147,720,486 11.180 6.841 6.792 6.854 6.792 7.539 21,205,505 6.9661 1.67%
2015-03-30 0 10.80 10.80 10.82 10.52 10.94 5,904,640 63,100,458 10.687 6.729 6.729 6.742 6.555 6.817 9,476,503 6.6586 2.66%
2015-03-27 0 10.52 10.50 10.52 10.02 10.60 9,597,326 100,110,961 10.431 6.555 6.542 6.555 6.243 6.605 15,402,987 6.4995 3.95%
2015-03-26 0 10.12 10.10 10.14 10.02 10.20 6,364,556 64,442,502 10.125 6.306 6.293 6.318 6.243 6.355 10,214,634 6.3088 -0.78%
2015-03-25 0 10.20 10.18 10.20 10.12 10.32 3,305,678 33,672,982 10.186 6.355 6.343 6.355 6.306 6.430 5,305,365 6.3470 -1.35%
2015-03-24 0 10.34 10.32 10.34 10.28 10.48 3,825,500 39,610,708 10.354 6.443 6.430 6.443 6.405 6.530 6,139,640 6.4516 -0.39%
2015-03-23 0 10.38 10.36 10.38 10.20 10.56 7,575,309 78,652,621 10.383 6.468 6.455 6.468 6.355 6.580 12,157,801 6.4693 2.37%
2015-03-20 0 10.14 10.14 10.16 10.04 10.28 6,627,000 67,221,655 10.144 6.318 6.318 6.331 6.256 6.405 10,635,837 6.3203 -0.20%
2015-03-19 0 10.16 10.12 10.16 9.960 10.20 9,786,104 98,282,345 10.043 6.331 6.306 6.331 6.206 6.355 15,705,961 6.2576 3.57%
2015-03-18 0 9.810 9.810 9.830 9.680 9.890 2,783,207 27,159,786 9.7584 6.112 6.112 6.125 6.031 6.162 4,466,838 6.0803 0.10%
2015-03-17 0 9.800 9.750 9.810 9.700 10.26 2,050,000 20,098,310 9.8041 6.106 6.075 6.112 6.044 6.393 3,290,096 6.1087 -0.31%
2015-03-16 0 9.830 9.810 9.870 9.420 9.920 2,833,400 27,633,234 9.7527 6.125 6.112 6.150 5.869 6.181 4,547,394 6.0767 1.97%
2015-03-13 0 9.640 9.610 9.660 9.520 9.760 3,130,760 30,258,661 9.6650 6.007 5.988 6.019 5.932 6.081 5,024,634 6.0221 -1.23%
2015-03-12 0 9.760 9.720 9.790 9.500 9.790 2,815,991 27,294,337 9.6926 6.081 6.056 6.100 5.919 6.100 4,519,454 6.0393 0.10%
2015-03-11 0 9.750 9.700 9.750 9.600 9.980 2,397,446 23,261,008 9.7024 6.075 6.044 6.075 5.982 6.218 3,847,721 6.0454 -0.71%
2015-03-10 0 9.820 9.800 9.820 9.700 9.840 3,223,909 31,558,404 9.7889 6.119 6.106 6.119 6.044 6.131 5,174,132 6.0993 -0.30%
2015-03-09 0 9.850 9.850 9.860 9.780 9.980 1,245,628 12,285,309 9.8627 6.137 6.137 6.144 6.094 6.218 1,999,139 6.1453 0.41%
2015-03-06 0 9.810 9.780 9.820 9.700 9.960 948,800 9,297,328 9.7990 6.112 6.094 6.119 6.044 6.206 1,522,753 6.1056 -0.91%
2015-03-05 0 9.900 9.890 9.900 9.800 10.00 1,864,926 18,431,090 9.8830 6.169 6.162 6.169 6.106 6.231 2,993,066 6.1579 0.00%
2015-03-04 0 9.900 9.900 9.930 9.770 10.04 2,317,926 22,945,761 9.8993 6.169 6.169 6.187 6.088 6.256 3,720,097 6.1681 -1.00%
2015-03-03 0 10.00 9.940 10.00 9.890 10.10 4,107,500 40,948,320 9.9692 6.231 6.193 6.231 6.162 6.293 6,592,229 6.2116 -0.79%
2015-03-02 0 10.08 10.12 10.16 10.08 10.48 3,810,527 38,864,599 10.199 6.281 6.306 6.331 6.281 6.530 6,115,609 6.3550 -1.18%
2015-02-27 0 10.20 10.10 10.14 10.06 10.58 5,209,273 53,647,203 10.298 6.355 6.293 6.318 6.268 6.592 8,360,491 6.4168 -2.67%
2015-02-26 0 10.48 10.48 10.52 10.26 10.56 1,303,099 13,587,385 10.427 6.530 6.530 6.555 6.393 6.580 2,091,376 6.4969 0.38%
2015-02-25 0 10.44 10.36 10.44 10.04 10.50 1,170,500 12,087,333 10.327 6.505 6.455 6.505 6.256 6.542 1,878,564 6.4343 1.95%
2015-02-24 0 10.24 10.22 10.28 10.16 10.46 1,532,731 15,707,426 10.248 6.380 6.368 6.405 6.331 6.517 2,459,918 6.3853 -1.54%
2015-02-23 0 10.40 10.40 10.46 10.28 10.72 3,214,226 33,445,014 10.405 6.480 6.480 6.517 6.405 6.679 5,158,591 6.4834 1.17%
2015-02-18 0 10.28 10.28 10.34 10.18 10.46 640,000 6,585,995 10.291 6.405 6.405 6.443 6.343 6.517 1,027,152 6.4119 0.78%
2015-02-17 0 10.20 10.16 10.20 10.16 10.50 478,500 4,917,065 10.276 6.355 6.331 6.355 6.331 6.542 767,957 6.4028 0.00%
2015-02-16 0 10.20 10.18 10.22 10.12 10.28 624,800 6,380,565 10.212 6.355 6.343 6.368 6.306 6.405 1,002,757 6.3630 0.99%
2015-02-13 0 10.10 10.06 10.08 9.950 10.26 3,459,000 34,835,405 10.071 6.293 6.268 6.281 6.200 6.393 5,551,435 6.2750 1.10%
2015-02-12 0 9.990 9.960 10.04 9.890 10.20 1,356,800 13,558,306 9.9929 6.225 6.206 6.256 6.162 6.355 2,177,562 6.2264 -0.10%
2015-02-11 0 10.00 9.940 10.02 9.940 10.28 1,341,293 13,405,999 9.9948 6.231 6.193 6.243 6.193 6.405 2,152,674 6.2276 0.20%
2015-02-10 0 9.980 9.940 9.970 9.920 10.16 1,918,000 19,142,222 9.9803 6.218 6.193 6.212 6.181 6.331 3,078,246 6.2185 -0.10%
2015-02-09 0 9.990 9.970 10.04 9.900 10.38 1,000,000 10,086,637 10.087 6.225 6.212 6.256 6.169 6.468 1,604,925 6.2848 -0.89%
2015-02-06 0 10.08 10.06 10.10 9.980 10.38 1,912,850 19,288,520 10.084 6.281 6.268 6.293 6.218 6.468 3,069,980 6.2829 -0.98%
2015-02-05 0 10.18 10.16 10.18 10.10 10.34 2,703,780 27,705,414 10.247 6.343 6.331 6.343 6.293 6.443 4,339,364 6.3847 1.80%
2015-02-04 0 10.00 9.970 10.00 9.950 10.18 1,939,059 19,407,305 10.009 6.231 6.212 6.231 6.200 6.343 3,112,044 6.2362 -0.60%
2015-02-03 0 10.06 10.00 10.10 9.840 10.14 3,052,000 30,448,035 9.9764 6.268 6.231 6.293 6.131 6.318 4,898,230 6.2161 0.70%
2015-02-02 0 9.990 9.980 10.06 9.810 10.22 5,238,056 52,435,972 10.011 6.225 6.218 6.268 6.112 6.368 8,406,686 6.2374 -2.06%
2015-01-30 0 10.20 10.14 10.16 10.00 10.28 1,870,500 19,024,710 10.171 6.355 6.318 6.331 6.231 6.405 3,002,012 6.3373 0.79%
2015-01-29 0 10.12 10.04 10.14 9.970 10.58 4,508,808 45,470,625 10.085 6.306 6.256 6.318 6.212 6.592 7,236,298 6.2837 -3.25%
2015-01-28 0 10.46 10.40 10.46 10.30 10.56 2,180,100 22,731,529 10.427 6.517 6.480 6.517 6.418 6.580 3,498,897 6.4968 1.16%
2015-01-27 0 10.34 10.34 10.48 10.28 10.56 2,189,000 22,763,195 10.399 6.443 6.443 6.530 6.405 6.580 3,513,180 6.4794 -1.15%
2015-01-26 0 10.46 10.40 10.50 10.20 10.72 1,708,263 17,766,194 10.400 6.517 6.480 6.542 6.355 6.679 2,741,634 6.4801 -1.13%
2015-01-23 0 10.58 10.50 10.60 10.42 10.70 2,147,255 22,601,906 10.526 6.592 6.542 6.605 6.493 6.667 3,446,183 6.5585 0.19%
2015-01-22 0 10.56 10.52 10.62 10.24 11.00 3,438,856 36,094,722 10.496 6.580 6.555 6.617 6.380 6.854 5,519,105 6.5400 -0.56%
2015-01-21 0 10.62 10.62 10.64 10.38 10.70 2,207,626 23,389,315 10.595 6.617 6.617 6.630 6.468 6.667 3,543,074 6.6014 2.91%
2015-01-20 0 10.32 10.28 10.32 10.16 10.58 4,172,648 42,975,400 10.299 6.430 6.405 6.430 6.331 6.592 6,696,786 6.4173 -1.53%
2015-01-19 0 10.48 10.46 10.48 10.30 10.80 7,969,000 83,438,295 10.470 6.530 6.517 6.530 6.418 6.729 12,789,646 6.5239 -3.32%
2015-01-16 0 10.84 10.76 10.86 10.62 10.86 2,928,104 31,531,303 10.769 6.754 6.704 6.767 6.617 6.767 4,699,387 6.7097 0.37%
2015-01-15 0 10.80 10.80 10.82 10.46 10.98 4,438,206 48,251,083 10.872 6.729 6.729 6.742 6.517 6.841 7,122,987 6.7740 0.19%
2015-01-14 0 10.78 10.74 10.80 10.74 11.12 5,355,600 58,120,455 10.852 6.717 6.692 6.729 6.692 6.929 8,595,335 6.7619 -1.82%
2015-01-13 0 10.98 10.94 11.02 10.82 11.14 2,919,367 31,919,694 10.934 6.841 6.817 6.866 6.742 6.941 4,685,365 6.8126 -0.54%
2015-01-12 0 11.04 11.02 11.04 10.76 11.12 3,831,900 42,085,168 10.983 6.879 6.866 6.879 6.704 6.929 6,149,911 6.8432 0.00%
2015-01-09 0 11.04 11.02 11.06 10.94 11.26 12,081,800 134,099,267 11.099 6.879 6.866 6.891 6.817 7.016 19,390,380 6.9158 2.03%
2015-01-08 0 10.82 10.84 10.86 10.80 11.32 2,867,000 31,196,635 10.881 6.742 6.754 6.767 6.729 7.053 4,601,319 6.7799 -1.99%
2015-01-07 0 11.04 11.02 11.08 11.00 11.32 11,824,672 132,124,236 11.174 6.879 6.866 6.904 6.854 7.053 18,977,709 6.9621 -1.25%
2015-01-06 0 11.18 11.18 11.20 10.78 11.24 6,161,724 68,479,776 11.114 6.966 6.966 6.979 6.717 7.003 9,889,104 6.9248 0.00%
2015-01-05 0 11.18 11.16 11.18 10.92 11.50 20,415,162 229,960,818 11.264 6.966 6.954 6.966 6.804 7.165 32,764,800 7.0185 2.95%
2015-01-02 0 10.86 10.84 10.86 10.06 10.90 13,725,700 145,735,113 10.618 6.767 6.754 6.767 6.268 6.792 22,028,716 6.6157 8.71%
2014-12-31 0 9.990 10.02 10.06 9.810 10.06 2,801,580 27,907,600 9.9614 6.225 6.243 6.268 6.112 6.268 4,496,325 6.2068 -0.10%
2014-12-30 0 10.00 10.02 10.04 9.740 10.10 3,728,100 37,090,261 9.9488 6.231 6.243 6.256 6.069 6.293 5,983,320 6.1989 2.56%
2014-12-29 0 9.750 9.710 9.750 9.460 9.850 1,901,957 18,544,497 9.7502 6.075 6.050 6.075 5.894 6.137 3,052,498 6.0752 1.25%
2014-12-24 0 9.630 9.630 9.660 9.480 9.740 1,288,795 12,371,868 9.5996 6.000 6.000 6.019 5.907 6.069 2,068,419 5.9813 1.16%
2014-12-23 0 9.520 9.520 9.550 9.380 9.650 1,668,269 15,885,199 9.5220 5.932 5.932 5.950 5.845 6.013 2,677,446 5.9330 -0.10%
2014-12-22 0 9.530 9.520 9.540 9.250 9.630 2,118,574 20,156,364 9.5141 5.938 5.932 5.944 5.764 6.000 3,400,152 5.9281 1.38%
2014-12-19 0 9.400 9.370 9.400 9.310 9.630 1,527,750 14,288,284 9.3525 5.857 5.838 5.857 5.801 6.000 2,451,924 5.8274 0.00%
2014-12-18 0 9.400 9.370 9.400 9.290 9.450 1,788,411 16,730,152 9.3548 5.857 5.838 5.857 5.788 5.888 2,870,265 5.8288 0.43%
2014-12-17 0 9.360 9.340 9.360 9.300 9.470 2,392,575 22,442,057 9.3799 5.832 5.820 5.832 5.795 5.901 3,839,903 5.8444 0.43%
2014-12-16 0 9.320 9.300 9.410 9.270 9.780 1,988,514 18,619,292 9.3634 5.807 5.795 5.863 5.776 6.094 3,191,415 5.8342 -0.53%
2014-12-15 0 9.370 9.370 9.410 9.210 9.420 3,145,834 29,375,807 9.3380 5.838 5.838 5.863 5.739 5.869 5,048,827 5.8183 -1.88%
2014-12-12 0 9.550 9.520 9.580 9.520 9.750 1,173,260 11,268,289 9.6043 5.950 5.932 5.969 5.932 6.075 1,882,994 5.9842 -0.83%
2014-12-11 0 9.630 9.610 9.650 9.500 10.16 2,403,406 23,102,287 9.6123 6.000 5.988 6.013 5.919 6.331 3,857,286 5.9893 -2.73%
2014-12-10 0 9.900 9.890 9.920 9.870 10.08 1,511,981 15,007,487 9.9257 6.169 6.162 6.181 6.150 6.281 2,426,616 6.1845 -2.17%
2014-12-09 0 10.12 10.06 10.12 9.940 10.30 2,344,300 23,700,876 10.110 6.306 6.268 6.306 6.193 6.418 3,762,425 6.2994 -0.98%
2014-12-08 0 10.22 10.20 10.22 10.04 10.30 956,500 9,691,941 10.133 6.368 6.355 6.368 6.256 6.418 1,535,111 6.3135 0.00%
2014-12-05 0 10.22 10.16 10.20 10.02 10.30 1,412,965 14,407,123 10.196 6.368 6.331 6.355 6.243 6.418 2,267,703 6.3532 0.79%
2014-12-04 0 10.14 10.12 10.16 10.00 10.38 2,710,100 27,602,357 10.185 6.318 6.306 6.331 6.231 6.468 4,349,507 6.3461 -1.17%
2014-12-03 0 10.26 10.24 10.26 10.24 10.50 5,114,626 53,063,737 10.375 6.393 6.380 6.393 6.380 6.542 8,208,590 6.4644 -0.19%
2014-12-02 0 10.28 10.28 10.38 9.810 10.38 1,894,500 19,366,906 10.223 6.405 6.405 6.468 6.112 6.468 3,040,530 6.3696 1.58%
2014-12-01 0 10.12 10.08 10.16 10.06 10.48 2,450,000 25,074,910 10.235 6.306 6.281 6.331 6.268 6.530 3,932,066 6.3770 -3.07%
2014-11-28 0 10.44 10.40 10.46 10.18 10.50 3,922,757 40,734,285 10.384 6.505 6.480 6.517 6.343 6.542 6,295,730 6.4701 1.95%
2014-11-27 0 10.24 10.20 10.24 10.10 10.38 2,969,500 30,562,610 10.292 6.380 6.355 6.380 6.293 6.468 4,765,824 6.4129 1.19%
2014-11-26 0 10.12 10.04 10.12 9.890 10.26 2,874,419 29,050,386 10.107 6.306 6.256 6.306 6.162 6.393 4,613,226 6.2972 1.20%
2014-11-25 0 10.00 9.980 10.06 9.830 10.06 3,069,882 30,518,255 9.9412 6.231 6.218 6.268 6.125 6.268 4,926,930 6.1942 0.10%
2014-11-24 0 9.990 9.930 9.990 9.750 10.12 15,810,750 156,268,103 9.8837 6.225 6.187 6.225 6.075 6.306 25,375,065 6.1583 7.53%
2014-11-21 0 9.290 9.260 9.300 9.100 9.350 6,109,300 55,991,558 9.1650 5.788 5.770 5.795 5.670 5.826 9,804,967 5.7105 2.31%
2014-11-20 0 9.080 9.050 9.080 9.000 9.270 2,288,500 20,730,274 9.0585 5.658 5.639 5.658 5.608 5.776 3,672,870 5.6442 1.45%
2014-11-19 0 8.950 8.950 8.960 8.950 9.160 756,300 6,837,638 9.0409 5.577 5.577 5.583 5.577 5.707 1,213,805 5.6332 -0.44%
2014-11-18 0 8.990 8.970 9.000 8.930 9.360 1,357,870 12,250,848 9.0221 5.602 5.589 5.608 5.564 5.832 2,179,279 5.6215 -1.86%
2014-11-17 0 9.160 9.140 9.160 9.120 9.340 525,000 4,834,750 9.2090 5.707 5.695 5.707 5.683 5.820 842,586 5.7380 0.00%
2014-11-14 0 9.160 9.150 9.220 9.150 9.380 2,062,500 19,065,200 9.2437 5.707 5.701 5.745 5.701 5.845 3,310,157 5.7596 -0.87%
2014-11-13 0 9.240 9.200 9.240 8.860 9.260 2,518,594 22,812,662 9.0577 5.757 5.732 5.757 5.521 5.770 4,042,154 5.6437 3.36%
2014-11-12 0 8.940 8.930 8.940 8.920 9.030 1,059,534 9,513,025 8.9785 5.570 5.564 5.570 5.558 5.626 1,700,472 5.5943 -1.00%
2014-11-11 0 9.030 9.010 9.030 8.930 9.200 1,014,990 9,149,193 9.0141 5.626 5.614 5.626 5.564 5.732 1,628,983 5.6165 0.56%
2014-11-10 0 8.980 8.950 8.980 8.890 9.350 2,193,500 19,806,500 9.0296 5.595 5.577 5.595 5.539 5.826 3,520,403 5.6262 -1.54%
2014-11-07 0 9.120 9.100 9.130 9.010 9.220 874,320 7,977,505 9.1242 5.683 5.670 5.689 5.614 5.745 1,403,218 5.6852 -1.19%
2014-11-06 0 9.230 9.220 9.230 9.210 9.500 918,200 8,507,708 9.2656 5.751 5.745 5.751 5.739 5.919 1,473,642 5.7733 -1.39%
2014-11-05 0 9.360 9.320 9.380 9.140 9.490 2,578,300 24,156,891 9.3693 5.832 5.807 5.845 5.695 5.913 4,137,978 5.8378 -0.11%
2014-11-04 0 9.370 9.320 9.380 9.260 9.480 1,874,570 17,604,436 9.3912 5.838 5.807 5.845 5.770 5.907 3,008,544 5.8515 1.08%
2014-11-03 0 9.270 9.260 9.270 8.900 9.430 3,712,774 34,347,113 9.2511 5.776 5.770 5.776 5.545 5.876 5,958,723 5.7642 3.11%
2014-10-31 0 8.990 9.000 9.020 8.680 9.060 4,369,500 39,101,092 8.9486 5.602 5.608 5.620 5.408 5.645 7,012,719 5.5757 3.81%
2014-10-30 0 8.660 8.630 8.660 8.600 8.750 808,000 6,977,870 8.6360 5.396 5.377 5.396 5.359 5.452 1,296,779 5.3809 -0.35%
2014-10-29 0 8.690 8.670 8.700 8.600 8.750 1,544,500 13,407,330 8.6807 5.415 5.402 5.421 5.359 5.452 2,478,806 5.4088 2.00%
2014-10-28 0 8.520 8.500 8.510 8.460 8.700 3,098,000 26,427,515 8.5305 5.309 5.296 5.302 5.271 5.421 4,972,057 5.3152 -1.05%
2014-10-27 0 8.610 8.600 8.630 8.530 8.850 2,913,778 25,051,188 8.5975 5.365 5.359 5.377 5.315 5.514 4,676,395 5.3569 -1.82%
2014-10-24 0 8.770 8.760 8.780 8.700 8.990 1,260,500 11,135,172 8.8339 5.464 5.458 5.471 5.421 5.602 2,023,008 5.5043 0.92%
2014-10-23 0 8.690 8.660 8.670 8.660 8.840 1,218,000 10,587,067 8.6922 5.415 5.396 5.402 5.396 5.508 1,954,798 5.4159 0.00%
2014-10-22 0 8.690 8.690 8.700 8.580 8.820 2,380,000 20,583,375 8.6485 5.415 5.415 5.421 5.346 5.496 3,819,721 5.3887 -0.80%
2014-10-21 0 8.760 8.750 8.760 8.670 8.890 1,816,316 15,864,517 8.7344 5.458 5.452 5.458 5.402 5.539 2,915,051 5.4423 -0.68%
2014-10-20 0 8.820 8.800 8.820 8.800 9.060 1,721,000 15,237,602 8.8539 5.496 5.483 5.496 5.483 5.645 2,762,076 5.5167 -0.11%
2014-10-17 0 8.830 8.830 8.840 8.800 9.060 2,274,500 20,106,815 8.8401 5.502 5.502 5.508 5.483 5.645 3,650,401 5.5081 -1.78%
2014-10-16 0 8.990 8.990 9.010 8.950 9.090 1,416,500 12,812,210 9.0450 5.602 5.602 5.614 5.577 5.664 2,273,376 5.6358 -0.22%
2014-10-15 0 9.010 9.010 9.020 8.950 9.160 1,083,000 9,774,600 9.0255 5.614 5.614 5.620 5.577 5.707 1,738,134 5.6236 -1.10%
2014-10-14 0 9.110 9.080 9.110 9.020 9.260 817,000 7,447,295 9.1154 5.676 5.658 5.676 5.620 5.770 1,311,224 5.6797 0.55%
2014-10-13 0 9.060 9.050 9.060 8.930 9.400 1,754,023 15,973,833 9.1070 5.645 5.639 5.645 5.564 5.857 2,815,075 5.6744 -3.00%
2014-10-10 0 9.340 9.300 9.320 9.120 9.390 4,506,000 41,727,670 9.2605 5.820 5.795 5.807 5.683 5.851 7,231,791 5.7700 1.97%
2014-10-09 0 9.160 9.140 9.160 9.140 9.300 2,330,200 21,493,577 9.2239 5.707 5.695 5.707 5.695 5.795 3,739,796 5.7473 0.88%
2014-10-08 0 9.080 9.070 9.140 9.070 9.220 3,537,030 32,311,793 9.1353 5.658 5.651 5.695 5.651 5.745 5,676,667 5.6920 -0.55%
2014-10-07 0 9.130 9.120 9.160 9.080 9.390 2,276,961 20,804,012 9.1367 5.689 5.683 5.707 5.658 5.851 3,654,351 5.6929 -1.51%
2014-10-06 0 9.270 9.260 9.300 9.220 9.390 1,360,000 12,651,895 9.3029 5.776 5.770 5.795 5.745 5.851 2,182,698 5.7964 -0.11%
2014-10-03 0 9.280 9.270 9.310 9.000 9.450 5,614,500 52,118,894 9.2829 5.782 5.776 5.801 5.608 5.888 9,010,850 5.7840 4.50%
2014-09-30 0 8.880 8.840 8.920 8.650 9.120 3,887,416 34,272,300 8.8162 5.533 5.508 5.558 5.390 5.683 6,239,010 5.4932 -0.11%
2014-09-29 0 8.890 8.880 8.890 8.800 9.000 2,457,500 21,840,780 8.8874 5.539 5.533 5.539 5.483 5.608 3,944,103 5.5376 -1.55%
2014-09-26 0 9.030 9.020 9.080 8.900 9.140 1,640,090 14,855,457 9.0577 5.626 5.620 5.658 5.545 5.695 2,632,221 5.6437 0.11%
2014-09-25 0 9.020 8.990 9.020 8.950 9.150 4,621,500 41,733,237 9.0302 5.620 5.602 5.620 5.577 5.701 7,417,160 5.6266 -0.88%
2014-09-24 0 9.100 9.100 9.140 9.020 9.270 3,648,000 33,195,687 9.0997 5.670 5.670 5.695 5.620 5.776 5,854,766 5.6699 -1.09%
2014-09-23 0 9.200 9.200 9.210 9.020 9.400 1,889,000 17,518,175 9.2738 5.732 5.732 5.739 5.620 5.857 3,031,703 5.7783 -1.08%
2014-09-22 0 9.300 9.250 9.300 9.150 9.650 3,374,000 31,153,162 9.2333 5.795 5.764 5.795 5.701 6.013 5,415,016 5.7531 -1.59%
2014-09-19 0 9.450 9.440 9.450 9.400 9.530 1,656,446 15,704,918 9.4811 5.888 5.882 5.888 5.857 5.938 2,658,471 5.9075 0.53%
2014-09-18 0 9.400 9.390 9.400 9.370 9.500 2,493,000 23,472,211 9.4152 5.857 5.851 5.857 5.838 5.919 4,001,078 5.8665 -1.36%
2014-09-17 0 9.530 9.510 9.520 9.500 9.700 1,041,699 9,950,407 9.5521 5.938 5.926 5.932 5.919 6.044 1,671,849 5.9517 -0.21%
2014-09-16 0 9.550 9.520 9.570 9.510 9.660 1,588,096 15,156,662 9.5439 5.950 5.932 5.963 5.926 6.019 2,548,775 5.9466 -0.73%
2014-09-15 0 9.620 9.600 9.640 9.540 9.720 1,158,428 11,172,935 9.6449 5.994 5.982 6.007 5.944 6.056 1,859,190 6.0096 -1.13%
2014-09-12 0 9.730 9.710 9.730 9.650 9.890 1,025,072 9,997,979 9.7534 6.063 6.050 6.063 6.013 6.162 1,645,163 6.0772 0.62%
2014-09-11 0 9.670 9.670 9.690 9.650 9.930 1,270,441 12,374,591 9.7404 6.025 6.025 6.038 6.013 6.187 2,038,962 6.0691 -0.51%
2014-09-10 0 9.720 9.710 9.720 9.650 9.960 3,938,000 38,307,046 9.7275 6.056 6.050 6.056 6.013 6.206 6,320,194 6.0611 -2.99%
2014-09-08 0 10.02 9.980 10.02 9.920 10.04 1,460,500 14,559,735 9.9690 6.243 6.218 6.243 6.181 6.256 2,343,993 6.2115 0.91%
2014-09-05 0 9.930 9.850 9.940 9.820 10.02 1,161,896 11,486,500 9.8860 6.187 6.137 6.193 6.119 6.243 1,864,756 6.1598 -0.20%
2014-09-04 0 9.950 9.950 9.970 9.880 10.00 7,472,612 74,053,921 9.9100 6.200 6.200 6.212 6.156 6.231 11,992,980 6.1748 0.10%
2014-09-03 0 9.940 9.910 9.960 9.780 9.980 3,218,343 31,836,622 9.8922 6.193 6.175 6.206 6.094 6.218 5,165,199 6.1637 1.53%
2014-09-02 0 9.790 9.780 9.800 9.760 9.900 3,582,500 35,127,781 9.8054 6.100 6.094 6.106 6.081 6.169 5,749,643 6.1096 -1.11%
2014-09-01 0 9.900 9.900 9.910 9.880 10.08 2,083,500 20,634,732 9.9039 6.169 6.169 6.175 6.156 6.281 3,343,861 6.1709 0.00%
2014-08-29 0 9.900 9.890 9.900 9.890 10.20 4,638,500 46,143,255 9.9479 6.169 6.162 6.169 6.162 6.355 7,444,444 6.1983 -1.98%
2014-08-28 0 10.10 10.06 10.08 10.02 10.60 3,721,900 37,529,060 10.083 6.293 6.268 6.281 6.243 6.605 5,973,370 6.2827 -1.37%
2014-08-27 0 10.24 10.24 10.28 10.22 10.42 2,684,000 27,588,125 10.279 6.380 6.380 6.405 6.368 6.493 4,307,618 6.4045 -1.54%
2014-08-26 0 10.40 10.36 10.40 10.32 10.58 2,048,500 21,298,625 10.397 6.480 6.455 6.480 6.430 6.592 3,287,688 6.4783 -0.76%
2014-08-25 0 10.48 10.44 10.50 10.30 10.50 1,925,000 20,057,970 10.420 6.530 6.505 6.542 6.418 6.542 3,089,480 6.4923 -0.95%
2014-08-22 0 10.58 10.52 10.58 10.32 10.60 1,976,000 20,762,368 10.507 6.592 6.555 6.592 6.430 6.605 3,171,331 6.5469 0.95%
2014-08-21 0 10.48 10.46 10.50 10.34 10.54 1,999,500 20,900,680 10.453 6.530 6.517 6.542 6.443 6.567 3,209,047 6.5130 -0.57%
2014-08-20 0 10.54 10.52 10.56 10.36 10.60 1,054,500 11,124,950 10.550 6.567 6.555 6.580 6.455 6.605 1,692,393 6.5735 0.76%
2014-08-19 0 10.46 10.48 10.52 10.40 10.68 4,700,000 49,288,590 10.487 6.517 6.530 6.555 6.480 6.655 7,543,147 6.5342 -2.06%
2014-08-18 0 10.68 10.64 10.66 10.40 10.74 2,490,000 26,426,597 10.613 6.655 6.630 6.642 6.480 6.692 3,996,263 6.6128 -1.11%
2014-08-15 0 10.80 10.80 10.82 10.68 10.98 760,031 8,204,566 10.795 6.729 6.729 6.742 6.655 6.841 1,219,793 6.7262 -0.55%
2014-08-14 0 10.86 10.84 10.88 10.74 11.08 2,350,000 25,535,140 10.866 6.767 6.754 6.779 6.692 6.904 3,771,573 6.7704 -2.16%
2014-08-13 0 11.10 11.10 11.12 10.96 11.50 3,037,000 33,652,180 11.081 6.916 6.916 6.929 6.829 7.165 4,874,157 6.9042 1.46%
2014-08-12 0 10.94 10.94 10.96 10.78 11.02 3,639,924 39,737,012 10.917 6.817 6.817 6.829 6.717 6.866 5,841,804 6.8022 1.11%
2014-08-11 0 10.82 10.80 10.84 10.68 11.04 3,927,619 42,724,937 10.878 6.742 6.729 6.754 6.655 6.879 6,303,533 6.7779 2.46%
2014-08-08 0 10.56 10.52 10.58 10.40 10.84 2,300,500 24,218,815 10.528 6.580 6.555 6.592 6.480 6.754 3,692,130 6.5596 -1.31%
2014-08-07 0 10.70 10.68 10.70 10.62 10.90 1,795,924 19,223,137 10.704 6.667 6.655 6.667 6.617 6.792 2,882,323 6.6693 -1.47%
2014-08-06 0 10.86 10.86 10.90 10.52 10.96 4,523,758 48,623,477 10.748 6.767 6.767 6.792 6.555 6.829 7,260,291 6.6972 0.18%
2014-08-05 0 10.84 10.78 10.84 10.48 11.00 7,752,563 82,757,304 10.675 6.754 6.717 6.754 6.530 6.854 12,442,281 6.6513 -0.73%
2014-08-04 0 10.92 10.92 10.94 10.62 11.28 7,355,000 79,817,550 10.852 6.804 6.804 6.817 6.617 7.028 11,804,222 6.7618 -0.73%
2014-08-01 0 11.00 11.02 11.04 10.88 11.18 2,393,303 26,330,306 11.002 6.854 6.866 6.879 6.779 6.966 3,841,071 6.8549 -1.79%
2014-07-31 0 11.20 11.18 11.24 11.02 11.36 5,129,000 57,507,595 11.212 6.979 6.966 7.003 6.866 7.078 8,231,659 6.9861 1.63%
2014-07-30 0 11.02 11.02 11.06 11.00 11.38 5,114,074 56,904,434 11.127 6.866 6.866 6.891 6.854 7.091 8,207,704 6.9331 -1.61%
2014-07-29 0 11.20 11.18 11.20 11.00 11.24 4,293,100 47,807,094 11.136 6.979 6.966 6.979 6.854 7.003 6,890,103 6.9385 1.27%
2014-07-28 0 11.06 11.08 11.10 10.70 11.20 11,664,600 129,012,937 11.060 6.891 6.904 6.916 6.667 6.979 18,720,806 6.8914 2.41%
2014-07-25 0 10.80 10.78 10.82 10.62 10.90 7,003,876 75,494,699 10.779 6.729 6.717 6.742 6.617 6.792 11,240,694 6.7162 0.93%
2014-07-24 0 10.70 10.70 10.72 10.56 10.90 15,302,005 164,007,365 10.718 6.667 6.667 6.679 6.580 6.792 24,558,567 6.6782 2.88%
2014-07-23 0 10.40 10.36 10.44 9.950 10.64 14,697,338 152,431,035 10.371 6.480 6.455 6.505 6.200 6.630 23,588,122 6.4622 4.42%
2014-07-22 0 9.960 9.940 9.960 9.890 10.30 4,870,564 48,352,027 9.9274 6.206 6.193 6.206 6.162 6.418 7,816,889 6.1856 0.61%
2014-07-21 0 9.900 9.850 9.900 9.850 9.990 1,415,500 14,019,522 9.9043 6.169 6.137 6.169 6.137 6.225 2,271,771 6.1712 0.00%
2014-07-18 0 9.900 9.870 9.900 9.850 10.00 3,167,500 31,279,260 9.8751 6.169 6.150 6.169 6.137 6.231 5,083,599 6.1530 -0.50%
2014-07-17 0 9.950 9.920 9.950 9.930 10.02 3,922,600 39,083,767 9.9637 6.200 6.181 6.200 6.187 6.243 6,295,478 6.2082 -0.70%
2014-07-16 0 10.02 9.980 10.02 9.760 10.16 7,164,132 71,701,135 10.008 6.243 6.218 6.243 6.081 6.331 11,497,893 6.2360 0.20%
2014-07-15 0 10.00 9.990 10.00 9.920 10.04 1,493,000 14,914,085 9.9893 6.231 6.225 6.231 6.181 6.256 2,396,153 6.2242 0.50%
2014-07-14 0 9.950 9.950 9.960 9.930 10.00 1,000,000 9,968,295 9.9683 6.200 6.200 6.206 6.187 6.231 1,604,925 6.2111 -0.40%
2014-07-11 0 9.990 9.990 10.00 9.950 10.00 2,924,646 29,249,840 10.001 6.225 6.225 6.231 6.200 6.231 4,693,837 6.2315 -0.70%
2014-07-10 0 10.06 10.04 10.10 10.00 10.34 3,891,573 39,382,709 10.120 6.268 6.256 6.293 6.231 6.443 6,245,682 6.3056 -0.40%
2014-07-09 0 10.10 10.08 10.10 10.04 10.42 4,348,900 43,964,541 10.109 6.293 6.281 6.293 6.256 6.493 6,979,657 6.2990 -3.07%
2014-07-08 0 10.42 10.40 10.42 10.38 10.76 6,289,671 65,692,696 10.445 6.493 6.480 6.493 6.468 6.704 10,094,449 6.5078 0.39%
2014-07-07 0 10.38 10.34 10.36 10.08 10.50 8,481,753 88,046,960 10.381 6.468 6.443 6.455 6.281 6.542 13,612,576 6.4681 2.77%
2014-07-04 0 10.10 10.08 10.10 9.960 10.28 4,950,792 50,004,275 10.100 6.293 6.281 6.293 6.206 6.405 7,945,649 6.2933 -0.20%
2014-07-03 0 10.12 10.14 10.18 9.790 10.30 10,076,792 101,633,413 10.086 6.306 6.318 6.343 6.100 6.418 16,172,493 6.2843 4.22%
2014-07-02 0 9.710 9.710 9.730 9.540 9.830 3,958,876 38,404,091 9.7008 6.050 6.050 6.063 5.944 6.125 6,353,698 6.0444 1.68%
2014-06-30 0 9.550 9.490 9.600 9.290 9.600 3,001,500 28,579,175 9.5216 5.950 5.913 5.982 5.788 5.982 4,817,182 5.9328 2.80%
2014-06-27 0 9.290 9.270 9.330 9.240 9.690 1,937,652 17,991,071 9.2850 5.788 5.776 5.813 5.757 6.038 3,109,786 5.7853 -1.28%
2014-06-26 0 9.410 9.370 9.400 9.140 9.410 2,982,574 27,707,997 9.2900 5.863 5.838 5.857 5.695 5.863 4,786,807 5.7884 0.64%
2014-06-25 0 9.350 9.350 9.380 9.160 9.470 1,657,500 15,455,957 9.3249 5.826 5.826 5.845 5.707 5.901 2,660,163 5.8102 -0.11%
2014-06-24 0 9.360 9.360 9.380 9.350 9.600 1,165,938 10,945,064 9.3873 5.832 5.832 5.845 5.826 5.982 1,871,243 5.8491 -1.37%
2014-06-23 0 9.490 9.480 9.510 9.460 9.730 1,706,494 16,368,795 9.5921 5.913 5.907 5.926 5.894 6.063 2,738,795 5.9766 -1.45%
2014-06-20 0 9.630 9.620 9.640 9.510 9.640 2,002,271 19,173,402 9.5758 6.000 5.994 6.007 5.926 6.007 3,213,494 5.9665 0.84%
2014-06-19 0 9.550 9.530 9.550 9.410 9.830 2,171,100 20,669,337 9.5202 5.950 5.938 5.950 5.863 6.125 3,484,452 5.9319 -1.95%
2014-06-18 0 9.740 9.740 9.760 9.640 9.900 1,766,500 17,130,439 9.6974 6.069 6.069 6.081 6.007 6.169 2,835,100 6.0423 -1.12%
2014-06-17 0 9.850 9.810 9.850 9.650 9.870 2,324,151 22,732,344 9.7809 6.137 6.112 6.137 6.013 6.150 3,730,088 6.0943 0.10%
2014-06-16 0 9.840 9.760 9.850 9.720 9.870 1,058,592 10,341,424 9.7690 6.131 6.081 6.137 6.056 6.150 1,698,961 6.0869 -0.51%
2014-06-13 0 9.890 9.880 9.940 9.780 9.960 778,115 7,707,780 9.9057 6.162 6.156 6.193 6.094 6.206 1,248,816 6.1721 0.61%
2014-06-12 0 9.830 9.820 9.830 9.750 9.950 728,500 7,161,615 9.8306 6.125 6.119 6.125 6.075 6.200 1,169,188 6.1253 -0.81%
2014-06-11 0 9.910 9.890 9.940 9.770 10.00 941,716 9,329,101 9.9065 6.175 6.162 6.193 6.088 6.231 1,511,383 6.1726 -0.30%
2014-06-10 0 9.940 9.900 9.970 9.720 9.970 1,592,000 15,771,095 9.9065 6.193 6.169 6.212 6.056 6.212 2,555,040 6.1725 1.64%
2014-06-09 0 9.780 9.730 9.780 9.620 10.06 1,027,788 10,079,234 9.8067 6.094 6.063 6.094 5.994 6.268 1,649,522 6.1104 -0.41%
2014-06-06 0 9.820 9.820 9.830 9.760 10.04 1,428,000 14,044,860 9.8353 6.119 6.119 6.125 6.081 6.256 2,291,833 6.1282 -1.80%
2014-06-05 0 10.00 9.940 10.00 9.770 10.02 1,924,500 19,217,710 9.9858 6.231 6.193 6.231 6.088 6.243 3,088,678 6.2220 1.21%
2014-06-04 0 9.880 9.880 9.910 9.710 10.16 2,575,500 25,298,515 9.8228 6.156 6.156 6.175 6.050 6.331 4,133,484 6.1204 -1.40%
2014-06-03 0 10.02 10.00 10.02 9.880 10.10 6,176,800 61,570,372 9.9680 6.243 6.231 6.243 6.156 6.293 9,913,300 6.2109 2.14%
2014-05-30 0 9.810 9.830 9.840 9.460 9.860 5,474,241 53,174,354 9.7136 6.112 6.125 6.131 5.894 6.144 8,785,745 6.0523 3.92%
2014-05-29 0 9.440 9.460 9.470 9.430 9.600 1,789,400 16,989,973 9.4948 5.882 5.894 5.901 5.876 5.982 2,871,852 5.9160 -1.26%
2014-05-28 0 9.560 9.570 9.580 9.360 9.820 3,457,916 32,948,560 9.5284 5.957 5.963 5.969 5.832 6.119 5,549,695 5.9370 -1.48%
2014-05-27 0 9.990 9.990 10.00 9.910 10.16 1,598,500 16,036,295 10.032 6.046 6.046 6.052 5.998 6.149 2,641,268 6.0714 -0.10%
2014-05-26 0 10.00 9.990 10.00 9.870 10.14 5,068,500 50,817,350 10.026 6.052 6.046 6.052 5.973 6.137 8,374,893 6.0678 1.11%
2014-05-23 0 9.890 9.870 9.900 9.500 10.20 6,593,500 66,212,460 10.042 5.985 5.973 5.991 5.749 6.173 10,894,714 6.0775 1.75%
2014-05-22 0 9.720 9.700 9.730 9.370 9.730 3,491,031 33,595,896 9.6235 5.883 5.870 5.889 5.671 5.889 5,768,376 5.8242 4.18%
2014-05-21 0 9.330 9.310 9.380 9.310 9.480 2,878,645 26,930,190 9.3552 5.647 5.634 5.677 5.634 5.737 4,756,505 5.6618 -1.58%
2014-05-20 0 9.480 9.480 9.500 9.350 9.660 1,929,000 18,208,329 9.4393 5.737 5.737 5.749 5.659 5.846 3,187,367 5.7127 -0.94%
2014-05-19 0 9.570 9.550 9.610 9.520 9.820 2,282,564 21,967,814 9.6242 5.792 5.780 5.816 5.762 5.943 3,771,575 5.8246 -0.83%
2014-05-16 0 9.650 9.620 9.650 9.600 9.880 1,639,973 15,841,082 9.6594 5.840 5.822 5.840 5.810 5.979 2,709,796 5.8459 -2.62%
2014-05-15 0 9.910 9.900 9.910 9.700 10.06 3,035,419 29,938,584 9.8631 5.998 5.991 5.998 5.870 6.088 5,015,549 5.9692 -0.40%
2014-05-14 0 9.950 9.930 9.940 9.650 10.34 5,437,500 54,591,603 10.040 6.022 6.010 6.016 5.840 6.258 8,984,607 6.0761 1.53%
2014-05-13 0 9.800 9.780 9.800 9.610 9.920 4,441,500 43,559,470 9.8074 5.931 5.919 5.931 5.816 6.004 7,338,875 5.9354 2.83%
2014-05-12 0 9.530 9.520 9.540 9.210 9.640 3,177,001 30,171,977 9.4970 5.768 5.762 5.774 5.574 5.834 5,249,491 5.7476 -1.14%
2014-05-09 0 9.640 9.630 9.640 9.560 9.680 1,489,019 14,356,662 9.6417 5.834 5.828 5.834 5.786 5.858 2,460,368 5.8352 -0.10%
2014-05-08 0 9.650 9.660 9.680 9.490 9.870 3,804,221 36,848,186 9.6861 5.840 5.846 5.858 5.743 5.973 6,285,872 5.8621 -0.31%
2014-05-07 0 9.680 9.650 9.670 9.430 9.940 5,901,500 56,644,915 9.5984 5.858 5.840 5.852 5.707 6.016 9,751,294 5.8090 -2.62%
2014-05-05 0 9.940 9.910 9.950 9.730 10.06 1,773,500 17,468,880 9.8499 6.016 5.998 6.022 5.889 6.088 2,930,428 5.9612 -0.60%
2014-05-02 0 10.00 9.990 10.02 9.800 10.12 3,091,298 30,689,084 9.9276 6.052 6.046 6.064 5.931 6.125 5,107,880 6.0082 -0.20%
2014-04-30 0 10.02 10.00 10.02 9.970 10.66 3,189,529 32,088,863 10.061 6.064 6.052 6.064 6.034 6.451 5,270,191 6.0887 -0.60%
2014-04-29 0 10.08 10.06 10.10 9.950 10.32 4,259,044 42,908,667 10.075 6.100 6.088 6.113 6.022 6.246 7,037,395 6.0972 -1.37%
2014-04-28 0 10.22 10.18 10.20 10.12 10.46 3,559,700 36,317,445 10.202 6.185 6.161 6.173 6.125 6.330 5,881,840 6.1745 -1.92%
2014-04-25 0 10.42 10.40 10.44 10.24 10.56 3,360,500 34,780,884 10.350 6.306 6.294 6.318 6.197 6.391 5,552,694 6.2638 -1.51%
2014-04-24 0 10.58 10.56 10.58 10.52 11.00 3,390,637 36,374,035 10.728 6.403 6.391 6.403 6.367 6.657 5,602,490 6.4925 0.57%
2014-04-23 0 10.52 10.54 10.56 10.44 11.08 6,700,500 70,982,528 10.594 6.367 6.379 6.391 6.318 6.706 11,071,515 6.4113 -4.19%
2014-04-22 0 10.98 10.96 11.06 10.68 11.30 3,702,964 40,752,686 11.005 6.645 6.633 6.694 6.464 6.839 6,118,561 6.6605 -2.49%
2014-04-17 0 11.26 11.24 11.32 10.92 11.34 1,339,287 14,992,390 11.194 6.815 6.802 6.851 6.609 6.863 2,212,960 6.7748 1.08%
2014-04-16 0 11.14 11.08 11.14 10.56 11.36 1,819,900 20,162,448 11.079 6.742 6.706 6.742 6.391 6.875 3,007,096 6.7050 0.54%
2014-04-15 0 11.08 11.06 11.08 11.00 11.44 2,582,000 28,711,890 11.120 6.706 6.694 6.706 6.657 6.924 4,266,346 6.7299 -0.36%
2014-04-14 0 11.12 11.12 11.18 10.84 11.68 3,851,500 42,981,175 11.160 6.730 6.730 6.766 6.560 7.069 6,363,993 6.7538 -3.14%
2014-04-11 0 11.48 11.42 11.50 11.30 11.64 2,696,666 30,918,915 11.466 6.948 6.911 6.960 6.839 7.045 4,455,813 6.9390 0.88%
2014-04-10 0 11.38 11.38 11.40 11.18 11.42 2,286,000 25,835,766 11.302 6.887 6.887 6.899 6.766 6.911 3,777,253 6.8398 0.18%
2014-04-09 0 11.36 11.34 11.40 11.26 11.78 3,652,000 41,866,465 11.464 6.875 6.863 6.899 6.815 7.129 6,034,351 6.9380 -0.35%
2014-04-08 0 11.40 11.38 11.40 11.12 11.50 3,301,500 37,583,694 11.384 6.899 6.887 6.899 6.730 6.960 5,455,206 6.8895 0.18%
2014-04-07 0 11.38 11.36 11.40 10.90 11.40 3,164,717 35,785,561 11.308 6.887 6.875 6.899 6.597 6.899 5,229,193 6.8434 2.15%
2014-04-04 0 11.14 11.12 11.16 10.84 11.38 3,717,500 40,955,910 11.017 6.742 6.730 6.754 6.560 6.887 6,142,580 6.6675 -1.76%
2014-04-03 0 11.34 11.30 11.34 11.08 11.34 6,416,500 72,418,765 11.286 6.863 6.839 6.863 6.706 6.863 10,602,250 6.8305 2.16%
2014-04-02 0 11.10 11.08 11.10 10.84 11.26 6,011,500 66,943,870 11.136 6.718 6.706 6.718 6.560 6.815 9,933,051 6.7395 2.21%
2014-04-01 0 10.86 10.76 10.86 10.48 10.96 2,816,386 30,337,154 10.772 6.572 6.512 6.572 6.343 6.633 4,653,632 6.5190 1.50%
2014-03-31 0 10.70 10.68 10.80 10.42 10.86 5,272,598 56,511,155 10.718 6.476 6.464 6.536 6.306 6.572 8,712,133 6.4865 2.88%
2014-03-28 0 10.40 10.38 10.40 10.22 10.76 2,369,815 25,056,406 10.573 6.294 6.282 6.294 6.185 6.512 3,915,744 6.3989 0.97%
2014-03-27 0 10.30 10.22 10.30 10.04 10.46 1,444,500 14,818,750 10.259 6.234 6.185 6.234 6.076 6.330 2,386,807 6.2086 0.78%
2014-03-26 0 10.22 10.22 10.26 10.00 10.52 3,919,500 40,143,592 10.242 6.185 6.185 6.209 6.052 6.367 6,476,353 6.1985 -1.73%
2014-03-25 0 10.40 10.38 10.40 9.990 10.40 7,070,800 72,690,889 10.280 6.294 6.282 6.294 6.046 6.294 11,683,377 6.2217 1.76%
2014-03-24 0 10.22 10.22 10.24 9.640 10.38 5,560,782 56,213,229 10.109 6.185 6.185 6.197 5.834 6.282 9,188,311 6.1179 4.61%
2014-03-21 0 9.770 9.730 9.830 9.190 10.16 8,016,700 78,273,159 9.7638 5.913 5.889 5.949 5.562 6.149 13,246,326 5.9090 6.31%
2014-03-20 0 9.190 9.180 9.190 9.100 9.450 2,812,000 25,952,905 9.2293 5.562 5.556 5.562 5.507 5.719 4,646,384 5.5856 0.00%
2014-03-19 0 9.190 9.180 9.190 9.090 9.250 7,478,300 68,806,650 9.2008 5.562 5.556 5.562 5.501 5.598 12,356,706 5.5684 -0.11%
2014-03-18 0 9.200 9.190 9.210 9.040 9.460 5,766,885 53,504,518 9.2779 5.568 5.562 5.574 5.471 5.725 9,528,864 5.6150 2.79%
2014-03-17 0 8.950 8.950 8.960 8.700 9.220 6,047,100 53,522,895 8.8510 5.417 5.417 5.423 5.265 5.580 9,991,875 5.3566 0.00%
2014-03-14 0 8.950 8.940 8.980 8.910 9.800 10,357,641 93,763,810 9.0526 5.417 5.411 5.435 5.392 5.931 17,114,361 5.4787 -4.79%
2014-03-13 0 9.400 9.390 9.400 9.380 9.820 5,508,100 52,434,844 9.5196 5.689 5.683 5.689 5.677 5.943 9,101,262 5.7613 -1.98%
2014-03-12 0 9.590 9.560 9.590 9.500 9.860 6,453,053 62,002,892 9.6083 5.804 5.786 5.804 5.749 5.967 10,662,648 5.8150 -2.74%
2014-03-11 0 9.860 9.850 9.860 9.800 9.970 1,547,274 15,269,471 9.8686 5.967 5.961 5.967 5.931 6.034 2,556,625 5.9725 0.00%
2014-03-10 0 9.860 9.850 9.870 9.800 10.10 3,201,000 31,719,945 9.9094 5.967 5.961 5.973 5.931 6.113 5,289,145 5.9972 -1.99%
2014-03-07 0 10.06 10.04 10.08 9.970 10.26 7,137,500 72,015,810 10.090 6.088 6.076 6.100 6.034 6.209 11,793,588 6.1064 -0.98%
2014-03-06 0 10.16 10.16 10.18 10.10 10.42 9,133,000 93,116,235 10.196 6.149 6.149 6.161 6.113 6.306 15,090,835 6.1704 -1.74%
2014-03-05 0 10.34 10.30 10.34 10.28 10.74 3,288,200 34,114,307 10.375 6.258 6.234 6.258 6.221 6.500 5,433,229 6.2788 -1.52%
2014-03-04 0 10.50 10.48 10.50 10.26 10.56 3,019,500 31,466,705 10.421 6.355 6.343 6.355 6.209 6.391 4,989,245 6.3069 0.00%
2014-03-03 0 10.50 10.48 10.52 10.42 10.64 1,976,500 20,799,796 10.524 6.355 6.343 6.367 6.306 6.439 3,265,853 6.3689 -1.87%
2014-02-28 0 10.70 10.68 10.70 10.50 10.82 3,377,477 36,177,579 10.711 6.476 6.464 6.476 6.355 6.548 5,580,746 6.4826 1.71%
2014-02-27 0 10.52 10.50 10.52 10.42 10.74 2,756,633 28,968,041 10.508 6.367 6.355 6.367 6.306 6.500 4,554,899 6.3598 0.57%
2014-02-26 0 10.46 10.44 10.50 10.10 10.52 2,168,433 22,500,608 10.376 6.330 6.318 6.355 6.113 6.367 3,582,992 6.2798 1.75%
2014-02-25 0 10.28 10.26 10.28 10.18 10.52 1,962,134 20,189,714 10.290 6.221 6.209 6.221 6.161 6.367 3,242,116 6.2273 -1.15%
2014-02-24 0 10.40 10.38 10.40 10.04 10.84 6,514,000 67,019,600 10.289 6.294 6.282 6.294 6.076 6.560 10,763,353 6.2266 -4.59%
2014-02-21 0 10.90 10.88 10.90 10.40 10.96 1,153,500 12,571,270 10.898 6.597 6.585 6.597 6.294 6.633 1,905,976 6.5957 1.11%
2014-02-20 0 10.78 10.76 10.80 10.70 11.12 2,808,159 30,437,886 10.839 6.524 6.512 6.536 6.476 6.730 4,640,038 6.5598 -2.00%
2014-02-19 0 11.00 10.96 11.00 10.94 11.12 3,201,000 35,233,770 11.007 6.657 6.633 6.657 6.621 6.730 5,289,145 6.6615 0.00%
2014-02-18 0 11.00 10.98 11.00 11.00 11.18 792,409 8,750,977 11.044 6.657 6.645 6.657 6.657 6.766 1,309,330 6.6836 -0.36%
2014-02-17 0 11.04 10.98 11.06 10.92 11.26 954,000 10,535,065 11.043 6.681 6.645 6.694 6.609 6.815 1,576,334 6.6833 0.36%
2014-02-14 0 11.00 10.96 11.02 10.84 11.18 3,318,000 36,457,640 10.988 6.657 6.633 6.669 6.560 6.766 5,482,469 6.6499 -1.26%
2014-02-13 0 11.14 11.10 11.12 10.60 11.28 3,929,500 43,677,768 11.115 6.742 6.718 6.730 6.415 6.827 6,492,876 6.7270 -0.71%
2014-02-12 0 11.22 11.20 11.22 11.00 11.26 7,536,400 84,397,414 11.199 6.790 6.778 6.790 6.657 6.815 12,452,707 6.7774 3.51%
2014-02-11 0 10.84 10.82 10.84 10.50 10.94 2,520,198 26,842,903 10.651 6.560 6.548 6.560 6.355 6.621 4,164,228 6.4461 3.24%
2014-02-10 0 10.50 10.50 10.52 10.44 10.54 1,191,000 12,486,825 10.484 6.355 6.355 6.367 6.318 6.379 1,967,939 6.3451 0.57%
2014-02-07 0 10.44 10.40 10.46 10.24 10.46 1,008,500 10,439,050 10.351 6.318 6.294 6.330 6.197 6.330 1,666,386 6.2645 1.56%
2014-02-06 0 10.28 10.24 10.30 10.14 10.30 2,342,442 23,963,289 10.230 6.221 6.197 6.234 6.137 6.234 3,870,514 6.1912 0.19%
2014-02-05 0 10.26 10.26 10.28 10.16 10.30 2,670,036 27,340,836 10.240 6.209 6.209 6.221 6.149 6.234 4,411,811 6.1972 -0.58%
2014-02-04 0 10.32 10.28 10.36 10.06 10.68 2,650,709 27,350,906 10.318 6.246 6.221 6.270 6.088 6.464 4,379,877 6.2447 -4.09%
2014-01-30 0 10.76 10.70 10.76 10.46 10.76 1,516,500 16,116,380 10.627 6.512 6.476 6.512 6.330 6.512 2,505,776 6.4317 -0.37%
2014-01-29 0 10.80 10.78 10.84 10.54 10.94 1,632,000 17,651,195 10.816 6.536 6.524 6.560 6.379 6.621 2,696,621 6.5457 1.89%
2014-01-28 0 10.60 10.58 10.62 10.40 10.96 4,012,846 42,533,550 10.599 6.415 6.403 6.427 6.294 6.633 6,630,592 6.4147 -1.12%
2014-01-27 0 10.72 10.66 10.74 10.54 10.98 4,984,760 53,449,733 10.723 6.488 6.451 6.500 6.379 6.645 8,236,526 6.4894 -3.77%
2014-01-24 0 11.14 11.14 11.18 11.06 11.32 2,531,500 28,240,010 11.155 6.742 6.742 6.766 6.694 6.851 4,182,903 6.7513 -1.76%
2014-01-23 0 11.34 11.34 11.36 11.30 11.42 2,723,902 30,939,194 11.358 6.863 6.863 6.875 6.839 6.911 4,500,816 6.8741 -0.18%
2014-01-22 0 11.36 11.32 11.38 11.04 11.44 6,962,639 78,884,377 11.330 6.875 6.851 6.887 6.681 6.924 11,504,658 6.8567 1.61%
2014-01-21 0 11.18 11.16 11.20 10.98 11.38 4,508,061 50,243,669 11.145 6.766 6.754 6.778 6.645 6.887 7,448,856 6.7452 1.27%
2014-01-20 0 11.04 11.02 11.04 10.84 11.26 2,327,000 25,783,295 11.080 6.681 6.669 6.681 6.560 6.815 3,844,999 6.7057 -0.72%
2014-01-17 0 11.12 11.10 11.18 11.10 11.44 1,656,534 18,465,510 11.147 6.730 6.718 6.766 6.718 6.924 2,737,160 6.7462 -1.59%
2014-01-16 0 11.30 11.30 11.32 11.18 11.48 2,879,373 32,517,359 11.293 6.839 6.839 6.851 6.766 6.948 4,757,708 6.8347 -0.18%
2014-01-15 0 11.32 11.30 11.34 11.26 11.88 3,427,813 39,052,985 11.393 6.851 6.839 6.863 6.815 7.190 5,663,918 6.8950 -1.57%
2014-01-14 0 11.50 11.50 11.52 11.26 11.52 6,668,500 76,315,526 11.444 6.960 6.960 6.972 6.815 6.972 11,018,640 6.9260 1.77%
2014-01-13 0 11.30 11.30 11.32 11.02 11.42 5,227,900 58,685,142 11.225 6.839 6.839 6.851 6.669 6.911 8,638,276 6.7936 0.71%
2014-01-10 0 11.22 11.20 11.22 10.70 11.26 8,487,271 94,434,906 11.127 6.790 6.778 6.790 6.476 6.815 14,023,870 6.7339 2.00%
2014-01-09 0 11.00 11.00 11.02 10.66 11.20 9,431,771 103,059,023 10.927 6.657 6.657 6.669 6.451 6.778 15,584,507 6.6129 2.80%
2014-01-08 0 10.70 10.70 10.72 10.10 10.76 6,321,000 66,935,505 10.589 6.476 6.476 6.488 6.113 6.512 10,444,451 6.4087 4.70%
2014-01-07 0 10.22 10.20 10.22 9.960 10.28 6,589,000 66,495,663 10.092 6.185 6.173 6.185 6.028 6.221 10,887,278 6.1076 0.39%
2014-01-06 0 10.18 10.16 10.18 10.06 10.66 7,825,548 80,221,204 10.251 6.161 6.149 6.161 6.088 6.451 12,930,478 6.2040 -4.86%
2014-01-03 0 10.70 10.70 10.72 10.20 10.76 4,657,000 49,199,106 10.565 6.476 6.476 6.488 6.173 6.512 7,694,955 6.3937 -1.65%
2014-01-02 0 10.88 10.84 10.88 10.66 10.94 2,126,500 23,036,960 10.833 6.585 6.560 6.585 6.451 6.621 3,513,704 6.5563 0.37%
2013-12-31 0 10.84 10.84 10.86 10.76 11.08 1,193,000 13,023,760 10.917 6.560 6.560 6.572 6.512 6.706 1,971,243 6.6069 0.00%
2013-12-30 0 10.84 10.84 10.86 10.68 11.26 5,079,114 54,680,028 10.766 6.560 6.560 6.572 6.464 6.815 8,392,431 6.5154 -2.87%
2013-12-27 0 11.16 11.16 11.18 10.90 11.18 4,544,740 50,553,660 11.124 6.754 6.754 6.766 6.597 6.766 7,509,463 6.7320 2.57%
2013-12-24 0 10.88 10.88 10.90 10.64 10.90 2,244,681 24,247,198 10.802 6.585 6.585 6.597 6.439 6.597 3,708,980 6.5374 1.49%
2013-12-23 0 10.72 10.66 10.72 10.50 10.74 4,124,951 43,770,513 10.611 6.488 6.451 6.488 6.355 6.500 6,815,828 6.4219 -0.19%
2013-12-20 0 10.74 10.72 10.76 10.62 10.88 3,063,000 32,811,725 10.712 6.500 6.488 6.512 6.427 6.585 5,061,122 6.4831 -1.65%
2013-12-19 0 10.92 10.86 10.92 10.84 11.26 3,034,821 33,297,062 10.972 6.609 6.572 6.609 6.560 6.815 5,014,561 6.6401 -0.73%
2013-12-18 0 11.00 10.98 11.02 10.78 11.04 3,057,265 33,557,719 10.976 6.657 6.645 6.669 6.524 6.681 5,051,646 6.6429 0.36%
2013-12-17 0 10.96 10.92 10.96 10.88 11.06 2,202,991 24,181,377 10.977 6.633 6.609 6.633 6.585 6.694 3,640,094 6.6431 0.55%
2013-12-16 0 10.90 10.88 10.92 10.72 10.94 1,192,330 12,940,658 10.853 6.597 6.585 6.609 6.488 6.621 1,970,136 6.5684 0.18%
2013-12-13 0 10.88 10.84 10.86 10.84 11.06 3,043,500 33,235,360 10.920 6.585 6.560 6.572 6.560 6.694 5,028,901 6.6089 -1.81%
2013-12-12 0 11.08 11.08 11.10 10.90 11.34 5,058,000 55,706,060 11.013 6.706 6.706 6.718 6.597 6.863 8,357,544 6.6654 -1.95%
2013-12-11 0 11.30 11.30 11.32 11.16 11.34 2,560,500 28,886,532 11.282 6.839 6.839 6.851 6.754 6.863 4,230,821 6.8276 0.89%
2013-12-10 0 11.20 11.20 11.22 10.88 11.22 8,244,155 91,122,651 11.053 6.778 6.778 6.790 6.585 6.790 13,622,160 6.6893 0.00%
2013-12-09 0 11.20 11.16 11.24 11.02 11.56 4,313,826 48,112,886 11.153 6.778 6.754 6.802 6.669 6.996 7,127,914 6.7499 -2.61%
2013-12-06 0 11.50 11.48 11.52 11.44 11.64 1,596,427 18,342,778 11.490 6.960 6.948 6.972 6.924 7.045 2,637,843 6.9537 -0.69%
2013-12-05 0 11.58 11.56 11.58 11.40 11.58 3,687,536 42,347,254 11.484 7.008 6.996 7.008 6.899 7.008 6,093,069 6.9501 1.40%
2013-12-04 0 11.42 11.38 11.42 11.38 11.52 5,453,500 62,415,474 11.445 6.911 6.887 6.911 6.887 6.972 9,011,045 6.9266 -0.52%
2013-12-03 0 11.48 11.46 11.48 11.32 11.54 3,037,219 34,829,707 11.468 6.948 6.936 6.948 6.851 6.984 5,018,523 6.9402 -2.21%
2013-12-02 0 11.74 11.70 11.74 11.44 11.74 5,685,851 66,207,576 11.644 7.105 7.081 7.105 6.924 7.105 9,394,968 7.0471 2.09%
2013-11-29 0 11.50 11.44 11.50 11.46 11.66 4,449,550 51,175,568 11.501 6.960 6.924 6.960 6.936 7.057 7,352,176 6.9606 -0.69%
2013-11-28 0 11.58 11.54 11.58 11.50 11.76 3,921,201 45,415,072 11.582 7.008 6.984 7.008 6.960 7.117 6,479,163 7.0094 -0.17%
2013-11-27 0 11.60 11.58 11.60 11.56 11.72 7,291,660 84,460,976 11.583 7.020 7.008 7.020 6.996 7.093 12,048,313 7.0102 -1.02%
2013-11-26 0 11.72 11.60 11.74 11.40 11.76 5,688,868 65,921,137 11.588 7.093 7.020 7.105 6.899 7.117 9,399,953 7.0129 0.51%
2013-11-25 0 11.66 11.62 11.66 11.58 12.04 9,117,221 107,429,856 11.783 7.057 7.032 7.057 7.008 7.287 15,064,763 7.1312 -2.67%
2013-11-22 0 11.98 11.92 11.98 11.84 12.00 2,763,242 32,972,750 11.933 7.250 7.214 7.250 7.166 7.262 4,565,820 7.2216 0.50%
2013-11-21 0 11.92 11.92 11.94 11.52 11.96 6,396,911 75,337,022 11.777 7.214 7.214 7.226 6.972 7.238 10,569,882 7.1275 -0.17%
2013-11-20 0 11.94 11.92 11.96 11.82 12.12 5,162,390 61,449,229 11.903 7.226 7.214 7.238 7.153 7.335 8,530,031 7.2039 -1.65%
2013-11-19 0 12.14 12.04 12.14 11.90 12.44 3,439,000 41,659,895 12.114 7.347 7.287 7.347 7.202 7.529 5,682,403 7.3314 -1.94%
2013-11-18 0 12.38 12.38 12.40 12.16 12.46 7,001,000 86,609,823 12.371 7.492 7.492 7.505 7.359 7.541 11,568,043 7.4870 1.48%
2013-11-15 0 12.20 12.18 12.22 12.04 12.38 2,129,423 26,139,045 12.275 7.383 7.371 7.396 7.287 7.492 3,518,534 7.4290 0.66%
2013-11-14 0 12.12 12.10 12.16 12.02 12.22 1,559,000 18,943,590 12.151 7.335 7.323 7.359 7.275 7.396 2,576,000 7.3539 1.00%
2013-11-13 0 12.00 12.00 12.02 11.86 12.16 2,188,500 26,287,105 12.011 7.262 7.262 7.275 7.178 7.359 3,616,149 7.2694 -1.15%
2013-11-12 0 12.14 12.10 12.14 11.82 12.28 1,934,000 23,387,485 12.093 7.347 7.323 7.347 7.153 7.432 3,195,629 7.3186 0.33%
2013-11-11 0 12.10 12.10 12.14 12.02 12.22 1,951,810 23,606,673 12.095 7.323 7.323 7.347 7.275 7.396 3,225,057 7.3198 -0.17%
2013-11-08 0 12.12 12.12 12.14 12.08 12.38 3,678,500 44,773,971 12.172 7.335 7.335 7.347 7.311 7.492 6,078,138 7.3664 -2.10%
2013-11-07 0 12.38 12.38 12.40 12.28 12.54 825,732 10,216,954 12.373 7.492 7.492 7.505 7.432 7.589 1,364,391 7.4883 -0.32%
2013-11-06 0 12.42 12.40 12.44 12.30 12.58 3,325,114 41,381,124 12.445 7.517 7.505 7.529 7.444 7.613 5,494,224 7.5318 0.00%
2013-11-05 0 12.42 12.42 12.44 12.16 12.78 2,723,000 33,635,970 12.353 7.517 7.517 7.529 7.359 7.734 4,499,326 7.4758 -2.05%
2013-11-04 0 12.68 12.64 12.74 12.42 12.80 1,624,500 20,518,550 12.631 7.674 7.650 7.710 7.517 7.747 2,684,229 7.6441 -0.16%
2013-11-01 0 12.70 12.74 12.76 12.36 13.20 4,746,035 60,883,459 12.828 7.686 7.710 7.722 7.480 7.989 7,842,071 7.7637 0.47%
2013-10-31 0 12.64 12.66 12.70 12.42 12.78 5,498,653 69,429,636 12.627 7.650 7.662 7.686 7.517 7.734 9,085,653 7.6417 1.12%
2013-10-30 0 12.50 12.48 12.50 12.28 12.56 4,005,800 49,803,703 12.433 7.565 7.553 7.565 7.432 7.601 6,618,950 7.5244 0.16%
2013-10-29 0 12.48 12.44 12.50 12.34 12.78 4,900,000 61,195,325 12.489 7.553 7.529 7.565 7.468 7.734 8,096,474 7.5583 -1.27%
2013-10-28 0 12.64 12.62 12.64 12.46 12.66 2,155,400 27,078,951 12.563 7.650 7.638 7.650 7.541 7.662 3,561,457 7.6033 -0.16%
2013-10-25 0 12.66 12.64 12.68 12.52 12.74 2,241,428 28,280,152 12.617 7.662 7.650 7.674 7.577 7.710 3,703,605 7.6358 -1.09%
2013-10-24 0 12.80 12.78 12.80 12.66 12.88 1,857,750 23,711,125 12.763 7.747 7.734 7.747 7.662 7.795 3,069,638 7.7244 -0.78%
2013-10-23 0 12.90 12.90 12.92 12.80 13.28 2,825,859 36,549,210 12.934 7.807 7.807 7.819 7.747 8.037 4,669,284 7.8276 -1.53%
2013-10-22 0 13.10 13.16 13.18 13.04 13.22 2,388,700 31,318,179 13.111 7.928 7.964 7.977 7.892 8.001 3,946,948 7.9348 -0.76%
2013-10-21 0 13.20 13.16 13.24 13.06 13.44 2,087,390 27,609,417 13.227 7.989 7.964 8.013 7.904 8.134 3,449,081 8.0049 -0.30%
2013-10-18 0 13.24 13.16 13.18 13.04 13.34 1,217,000 16,034,155 13.175 8.013 7.964 7.977 7.892 8.073 2,010,900 7.9736 0.61%
2013-10-17 0 13.16 13.14 13.20 13.10 13.38 2,263,908 30,024,810 13.262 7.964 7.952 7.989 7.928 8.098 3,740,749 8.0264 -0.45%
2013-10-16 0 13.22 13.20 13.28 13.10 13.34 3,875,652 51,249,909 13.224 8.001 7.989 8.037 7.928 8.073 6,403,901 8.0029 0.15%
2013-10-15 0 13.20 13.20 13.22 13.10 13.50 3,861,098 51,153,407 13.248 7.989 7.989 8.001 7.928 8.170 6,379,853 8.0180 -2.08%
2013-10-11 0 13.48 13.46 13.50 13.26 13.58 4,290,000 57,684,045 13.446 8.158 8.146 8.170 8.025 8.219 7,088,545 8.1376 1.51%
2013-10-10 0 13.28 13.24 13.30 13.08 13.44 3,926,500 52,017,820 13.248 8.037 8.013 8.049 7.916 8.134 6,487,919 8.0176 0.30%
2013-10-09 0 13.24 13.22 13.26 12.80 13.36 8,689,500 114,995,740 13.234 8.013 8.001 8.025 7.747 8.085 14,358,022 8.0092 2.64%
2013-10-08 0 12.90 12.90 12.92 12.40 13.00 4,568,310 58,363,542 12.776 7.807 7.807 7.819 7.505 7.868 7,548,408 7.7319 3.70%
2013-10-07 0 12.44 12.38 12.42 12.26 12.86 2,175,500 27,128,875 12.470 7.529 7.492 7.517 7.420 7.783 3,594,669 7.5470 0.81%
2013-10-04 0 12.34 12.34 12.36 12.28 12.56 1,683,500 20,887,100 12.407 7.468 7.468 7.480 7.432 7.601 2,781,717 7.5087 -0.16%
2013-10-03 0 12.36 12.28 12.38 12.20 12.38 2,128,000 26,174,800 12.300 7.480 7.432 7.492 7.383 7.492 3,516,183 7.4441 1.31%
2013-10-02 0 12.20 12.20 12.26 12.20 12.42 3,072,290 37,761,071 12.291 7.383 7.383 7.420 7.383 7.517 5,076,472 7.4384 -0.81%
2013-09-30 0 12.30 12.26 12.30 12.24 12.54 5,762,000 70,984,868 12.319 7.444 7.420 7.444 7.408 7.589 9,520,792 7.4558 -2.23%
2013-09-27 0 12.58 12.50 12.60 12.38 12.64 3,046,620 38,095,951 12.504 7.613 7.565 7.626 7.492 7.650 5,034,057 7.5676 -0.16%
2013-09-26 0 12.60 12.54 12.56 12.52 12.80 2,978,000 37,579,825 12.619 7.626 7.589 7.601 7.577 7.747 4,920,673 7.6371 -1.25%
2013-09-25 0 12.76 12.74 12.78 12.56 12.84 5,680,076 72,312,628 12.731 7.722 7.710 7.734 7.601 7.771 9,385,426 7.7048 -0.78%
2013-09-24 0 12.86 12.86 12.88 12.72 13.02 3,074,600 39,388,947 12.811 7.783 7.783 7.795 7.698 7.880 5,080,289 7.7533 -0.92%
2013-09-23 0 12.98 12.94 13.00 12.84 13.28 3,030,884 39,402,161 13.000 7.856 7.831 7.868 7.771 8.037 5,008,056 7.8678 0.46%
2013-09-19 0 12.92 12.82 12.84 11.74 13.46 10,627,469 139,209,983 13.099 7.819 7.759 7.771 7.105 8.146 17,560,209 7.9276 -1.97%
2013-09-18 0 13.18 13.18 13.24 13.00 13.24 4,586,271 60,470,622 13.185 7.977 7.977 8.013 7.868 8.013 7,578,086 7.9797 0.76%
2013-09-17 0 13.08 13.06 13.10 12.98 13.40 7,126,000 93,775,147 13.160 7.916 7.904 7.928 7.856 8.110 11,774,586 7.9642 -1.65%
2013-09-16 0 13.30 13.30 13.34 13.20 13.46 3,705,357 49,422,494 13.338 8.049 8.049 8.073 7.989 8.146 6,122,515 8.0723 0.45%
2013-09-13 0 13.24 13.18 13.24 12.94 13.48 5,426,600 71,201,068 13.121 8.013 7.977 8.013 7.831 8.158 8,966,597 7.9407 -1.78%
2013-09-12 0 13.48 13.44 13.50 13.36 13.58 2,569,579 34,570,478 13.454 8.158 8.134 8.170 8.085 8.219 4,245,822 8.1422 0.00%
2013-09-11 0 13.48 13.46 13.48 13.38 13.70 5,853,600 79,106,082 13.514 8.158 8.146 8.158 8.098 8.291 9,672,146 8.1788 0.45%
2013-09-10 0 13.42 13.40 13.44 13.26 13.50 12,083,600 161,448,068 13.361 8.122 8.110 8.134 8.025 8.170 19,966,234 8.0861 0.15%
2013-09-09 0 13.40 13.36 13.42 13.10 13.42 4,383,000 58,102,861 13.256 8.110 8.085 8.122 7.928 8.122 7,242,213 8.0228 0.45%
2013-09-06 0 13.34 13.30 13.34 13.28 13.60 5,705,400 76,720,344 13.447 8.073 8.049 8.073 8.037 8.231 9,427,269 8.1381 0.30%
2013-09-05 0 13.30 13.28 13.30 13.26 13.34 2,098,700 27,933,556 13.310 8.049 8.037 8.049 8.025 8.073 3,467,769 8.0552 0.91%
2013-09-04 0 13.18 13.18 13.20 13.02 13.30 3,061,700 40,467,733 13.217 7.977 7.977 7.989 7.880 8.049 5,058,974 7.9992 0.76%
2013-09-03 0 13.08 13.04 13.10 12.80 13.22 3,233,500 42,390,920 13.110 7.916 7.892 7.928 7.747 8.001 5,342,846 7.9341 1.87%
2013-09-02 0 12.84 12.84 12.86 12.74 13.12 3,951,727 50,776,451 12.849 7.771 7.771 7.783 7.710 7.940 6,529,603 7.7763 -0.93%
2013-08-30 0 12.96 12.90 12.96 12.72 12.96 2,624,062 33,821,726 12.889 7.843 7.807 7.843 7.698 7.843 4,335,847 7.8005 0.31%
2013-08-29 0 12.92 12.88 12.92 12.80 13.10 4,178,000 54,024,515 12.931 7.819 7.795 7.819 7.747 7.928 6,903,483 7.8257 0.31%
2013-08-28 0 12.88 12.88 12.90 12.74 13.22 5,709,700 73,594,645 12.889 7.795 7.795 7.807 7.710 8.001 9,434,375 7.8007 -2.72%
2013-08-27 0 13.24 13.16 13.24 13.02 13.40 3,884,934 51,414,265 13.234 8.013 7.964 8.013 7.880 8.110 6,419,238 8.0094 0.46%
2013-08-26 0 13.18 13.12 13.22 12.94 13.22 1,834,000 23,998,370 13.085 7.977 7.940 8.001 7.831 8.001 3,030,394 7.9192 0.30%
2013-08-23 0 13.14 13.10 13.12 13.00 13.40 2,658,500 35,092,253 13.200 7.952 7.928 7.940 7.868 8.110 4,392,750 7.9887 0.00%
2013-08-22 0 13.14 13.12 13.14 12.86 13.30 2,768,300 36,130,152 13.051 7.952 7.940 7.952 7.783 8.049 4,574,177 7.8987 0.61%
2013-08-21 0 13.06 13.02 13.10 13.00 13.46 4,579,800 59,963,006 13.093 7.904 7.880 7.928 7.868 8.146 7,567,394 7.9239 -1.95%
2013-08-20 0 13.32 13.30 13.32 13.04 13.40 5,223,900 68,939,136 13.197 8.061 8.049 8.061 7.892 8.110 8,631,667 7.9868 -0.45%
2013-08-19 0 13.38 13.34 13.44 13.10 13.52 3,955,000 52,725,104 13.331 8.098 8.073 8.134 7.928 8.182 6,535,011 8.0681 -0.89%
2013-08-16 0 13.50 13.46 13.50 13.28 13.64 4,296,626 57,882,525 13.472 8.170 8.146 8.170 8.037 8.255 7,099,494 8.1530 0.00%
2013-08-15 0 13.50 13.48 13.50 13.34 13.96 11,707,752 158,358,344 13.526 8.170 8.158 8.170 8.073 8.449 19,345,205 8.1859 -1.32%
2013-08-13 0 13.68 13.68 13.72 12.84 13.86 17,038,511 232,780,880 13.662 8.279 8.279 8.303 7.771 8.388 28,153,440 8.2683 6.54%
2013-08-12 0 12.84 12.84 12.88 12.40 12.92 11,948,500 151,515,740 12.681 7.771 7.771 7.795 7.505 7.819 19,743,003 7.6744 4.22%
2013-08-09 0 12.32 12.30 12.36 12.02 12.48 4,580,000 56,282,930 12.289 7.456 7.444 7.480 7.275 7.553 7,567,724 7.4372 2.67%
2013-08-08 0 12.00 11.98 12.04 11.92 12.16 2,446,627 29,409,401 12.020 7.262 7.250 7.287 7.214 7.359 4,042,663 7.2748 0.00%
2013-08-07 0 12.00 11.92 11.96 11.90 12.46 8,264,500 99,491,074 12.038 7.262 7.214 7.238 7.202 7.541 13,655,777 7.2856 -3.07%
2013-08-06 0 12.38 12.38 12.46 12.08 12.58 7,638,243 94,318,935 12.348 7.492 7.492 7.541 7.311 7.613 12,620,986 7.4732 -2.37%
2013-08-05 0 12.68 12.66 12.68 12.62 12.86 7,550,974 95,965,139 12.709 7.674 7.662 7.674 7.638 7.783 12,476,788 7.6915 1.44%
2013-08-02 0 12.50 12.48 12.58 12.16 12.98 10,723,500 136,154,958 12.697 7.565 7.553 7.613 7.359 7.856 17,718,885 7.6842 3.31%
2013-08-01 0 12.10 12.08 12.14 11.98 12.20 7,697,000 93,161,841 12.104 7.323 7.311 7.347 7.250 7.383 12,718,073 7.3252 2.02%
2013-07-31 0 11.86 11.84 11.88 11.36 12.00 8,066,500 95,721,099 11.866 7.178 7.166 7.190 6.875 7.262 13,328,613 7.1816 5.14%
2013-07-30 0 11.28 11.24 11.28 11.22 11.48 2,027,500 22,910,400 11.300 6.827 6.802 6.827 6.790 6.948 3,350,122 6.8387 -1.57%
2013-07-29 0 11.46 11.42 11.48 11.30 11.56 2,709,000 30,861,335 11.392 6.936 6.911 6.948 6.839 6.996 4,476,193 6.8945 -1.04%
2013-07-26 0 11.58 11.56 11.62 11.46 11.82 3,309,770 38,356,893 11.589 7.008 6.996 7.032 6.936 7.153 5,468,870 7.0137 -0.69%
2013-07-25 0 11.66 11.64 11.66 11.48 11.80 4,793,921 55,944,533 11.670 7.057 7.045 7.057 6.948 7.141 7,921,195 7.0626 1.75%
2013-07-24 0 11.46 11.44 11.46 11.36 11.60 3,044,500 34,968,784 11.486 6.936 6.924 6.936 6.875 7.020 5,030,554 6.9513 0.88%
2013-07-23 0 11.36 11.34 11.36 11.08 11.50 5,917,000 67,428,915 11.396 6.875 6.863 6.875 6.706 6.960 9,776,905 6.8968 1.61%
2013-07-22 0 11.18 11.16 11.20 11.04 11.40 2,654,500 29,668,907 11.177 6.766 6.754 6.778 6.681 6.899 4,386,141 6.7642 -1.06%
2013-07-19 0 11.30 11.26 11.30 11.24 11.72 6,448,500 73,807,983 11.446 6.839 6.815 6.839 6.802 7.093 10,655,124 6.9270 -0.70%
2013-07-18 0 11.38 11.36 11.38 11.08 11.52 4,118,000 46,702,760 11.341 6.887 6.875 6.887 6.706 6.972 6,804,342 6.8637 1.97%
2013-07-17 0 11.16 11.16 11.20 11.00 11.22 2,924,000 32,508,148 11.118 6.754 6.754 6.778 6.657 6.790 4,831,447 6.7285 1.09%
2013-07-16 0 11.04 11.04 11.12 10.98 11.56 5,216,690 58,060,692 11.130 6.681 6.681 6.730 6.645 6.996 8,619,754 6.7358 -2.65%
2013-07-15 0 11.34 11.30 11.36 11.30 11.64 3,638,500 41,569,485 11.425 6.863 6.839 6.875 6.839 7.045 6,012,045 6.9144 -1.56%
2013-07-12 0 11.52 11.56 11.58 11.28 11.88 6,683,831 77,807,317 11.641 6.972 6.996 7.008 6.827 7.190 11,043,972 7.0452 2.31%
2013-07-11 0 11.26 11.24 11.28 10.90 11.36 4,299,500 48,325,615 11.240 6.815 6.802 6.827 6.597 6.875 7,104,242 6.8024 4.65%
2013-07-10 0 10.76 10.74 10.80 10.58 10.94 6,612,500 71,072,630 10.748 6.512 6.500 6.536 6.403 6.621 10,926,108 6.5048 -0.92%
2013-07-09 0 10.86 10.84 10.86 10.76 11.16 5,904,129 64,143,390 10.864 6.572 6.560 6.572 6.512 6.754 9,755,638 6.5750 -1.27%
2013-07-08 0 11.00 10.98 11.02 10.68 11.30 9,000,500 98,657,260 10.961 6.657 6.645 6.669 6.464 6.839 14,871,900 6.6338 -3.00%
2013-07-05 0 11.34 11.32 11.36 11.14 11.40 4,414,407 49,870,432 11.297 6.863 6.851 6.875 6.742 6.899 7,294,108 6.8371 2.16%
2013-07-04 0 11.10 11.08 11.12 10.88 11.18 7,308,557 80,322,710 10.990 6.718 6.706 6.730 6.585 6.766 12,076,232 6.6513 2.40%
2013-07-03 0 10.84 10.84 10.88 10.78 11.16 15,253,801 165,969,087 10.881 6.560 6.560 6.585 6.524 6.754 25,204,489 6.5849 -2.69%
2013-07-02 0 11.14 11.08 11.16 11.06 12.10 11,576,180 130,150,071 11.243 6.742 6.706 6.754 6.694 7.323 19,127,803 6.8042 -3.47%
2013-06-28 0 11.54 11.50 11.52 11.20 11.78 13,857,509 160,218,397 11.562 6.984 6.960 6.972 6.778 7.129 22,897,338 6.9972 4.15%
2013-06-27 0 11.08 11.06 11.08 10.96 11.52 20,119,252 226,925,474 11.279 6.706 6.694 6.706 6.633 6.972 33,243,876 6.8261 0.73%
2013-06-26 0 11.00 11.00 11.02 10.84 11.76 27,444,250 302,841,617 11.035 6.657 6.657 6.669 6.560 7.117 45,347,274 6.6783 -4.01%
2013-06-25 0 11.46 11.46 11.48 11.22 11.82 10,231,384 117,215,057 11.456 6.936 6.936 6.948 6.790 7.153 16,905,741 6.9334 -3.70%
2013-06-24 0 11.90 11.88 11.92 11.78 12.30 10,136,015 121,266,904 11.964 7.202 7.190 7.214 7.129 7.444 16,748,159 7.2406 -3.57%
2013-06-21 0 12.34 12.32 12.34 12.22 12.54 5,811,196 71,774,035 12.351 7.468 7.456 7.468 7.396 7.589 9,602,081 7.4748 -1.28%
2013-06-20 0 12.50 12.44 12.50 12.18 12.50 4,522,200 55,914,065 12.364 7.565 7.529 7.565 7.371 7.565 7,472,219 7.4829 0.48%
2013-06-19 0 12.44 12.44 12.50 12.40 12.68 3,660,385 45,770,452 12.504 7.529 7.529 7.565 7.505 7.674 6,048,206 7.5676 -0.16%
2013-06-18 0 12.46 12.42 12.46 12.26 12.74 8,237,365 102,113,301 12.396 7.541 7.517 7.541 7.420 7.710 13,610,940 7.5023 -1.42%
2013-06-17 0 12.64 12.62 12.64 12.62 12.84 9,112,115 115,996,596 12.730 7.650 7.638 7.650 7.638 7.771 15,056,326 7.7042 0.32%
2013-06-14 0 12.60 12.52 12.60 12.50 13.00 3,363,319 42,492,282 12.634 7.626 7.577 7.626 7.565 7.868 5,557,352 7.6461 0.32%
2013-06-13 0 12.56 12.56 12.62 12.20 12.90 5,522,368 69,079,659 12.509 7.601 7.601 7.638 7.383 7.807 9,124,838 7.5705 -2.64%
2013-06-11 0 12.90 12.86 12.90 12.80 13.14 3,632,315 46,988,352 12.936 7.807 7.783 7.807 7.747 7.952 6,001,825 7.8290 -0.62%
2013-06-10 0 12.98 12.94 12.98 12.88 13.28 3,018,442 39,160,327 12.974 7.856 7.831 7.856 7.795 8.037 4,987,497 7.8517 -0.76%
2013-06-07 0 13.08 13.04 13.10 13.00 13.28 2,071,994 27,070,685 13.065 7.916 7.892 7.928 7.868 8.037 3,423,642 7.9070 0.31%
2013-06-06 0 13.04 13.00 13.10 12.88 13.20 2,803,586 36,504,239 13.021 7.892 7.868 7.928 7.795 7.989 4,632,482 7.8801 -1.21%
2013-06-05 0 13.20 13.16 13.20 13.04 13.30 1,960,505 25,856,225 13.189 7.989 7.964 7.989 7.892 8.049 3,239,424 7.9817 -0.45%
2013-06-04 0 13.26 13.24 13.26 12.94 13.40 2,871,119 37,651,239 13.114 8.025 8.013 8.025 7.831 8.110 4,744,069 7.9365 0.30%
2013-06-03 0 13.22 13.14 13.22 13.04 13.28 3,294,282 43,324,174 13.151 8.001 7.952 8.001 7.892 8.037 5,443,279 7.9592 0.15%
2013-05-31 0 13.20 13.18 13.20 13.10 13.36 3,457,358 45,692,501 13.216 7.989 7.977 7.989 7.928 8.085 5,712,736 7.9984 -0.90%
2013-05-30 0 13.32 13.32 13.34 13.24 13.68 2,907,605 38,755,417 13.329 8.061 8.061 8.073 8.013 8.279 4,804,357 8.0667 -1.62%
2013-05-29 0 13.54 13.48 13.56 13.34 13.64 3,165,346 42,757,165 13.508 8.194 8.158 8.207 8.073 8.255 5,230,233 8.1750 -0.29%
2013-05-28 0 13.58 13.48 13.50 13.26 13.60 4,400,093 59,121,574 13.436 8.219 8.158 8.170 8.025 8.231 7,270,456 8.1318 1.34%
2013-05-27 0 13.40 13.34 13.40 13.26 13.46 1,889,083 25,230,057 13.356 8.110 8.073 8.110 8.025 8.146 3,121,410 8.0829 -0.74%
2013-05-24 0 13.50 13.42 13.50 13.04 13.70 7,951,573 105,703,302 13.293 8.170 8.122 8.170 7.892 8.291 13,138,714 8.0452 -1.17%
2013-05-23 0 13.66 13.66 13.68 13.30 13.68 5,343,882 72,349,618 13.539 8.267 8.267 8.279 8.049 8.279 8,829,918 8.1937 0.00%
2013-05-22 0 13.66 13.66 13.70 13.42 13.86 2,328,000 31,684,820 13.610 8.267 8.267 8.291 8.122 8.388 3,846,651 8.2370 0.15%
2013-05-21 0 13.64 13.62 13.72 13.40 13.96 6,284,115 86,018,103 13.688 8.255 8.243 8.303 8.110 8.449 10,383,504 8.2841 -1.23%
2013-05-20 0 14.06 14.02 14.10 13.90 14.44 7,742,000 109,577,401 14.154 8.358 8.334 8.381 8.263 8.584 13,024,253 8.4133 1.30%
2013-05-16 0 13.88 13.86 13.88 13.40 13.92 7,017,329 96,018,863 13.683 8.251 8.239 8.251 7.965 8.274 11,805,149 8.1336 0.87%
2013-05-15 0 13.76 13.78 13.80 13.64 13.92 3,717,230 51,145,564 13.759 8.179 8.191 8.203 8.108 8.274 6,253,441 8.1788 -0.86%
2013-05-14 0 13.88 13.88 13.90 13.80 14.00 3,881,857 53,935,886 13.894 8.251 8.251 8.263 8.203 8.322 6,530,391 8.2592 -0.29%
2013-05-13 0 13.92 13.90 13.92 13.80 14.28 3,745,502 52,648,605 14.056 8.274 8.263 8.274 8.203 8.488 6,301,003 8.3556 -1.00%
2013-05-10 0 14.06 14.00 14.06 13.84 14.30 6,990,685 98,293,115 14.061 8.358 8.322 8.358 8.227 8.500 11,760,326 8.3580 0.86%
2013-05-09 0 13.94 13.90 13.96 13.68 14.10 6,332,348 88,399,291 13.960 8.286 8.263 8.298 8.132 8.381 10,652,816 8.2982 1.46%
2013-05-08 0 13.74 13.74 13.80 13.72 14.08 9,695,674 134,948,043 13.918 8.167 8.167 8.203 8.156 8.370 16,310,890 8.2735 0.44%
2013-05-07 0 13.68 13.68 13.70 13.64 13.78 4,259,979 58,337,431 13.694 8.132 8.132 8.144 8.108 8.191 7,166,500 8.1403 0.15%
2013-05-06 0 13.66 13.62 13.68 13.52 13.92 17,217,682 236,943,692 13.762 8.120 8.096 8.132 8.037 8.274 28,965,053 8.1803 2.25%
2013-05-03 0 13.36 13.34 13.36 13.04 13.48 12,204,000 162,581,447 13.322 7.942 7.930 7.942 7.751 8.013 20,530,609 7.9190 2.30%
2013-05-02 0 13.06 13.02 13.04 12.94 13.18 5,258,325 68,674,001 13.060 7.763 7.739 7.751 7.692 7.835 8,846,003 7.7633 0.77%
2013-04-30 0 12.96 12.92 12.94 12.90 13.12 3,782,542 49,231,279 13.015 7.704 7.680 7.692 7.668 7.799 6,363,315 7.7367 -0.77%
2013-04-29 0 13.06 12.98 13.00 12.80 13.10 3,284,100 42,642,923 12.985 7.763 7.716 7.728 7.609 7.787 5,524,793 7.7185 1.40%
2013-04-26 0 12.88 12.88 12.90 12.86 13.04 2,916,200 37,628,338 12.903 7.656 7.656 7.668 7.644 7.751 4,905,880 7.6700 -0.77%
2013-04-25 0 12.98 12.94 13.00 12.86 13.10 3,356,004 43,582,040 12.986 7.716 7.692 7.728 7.644 7.787 5,645,756 7.7194 0.00%
2013-04-24 0 12.98 12.92 13.00 12.86 13.00 5,715,844 74,013,620 12.949 7.716 7.680 7.728 7.644 7.728 9,615,680 7.6972 0.78%
2013-04-23 0 12.88 12.82 12.88 12.72 13.10 7,197,491 92,284,238 12.822 7.656 7.621 7.656 7.561 7.787 12,108,233 7.6216 -1.08%
2013-04-22 0 13.02 13.00 13.02 12.84 13.20 9,696,424 126,349,409 13.031 7.739 7.728 7.739 7.632 7.846 16,312,151 7.7457 1.40%
2013-04-19 0 12.84 12.84 12.88 12.50 12.94 9,729,629 124,306,398 12.776 7.632 7.632 7.656 7.430 7.692 16,368,012 7.5945 2.72%
2013-04-18 0 12.50 12.50 12.52 12.40 12.60 4,631,000 57,924,532 12.508 7.430 7.430 7.442 7.371 7.490 7,790,663 7.4351 0.16%
2013-04-17 0 12.48 12.46 12.50 12.36 12.66 10,067,378 125,872,144 12.503 7.418 7.407 7.430 7.347 7.525 16,936,202 7.4321 -1.11%
2013-04-16 0 12.62 12.60 12.62 12.52 12.76 10,753,500 135,826,896 12.631 7.502 7.490 7.502 7.442 7.585 18,090,455 7.5082 -2.02%
2013-04-15 0 12.88 12.86 12.90 12.78 12.98 3,877,500 50,012,817 12.898 7.656 7.644 7.668 7.597 7.716 6,523,061 7.6671 -1.23%
2013-04-12 0 13.04 12.94 13.06 12.84 13.16 5,143,240 66,603,938 12.950 7.751 7.692 7.763 7.632 7.823 8,652,397 7.6977 -0.46%
2013-04-11 0 13.10 13.08 13.18 13.04 13.40 4,710,000 61,978,900 13.159 7.787 7.775 7.835 7.751 7.965 7,923,564 7.8221 0.77%
2013-04-10 0 13.00 12.98 13.00 12.72 13.16 6,459,424 83,662,631 12.952 7.728 7.716 7.728 7.561 7.823 10,866,594 7.6991 1.72%
2013-04-09 0 12.78 12.74 12.78 12.70 13.08 2,353,329 30,067,718 12.777 7.597 7.573 7.597 7.549 7.775 3,958,971 7.5948 0.00%
2013-04-08 0 12.78 12.74 12.80 12.68 13.00 9,036,973 115,816,865 12.816 7.597 7.573 7.609 7.537 7.728 15,202,767 7.6181 -1.08%
2013-04-05 0 12.92 12.90 12.96 12.64 13.06 11,178,515 142,697,748 12.765 7.680 7.668 7.704 7.514 7.763 18,805,451 7.5881 -2.27%
2013-04-03 0 13.22 13.20 13.22 13.00 13.36 8,085,753 106,917,228 13.223 7.858 7.846 7.858 7.728 7.942 13,602,543 7.8601 1.85%
2013-04-02 0 12.98 12.94 12.96 12.62 13.10 6,367,264 82,272,214 12.921 7.716 7.692 7.704 7.502 7.787 10,711,554 7.6807 1.09%
2013-03-28 0 12.84 12.84 12.88 12.42 13.00 8,046,500 103,045,270 12.806 7.632 7.632 7.656 7.383 7.728 13,536,508 7.6124 -0.16%
2013-03-27 0 12.86 12.84 12.86 12.68 12.94 3,391,029 43,390,126 12.796 7.644 7.632 7.644 7.537 7.692 5,704,678 7.6061 0.47%
2013-03-26 0 12.80 12.80 12.82 12.66 12.90 7,405,800 94,802,649 12.801 7.609 7.609 7.621 7.525 7.668 12,458,668 7.6094 -1.08%
2013-03-25 0 12.94 12.90 12.94 12.70 13.02 4,502,966 58,172,347 12.919 7.692 7.668 7.692 7.549 7.739 7,575,273 7.6792 1.41%
2013-03-22 0 12.76 12.74 12.76 12.60 12.92 8,869,784 113,231,775 12.766 7.585 7.573 7.585 7.490 7.680 14,921,507 7.5885 0.00%
2013-03-21 0 12.76 12.72 12.74 12.44 12.84 12,433,147 157,250,557 12.648 7.585 7.561 7.573 7.395 7.632 20,916,100 7.5182 1.75%
2013-03-20 0 12.54 12.52 12.56 11.88 12.60 13,116,826 163,490,616 12.464 7.454 7.442 7.466 7.062 7.490 22,066,243 7.4091 3.98%
2013-03-19 0 12.06 12.06 12.10 11.90 12.46 11,321,808 136,527,021 12.059 7.169 7.169 7.193 7.074 7.407 19,046,511 7.1681 -1.79%
2013-03-18 0 12.28 12.22 12.24 11.86 12.40 13,234,239 159,744,109 12.071 7.300 7.264 7.276 7.050 7.371 22,263,765 7.1751 -0.32%
2013-03-15 0 12.32 12.24 12.26 12.26 12.78 19,987,424 249,911,668 12.503 7.323 7.276 7.288 7.288 7.597 33,624,549 7.4324 -3.14%
2013-03-14 0 12.72 12.70 12.72 12.10 12.78 5,581,073 70,220,713 12.582 7.561 7.549 7.561 7.193 7.597 9,388,957 7.4791 0.95%
2013-03-13 0 12.60 12.60 12.64 12.36 12.92 6,554,744 82,623,910 12.605 7.490 7.490 7.514 7.347 7.680 11,026,949 7.4929 -2.48%
2013-03-12 0 12.92 12.86 12.96 12.76 13.18 5,722,734 73,855,636 12.906 7.680 7.644 7.704 7.585 7.835 9,627,271 7.6715 0.47%
2013-03-11 0 12.86 12.86 12.88 12.58 13.08 11,202,500 143,524,374 12.812 7.644 7.644 7.656 7.478 7.775 18,845,801 7.6157 -1.53%
2013-03-08 0 13.06 12.96 13.06 12.92 13.30 6,984,645 91,166,209 13.052 7.763 7.704 7.763 7.680 7.906 11,750,165 7.7587 -0.31%
2013-03-07 0 13.10 13.06 13.10 12.76 13.36 4,397,827 57,620,173 13.102 7.787 7.763 7.787 7.585 7.942 7,398,400 7.7882 -0.76%
2013-03-06 0 13.20 13.18 13.20 13.12 13.44 5,666,643 75,073,017 13.248 7.846 7.835 7.846 7.799 7.989 9,532,910 7.8751 -0.15%
2013-03-05 0 13.22 13.18 13.22 13.04 13.66 12,977,879 170,798,438 13.161 7.858 7.835 7.858 7.751 8.120 21,832,495 7.8231 -1.34%
2013-03-04 0 13.40 13.34 13.46 12.84 13.88 18,754,690 250,545,391 13.359 7.965 7.930 8.001 7.632 8.251 31,550,739 7.9410 -5.50%
2013-03-01 0 14.18 14.10 14.18 13.50 14.24 12,153,602 170,320,272 14.014 8.429 8.381 8.429 8.025 8.465 20,445,826 8.3303 3.20%
2013-02-28 0 13.74 13.74 13.82 13.50 13.98 11,106,694 152,855,686 13.762 8.167 8.167 8.215 8.025 8.310 18,684,628 8.1808 2.84%
2013-02-27 0 13.36 13.32 13.40 13.20 13.58 9,212,500 123,015,395 13.353 7.942 7.918 7.965 7.846 8.072 15,498,053 7.9375 -0.74%
2013-02-26 0 13.46 13.42 13.46 13.14 13.52 6,832,200 91,172,725 13.345 8.001 7.977 8.001 7.811 8.037 11,493,709 7.9324 -0.59%
2013-02-25 0 13.54 13.52 13.66 13.40 13.84 3,892,893 52,790,658 13.561 8.049 8.037 8.120 7.965 8.227 6,548,957 8.0609 -1.17%
2013-02-22 0 13.70 13.68 13.70 13.46 13.86 8,396,611 115,360,154 13.739 8.144 8.132 8.144 8.001 8.239 14,125,495 8.1668 0.74%
2013-02-21 0 13.60 13.54 13.60 13.36 13.64 7,441,907 100,753,799 13.539 8.084 8.049 8.084 7.942 8.108 12,519,411 8.0478 0.44%
2013-02-20 0 13.54 13.46 13.54 13.40 13.70 8,967,478 121,344,104 13.532 8.049 8.001 8.049 7.965 8.144 15,085,856 8.0436 0.74%
2013-02-19 0 13.44 13.38 13.44 13.26 13.84 6,251,000 83,677,211 13.386 7.989 7.953 7.989 7.882 8.227 10,515,965 7.9572 -1.61%
2013-02-18 0 13.66 13.62 13.66 13.30 13.74 4,940,000 67,416,473 13.647 8.120 8.096 8.120 7.906 8.167 8,310,489 8.1122 1.64%
2013-02-15 0 13.44 13.42 13.46 13.22 13.58 6,542,704 87,781,624 13.417 7.989 7.977 8.001 7.858 8.072 11,006,695 7.9753 0.30%
2013-02-14 0 13.40 13.40 13.42 13.34 13.90 10,654,580 144,447,015 13.557 7.965 7.965 7.977 7.930 8.263 17,924,043 8.0588 -0.15%
2013-02-08 0 13.42 13.38 13.44 13.24 13.70 9,451,738 126,872,150 13.423 7.977 7.953 7.989 7.870 8.144 15,900,520 7.9791 -0.45%
2013-02-07 0 13.48 13.44 13.48 13.38 14.18 20,086,089 272,983,455 13.591 8.013 7.989 8.013 7.953 8.429 33,790,532 8.0787 -4.67%
2013-02-06 0 14.14 14.12 14.14 14.06 14.48 7,115,633 101,081,547 14.206 8.405 8.393 8.405 8.358 8.607 11,970,525 8.4442 0.43%
2013-02-05 0 14.08 14.04 14.14 13.98 14.20 12,539,087 176,191,250 14.051 8.370 8.346 8.405 8.310 8.441 21,094,321 8.3525 -2.63%
2013-02-04 0 14.46 14.44 14.48 14.32 14.80 3,252,750 46,999,110 14.449 8.595 8.584 8.607 8.512 8.798 5,472,053 8.5889 0.00%
2013-02-01 0 14.46 14.46 14.48 14.30 14.76 7,223,210 104,591,558 14.480 8.595 8.595 8.607 8.500 8.774 12,151,500 8.6073 -0.55%
2013-01-31 0 14.54 14.50 14.60 14.52 14.88 6,445,832 93,997,730 14.583 8.643 8.619 8.679 8.631 8.845 10,843,728 8.6684 -2.28%
2013-01-30 0 14.88 14.84 14.94 14.60 15.08 7,008,704 103,920,928 14.827 8.845 8.821 8.881 8.679 8.964 11,790,639 8.8139 1.78%
2013-01-29 0 14.62 14.64 14.66 14.56 14.84 4,091,482 59,789,262 14.613 8.691 8.702 8.714 8.655 8.821 6,883,040 8.6865 -0.68%
2013-01-28 0 14.72 14.66 14.70 14.40 14.76 7,397,269 108,046,918 14.606 8.750 8.714 8.738 8.560 8.774 12,444,317 8.6824 2.08%
2013-01-25 0 14.42 14.38 14.40 14.38 14.70 9,656,599 140,121,267 14.510 8.572 8.548 8.560 8.548 8.738 16,245,154 8.6254 -2.30%
2013-01-24 0 14.76 14.74 14.76 14.52 14.94 4,618,254 68,006,398 14.726 8.774 8.762 8.774 8.631 8.881 7,769,221 8.7533 -0.14%
2013-01-23 0 14.78 14.70 14.80 14.52 15.10 5,891,469 86,534,396 14.688 8.786 8.738 8.798 8.631 8.976 9,911,131 8.7310 -0.54%
2013-01-22 0 14.86 14.84 14.90 14.82 15.08 4,319,679 64,733,803 14.986 8.833 8.821 8.857 8.809 8.964 7,266,932 8.9080 -0.93%
2013-01-21 0 15.00 14.98 15.04 14.84 15.22 7,006,500 105,863,461 15.109 8.916 8.905 8.940 8.821 9.047 11,786,932 8.9814 0.67%
2013-01-18 0 14.90 14.88 14.90 14.72 15.26 7,215,272 108,545,831 15.044 8.857 8.845 8.857 8.750 9.071 12,138,146 8.9425 1.22%
2013-01-17 0 14.72 14.70 14.72 14.50 15.18 8,977,867 131,867,874 14.688 8.750 8.738 8.750 8.619 9.023 15,103,333 8.7310 -1.87%
2013-01-16 0 15.00 14.96 15.00 14.74 15.10 5,644,992 84,704,098 15.005 8.916 8.893 8.916 8.762 8.976 9,496,487 8.9195 0.27%
2013-01-15 0 14.96 14.96 14.98 14.68 15.32 8,885,822 132,740,396 14.938 8.893 8.893 8.905 8.726 9.107 14,948,487 8.8799 -1.71%
2013-01-14 0 15.22 15.18 15.22 15.14 15.44 5,134,215 78,445,850 15.279 9.047 9.023 9.047 9.000 9.178 8,637,214 9.0823 -0.26%
2013-01-11 0 15.26 15.20 15.28 15.02 15.70 6,213,000 94,475,635 15.206 9.071 9.035 9.083 8.928 9.333 10,452,038 9.0390 -1.17%
2013-01-10 0 15.44 15.42 15.50 15.32 15.90 5,580,633 86,863,377 15.565 9.178 9.166 9.214 9.107 9.451 9,388,217 9.2524 -1.66%
2013-01-09 0 15.70 15.60 15.70 15.40 15.88 10,127,389 158,711,753 15.672 9.333 9.273 9.333 9.154 9.440 17,037,157 9.3156 1.95%
2013-01-08 0 15.40 15.36 15.42 15.04 15.74 12,312,834 189,697,390 15.406 9.154 9.130 9.166 8.940 9.356 20,713,699 9.1581 -2.28%
2013-01-07 0 15.76 15.72 15.78 15.48 16.00 12,402,000 195,450,250 15.760 9.368 9.344 9.380 9.202 9.511 20,863,702 9.3680 -1.13%
2013-01-04 0 15.94 15.90 15.94 15.66 16.10 5,254,700 83,410,620 15.874 9.475 9.451 9.475 9.309 9.570 8,839,904 9.4357 0.00%
2013-01-03 0 15.94 15.92 15.94 15.30 16.08 14,637,983 230,624,678 15.755 9.475 9.463 9.475 9.095 9.558 24,625,263 9.3654 3.51%
2013-01-02 0 15.40 15.42 15.46 15.18 15.80 7,966,626 123,677,147 15.524 9.154 9.166 9.190 9.023 9.392 13,402,138 9.2282 1.45%
2012-12-31 0 15.18 15.10 15.22 14.80 15.38 4,941,807 75,035,668 15.184 9.023 8.976 9.047 8.798 9.142 8,313,529 9.0257 1.07%
2012-12-28 0 15.02 14.98 15.04 14.80 15.20 4,494,182 67,075,273 14.925 8.928 8.905 8.940 8.798 9.035 7,560,496 8.8718 0.94%
2012-12-27 0 14.88 14.86 14.94 14.62 15.02 2,768,771 41,155,815 14.864 8.845 8.833 8.881 8.691 8.928 4,657,863 8.8358 0.40%
2012-12-24 0 14.82 14.80 14.82 14.66 14.98 876,885 12,983,190 14.806 8.809 8.798 8.809 8.714 8.905 1,475,171 8.8011 0.27%
2012-12-21 0 14.78 14.74 14.82 14.62 15.08 6,598,304 97,989,959 14.851 8.786 8.762 8.809 8.691 8.964 11,100,230 8.8277 -0.27%
2012-12-20 0 14.82 14.80 14.82 14.32 14.82 9,269,443 136,102,393 14.683 8.809 8.798 8.809 8.512 8.809 15,593,847 8.7280 2.35%
2012-12-19 0 14.48 14.44 14.46 14.22 15.04 13,722,961 201,572,139 14.689 8.607 8.584 8.595 8.453 8.940 23,085,935 8.7314 -2.16%
2012-12-18 0 14.80 14.76 14.80 14.64 15.30 8,091,249 120,476,704 14.890 8.798 8.774 8.798 8.702 9.095 13,611,789 8.8509 -3.27%
2012-12-17 0 15.30 15.30 15.38 15.04 15.58 4,737,447 72,032,711 15.205 9.095 9.095 9.142 8.940 9.261 7,969,737 9.0383 -1.16%
2012-12-14 0 15.48 15.46 15.48 15.22 15.72 5,882,330 90,727,683 15.424 9.202 9.190 9.202 9.047 9.344 9,895,757 9.1683 -1.02%
2012-12-13 0 15.64 15.60 15.62 15.60 15.98 7,061,447 111,133,555 15.738 9.297 9.273 9.285 9.273 9.499 11,879,368 9.3552 0.90%
2012-12-12 0 15.50 15.44 15.52 15.08 15.54 10,155,500 155,922,860 15.354 9.214 9.178 9.226 8.964 9.237 17,084,448 9.1266 4.45%
2012-12-11 0 14.84 14.82 14.88 14.74 15.30 9,094,500 135,724,094 14.924 8.821 8.809 8.845 8.762 9.095 15,299,543 8.8711 -2.37%
2012-12-10 0 15.20 15.20 15.22 15.04 15.58 5,311,030 80,634,573 15.182 9.035 9.035 9.047 8.940 9.261 8,934,668 9.0249 -1.04%
2012-12-07 0 15.36 15.28 15.30 15.08 15.50 5,258,000 80,757,788 15.359 9.130 9.083 9.095 8.964 9.214 8,845,456 9.1299 0.13%
2012-12-06 0 15.34 15.34 15.40 14.68 15.48 7,781,670 118,837,298 15.271 9.119 9.119 9.154 8.726 9.202 13,090,989 9.0778 3.93%
2012-12-05 0 14.76 14.76 14.78 14.16 15.12 7,166,500 106,254,135 14.827 8.774 8.774 8.786 8.417 8.988 12,056,097 8.8133 3.36%
2012-12-04 0 14.28 14.26 14.30 14.08 14.94 15,789,458 226,213,935 14.327 8.488 8.477 8.500 8.370 8.881 26,562,373 8.5163 -3.25%
2012-12-03 0 14.76 14.68 14.76 14.48 15.00 7,219,954 106,561,400 14.759 8.774 8.726 8.774 8.607 8.916 12,146,022 8.7734 -0.67%
2012-11-30 0 14.86 14.90 14.92 14.60 15.08 10,003,524 148,912,456 14.886 8.833 8.857 8.869 8.679 8.964 16,828,781 8.8487 1.78%
2012-11-29 0 14.60 14.64 14.66 14.22 14.90 6,459,785 94,542,854 14.636 8.679 8.702 8.714 8.453 8.857 10,867,201 8.6998 1.81%
2012-11-28 0 14.34 14.30 14.32 13.98 14.50 3,232,338 45,852,956 14.186 8.524 8.500 8.512 8.310 8.619 5,437,715 8.4324 0.14%
2012-11-27 0 14.32 14.24 14.26 14.18 14.58 10,581,925 152,443,108 14.406 8.512 8.465 8.477 8.429 8.667 17,801,817 8.5633 1.56%
2012-11-26 0 14.10 14.08 14.10 14.02 14.30 7,711,825 109,138,489 14.152 8.381 8.370 8.381 8.334 8.500 12,973,490 8.4124 0.28%
2012-11-23 0 14.06 14.04 14.06 13.54 14.16 11,325,500 159,081,080 14.046 8.358 8.346 8.358 8.049 8.417 19,052,722 8.3495 4.15%
2012-11-22 0 13.50 13.46 13.50 13.28 13.68 12,580,500 169,777,359 13.495 8.025 8.001 8.025 7.894 8.132 21,163,990 8.0220 1.50%
2012-11-21 0 13.30 13.26 13.28 13.12 13.88 16,645,144 223,082,300 13.402 7.906 7.882 7.894 7.799 8.251 28,001,881 7.9667 -2.92%
2012-11-20 0 13.70 13.74 13.76 13.68 14.54 12,801,985 178,404,397 13.936 8.144 8.167 8.179 8.132 8.643 21,536,591 8.2838 -4.20%
2012-11-19 0 14.30 14.22 14.24 13.80 15.00 6,253,179 89,185,042 14.262 8.500 8.453 8.465 8.203 8.916 10,519,631 8.4780 3.03%
2012-11-16 0 13.88 13.84 13.96 13.78 14.04 2,595,710 36,189,855 13.942 8.251 8.227 8.298 8.191 8.346 4,366,725 8.2876 1.31%
2012-11-15 0 13.70 13.66 13.70 13.50 13.80 2,152,000 29,374,704 13.650 8.144 8.120 8.144 8.025 8.203 3,620,278 8.1139 -0.58%
2012-11-14 0 13.78 13.76 13.78 13.56 13.88 3,209,045 44,240,910 13.786 8.191 8.179 8.191 8.060 8.251 5,398,529 8.1950 1.62%
2012-11-13 0 13.56 13.56 13.62 13.48 13.80 1,447,035 19,676,959 13.598 8.060 8.060 8.096 8.013 8.203 2,434,326 8.0831 -1.02%
2012-11-12 0 13.70 13.72 13.80 13.68 13.98 2,064,500 28,480,600 13.795 8.144 8.156 8.203 8.132 8.310 3,473,078 8.2004 0.00%
2012-11-09 0 13.70 13.72 13.78 13.50 14.08 3,986,816 54,993,393 13.794 8.144 8.156 8.191 8.025 8.370 6,706,962 8.1994 0.15%
2012-11-08 0 13.68 13.64 13.72 13.50 14.04 6,162,924 84,670,361 13.739 8.132 8.108 8.156 8.025 8.346 10,367,796 8.1667 -2.84%
2012-11-07 0 14.08 14.06 14.08 13.88 14.26 3,893,500 54,786,660 14.071 8.370 8.358 8.370 8.251 8.477 6,549,978 8.3644 -0.71%
2012-11-06 0 14.18 14.22 14.24 13.88 14.26 5,806,000 82,027,365 14.128 8.429 8.453 8.465 8.251 8.477 9,767,348 8.3981 0.28%
2012-11-05 0 14.14 14.08 14.14 13.82 14.16 4,931,638 69,074,785 14.006 8.405 8.370 8.405 8.215 8.417 8,296,422 8.3259 0.43%
2012-11-02 0 14.08 14.04 14.12 13.84 14.20 10,280,500 144,454,503 14.051 8.370 8.346 8.393 8.227 8.441 17,294,734 8.3525 1.29%
2012-11-01 0 13.90 13.88 13.92 13.62 14.00 6,756,736 93,200,758 13.794 8.263 8.251 8.274 8.096 8.322 11,366,757 8.1994 1.61%
2012-10-31 0 13.68 13.68 13.74 13.24 13.74 8,355,813 113,559,720 13.591 8.132 8.132 8.167 7.870 8.167 14,056,861 8.0786 3.48%
2012-10-30 0 13.22 13.14 13.16 12.96 13.26 3,883,500 51,243,689 13.195 7.858 7.811 7.823 7.704 7.882 6,533,155 7.8436 1.07%
2012-10-29 0 13.08 13.04 13.08 12.74 13.22 2,372,200 30,929,672 13.038 7.775 7.751 7.775 7.573 7.858 3,990,717 7.7504 -1.21%
2012-10-26 0 13.24 13.16 13.24 12.94 13.50 5,958,332 78,522,917 13.179 7.870 7.823 7.870 7.692 8.025 10,023,614 7.8338 -0.60%
2012-10-25 0 13.32 13.26 13.28 13.14 13.50 7,228,275 96,337,534 13.328 7.918 7.882 7.894 7.811 8.025 12,160,021 7.9225 0.45%
2012-10-24 0 13.26 13.20 13.22 12.92 13.36 12,631,199 166,871,622 13.211 7.882 7.846 7.858 7.680 7.942 21,249,280 7.8530 1.22%
2012-10-22 0 13.10 13.08 13.10 12.78 13.42 16,063,278 212,423,371 13.224 7.787 7.775 7.787 7.597 7.977 27,023,016 7.8608 1.08%
2012-10-19 0 12.96 12.96 13.00 12.80 13.30 24,458,980 318,025,066 13.002 7.704 7.704 7.728 7.609 7.906 41,146,982 7.7290 2.21%
2012-10-18 0 12.68 12.66 12.68 12.18 12.68 24,183,210 302,893,252 12.525 7.537 7.525 7.537 7.240 7.537 40,683,058 7.4452 3.93%
2012-10-17 0 12.20 12.18 12.20 12.10 12.28 9,300,848 113,194,409 12.170 7.252 7.240 7.252 7.193 7.300 15,646,680 7.2344 1.33%
2012-10-16 0 12.04 12.00 12.04 11.90 12.28 9,875,086 119,648,280 12.116 7.157 7.133 7.157 7.074 7.300 16,612,712 7.2022 0.67%
2012-10-15 0 11.96 11.88 11.96 11.84 12.00 1,821,636 21,676,494 11.899 7.109 7.062 7.109 7.038 7.133 3,064,511 7.0734 0.67%
2012-10-12 0 11.88 11.88 11.90 11.86 12.10 3,932,649 47,027,077 11.958 7.062 7.062 7.074 7.050 7.193 6,615,837 7.1083 -0.83%
2012-10-11 0 11.98 11.96 11.98 11.90 12.10 4,551,700 54,488,410 11.971 7.121 7.109 7.121 7.074 7.193 7,657,258 7.1159 0.00%
2012-10-10 0 11.98 12.00 12.02 11.80 12.08 11,092,667 132,329,472 11.929 7.121 7.133 7.145 7.014 7.181 18,661,030 7.0912 -0.17%
2012-10-09 0 12.00 12.00 12.06 12.00 12.34 13,567,340 164,440,415 12.120 7.133 7.133 7.169 7.133 7.335 22,824,136 7.2047 -1.15%
2012-10-08 0 12.14 12.12 12.14 12.02 12.38 9,843,200 119,458,555 12.136 7.216 7.204 7.216 7.145 7.359 16,559,070 7.2141 -1.94%
2012-10-05 0 12.38 12.38 12.42 12.28 12.50 10,420,171 129,092,192 12.389 7.359 7.359 7.383 7.300 7.430 17,529,700 7.3642 0.49%
2012-10-04 0 12.32 12.32 12.36 11.92 12.42 12,681,500 154,285,759 12.166 7.323 7.323 7.347 7.086 7.383 21,333,901 7.2320 1.32%
2012-10-03 0 12.16 12.14 12.16 11.94 12.28 20,631,580 249,481,145 12.092 7.228 7.216 7.228 7.097 7.300 34,708,203 7.1880 1.33%
2012-09-28 0 12.00 11.98 12.00 11.76 12.10 10,423,883 124,911,376 11.983 7.133 7.121 7.133 6.990 7.193 17,535,945 7.1232 1.35%
2012-09-27 0 11.84 11.82 11.84 11.62 11.94 10,410,437 123,215,669 11.836 7.038 7.026 7.038 6.907 7.097 17,513,325 7.0355 1.37%
2012-09-26 0 11.68 11.66 11.68 11.60 11.80 13,284,698 155,302,193 11.690 6.943 6.931 6.943 6.895 7.014 22,348,652 6.9491 -1.52%
2012-09-25 0 11.86 11.82 11.86 11.74 11.88 12,995,102 153,710,559 11.828 7.050 7.026 7.050 6.979 7.062 21,861,469 7.0311 0.00%
2012-09-24 0 11.86 11.82 11.86 11.56 11.88 17,096,940 201,494,747 11.785 7.050 7.026 7.050 6.872 7.062 28,761,930 7.0056 0.17%
2012-09-21 0 11.84 11.84 11.86 11.70 11.86 20,670,709 243,936,228 11.801 7.038 7.038 7.050 6.955 7.050 34,774,029 7.0149 0.51%
2012-09-20 0 11.78 11.72 11.78 11.72 11.90 35,421,043 418,145,193 11.805 7.002 6.967 7.002 6.967 7.074 59,588,299 7.0172 0.00%
2012-09-19 0 11.78 11.76 11.78 11.76 11.90 352,402,831 4,179,475,343 11.860 7.002 6.990 7.002 6.990 7.074 592,842,090 7.0499 -8.68%
2012-09-18 0 12.90 12.90 12.92 12.68 13.12 5,629,269 72,567,164 12.891 7.668 7.668 7.680 7.537 7.799 9,470,036 7.6628 0.16%
2012-09-17 0 12.88 12.86 12.88 12.36 13.20 9,323,412 119,078,948 12.772 7.656 7.644 7.656 7.347 7.846 15,684,639 7.5921 0.31%
2012-09-14 0 12.84 12.82 12.84 12.40 12.92 29,512,427 374,369,010 12.685 7.632 7.621 7.632 7.371 7.680 49,648,321 7.5404 5.25%
2012-09-13 0 12.20 12.20 12.22 11.66 12.30 11,968,100 145,271,839 12.138 7.252 7.252 7.264 6.931 7.311 20,133,758 7.2153 4.10%
2012-09-12 0 11.72 11.72 11.74 11.44 11.74 7,708,500 89,842,072 11.655 6.967 6.967 6.979 6.800 6.979 12,967,896 6.9280 2.99%
2012-09-11 0 11.38 11.36 11.38 11.24 11.48 2,844,512 32,306,267 11.357 6.765 6.753 6.765 6.681 6.824 4,785,281 6.7512 -0.87%
2012-09-10 0 11.48 11.50 11.52 11.22 11.52 8,458,250 96,584,795 11.419 6.824 6.836 6.848 6.669 6.848 14,229,189 6.7878 0.88%
2012-09-07 0 11.38 11.38 11.40 11.34 11.60 11,134,500 127,729,661 11.472 6.765 6.765 6.776 6.741 6.895 18,731,405 6.8190 1.79%
2012-09-06 0 11.18 11.18 11.22 11.04 11.28 1,236,703 13,807,051 11.164 6.646 6.646 6.669 6.563 6.705 2,080,487 6.6365 0.36%
2012-09-05 0 11.14 11.12 11.18 10.96 11.20 3,874,368 42,852,233 11.060 6.622 6.610 6.646 6.515 6.658 6,517,792 6.5747 -1.42%
2012-09-04 0 11.30 11.28 11.30 11.22 11.48 2,923,000 32,993,570 11.288 6.717 6.705 6.717 6.669 6.824 4,917,320 6.7097 -0.53%
2012-09-03 0 11.36 11.32 11.36 11.00 11.38 7,494,700 84,519,048 11.277 6.753 6.729 6.753 6.539 6.765 12,608,223 6.7035 1.61%
2012-08-31 0 11.18 11.18 11.20 11.08 11.44 6,862,676 76,678,273 11.173 6.646 6.646 6.658 6.586 6.800 11,544,979 6.6417 -2.44%
2012-08-30 0 11.46 11.46 11.48 11.22 11.50 3,049,939 34,650,346 11.361 6.812 6.812 6.824 6.669 6.836 5,130,867 6.7533 0.70%
2012-08-29 0 11.38 11.40 11.42 11.18 11.46 6,124,592 69,654,228 11.373 6.765 6.776 6.788 6.646 6.812 10,303,311 6.7604 0.18%
2012-08-28 0 11.36 11.36 11.38 11.20 11.42 3,232,500 36,580,020 11.316 6.753 6.753 6.765 6.658 6.788 5,437,987 6.7268 0.35%
2012-08-27 0 11.32 11.30 11.32 11.12 11.38 3,178,780 35,699,665 11.231 6.729 6.717 6.729 6.610 6.765 5,347,615 6.6758 0.00%
2012-08-24 0 11.32 11.32 11.36 11.22 11.48 3,631,000 41,137,100 11.329 6.729 6.729 6.753 6.669 6.824 6,108,378 6.7345 -1.39%
2012-08-23 0 11.48 11.46 11.48 11.18 11.54 3,697,599 41,937,240 11.342 6.824 6.812 6.824 6.646 6.860 6,220,416 6.7419 1.41%
2012-08-22 0 11.32 11.32 11.34 11.18 11.54 4,139,075 47,181,939 11.399 6.729 6.729 6.741 6.646 6.860 6,963,105 6.7760 0.18%
2012-08-21 0 11.30 11.30 11.36 11.02 11.58 11,115,500 125,504,900 11.291 6.717 6.717 6.753 6.551 6.883 18,699,442 6.7117 -1.74%
2012-08-20 0 11.50 11.48 11.54 11.40 11.76 12,111,500 139,409,515 11.511 6.836 6.824 6.860 6.776 6.990 20,374,998 6.8422 -1.37%
2012-08-17 0 11.66 11.58 11.60 10.80 11.76 14,447,600 166,808,194 11.546 6.931 6.883 6.895 6.420 6.990 24,304,985 6.8631 6.00%
2012-08-16 0 11.00 10.98 11.00 10.90 11.08 3,194,500 35,108,112 10.990 6.539 6.527 6.539 6.479 6.586 5,374,060 6.5329 -0.18%
2012-08-15 0 11.02 11.00 11.02 10.88 11.32 3,532,569 38,894,728 11.010 6.551 6.539 6.551 6.467 6.729 5,942,789 6.5449 -1.25%
2012-08-14 0 11.16 11.14 11.24 10.72 11.30 16,629,500 181,984,485 10.943 6.634 6.622 6.681 6.372 6.717 27,975,563 6.5051 -0.36%
2012-08-13 0 11.20 11.20 11.26 11.14 11.64 4,257,575 48,306,080 11.346 6.658 6.658 6.693 6.622 6.919 7,162,456 6.7443 -2.44%
2012-08-10 0 11.48 11.44 11.48 11.36 11.82 4,040,000 46,400,947 11.485 6.824 6.800 6.824 6.753 7.026 6,796,432 6.8273 0.00%
2012-08-09 0 11.48 11.46 11.50 11.30 11.62 10,047,500 115,313,685 11.477 6.824 6.812 6.836 6.717 6.907 16,902,761 6.8222 0.70%
2012-08-08 0 11.40 11.40 11.42 11.26 11.86 5,314,400 61,313,493 11.537 6.776 6.776 6.788 6.693 7.050 8,940,337 6.8581 -2.06%
2012-08-07 0 11.64 11.62 11.68 11.40 11.70 3,715,000 42,914,517 11.552 6.919 6.907 6.943 6.776 6.955 6,249,690 6.8667 2.11%
2012-08-06 0 11.40 11.40 11.44 11.18 11.56 8,567,500 97,529,560 11.384 6.776 6.776 6.800 6.646 6.872 14,412,979 6.7668 2.70%
2012-08-03 0 11.10 11.08 11.10 10.66 11.22 7,839,000 86,092,643 10.983 6.598 6.586 6.598 6.337 6.669 13,187,434 6.5284 -0.18%
2012-08-02 0 11.12 11.10 11.12 11.04 11.54 8,521,418 94,843,153 11.130 6.610 6.598 6.610 6.563 6.860 14,335,456 6.6160 -3.30%
2012-08-01 0 11.50 11.40 11.50 11.16 11.68 12,012,617 136,353,908 11.351 6.836 6.776 6.836 6.634 6.943 20,208,649 6.7473 0.52%
2012-07-31 0 11.44 11.36 11.44 11.02 11.46 6,282,706 70,911,273 11.287 6.800 6.753 6.800 6.551 6.812 10,569,304 6.7092 1.96%
2012-07-30 0 11.22 11.20 11.22 11.08 11.66 7,875,353 88,339,953 11.217 6.669 6.658 6.669 6.586 6.931 13,248,590 6.6679 -2.94%
2012-07-27 0 11.56 11.54 11.58 11.40 11.72 3,902,500 45,480,432 11.654 6.872 6.860 6.883 6.776 6.967 6,565,118 6.9276 2.30%
2012-07-26 0 11.30 11.30 11.32 11.14 11.52 5,040,205 57,166,108 11.342 6.717 6.717 6.729 6.622 6.848 8,479,063 6.7420 -0.18%
2012-07-25 0 11.32 11.26 11.36 11.12 11.60 7,113,105 80,582,390 11.329 6.729 6.693 6.753 6.610 6.895 11,966,272 6.7341 -2.08%
2012-07-24 0 11.56 11.52 11.56 11.50 12.20 3,028,763 35,225,153 11.630 6.872 6.848 6.872 6.836 7.252 5,095,243 6.9133 -1.20%
2012-07-23 0 11.70 11.68 11.70 11.60 12.02 4,020,111 47,340,006 11.776 6.955 6.943 6.955 6.895 7.145 6,762,974 6.9999 -2.99%
2012-07-20 0 12.06 12.04 12.06 11.96 12.54 7,420,000 89,665,820 12.084 7.169 7.157 7.169 7.109 7.454 12,482,557 7.1833 -2.27%
2012-07-19 0 12.34 12.32 12.34 12.28 12.64 1,911,444 23,701,881 12.400 7.335 7.323 7.335 7.300 7.514 3,215,594 7.3709 -0.80%
2012-07-18 0 12.44 12.44 12.54 12.30 12.98 2,512,228 31,313,160 12.464 7.395 7.395 7.454 7.311 7.716 4,226,284 7.4091 -3.12%
2012-07-17 0 12.84 12.80 12.92 12.74 12.94 4,475,478 57,531,740 12.855 7.632 7.609 7.680 7.573 7.692 7,529,031 7.6413 0.78%
2012-07-16 0 12.74 12.70 12.74 12.50 12.74 4,318,000 54,784,325 12.687 7.573 7.549 7.573 7.430 7.573 7,264,108 7.5418 2.25%
2012-07-13 0 12.46 12.46 12.48 12.18 12.50 4,042,679 50,038,962 12.378 7.407 7.407 7.418 7.240 7.430 6,800,939 7.3577 -0.80%
2012-07-12 0 12.56 12.54 12.56 12.32 12.66 4,971,000 62,249,210 12.522 7.466 7.454 7.466 7.323 7.525 8,362,640 7.4437 -0.95%
2012-07-11 0 12.68 12.70 12.74 12.56 13.08 7,460,500 95,588,903 12.813 7.537 7.549 7.573 7.466 7.775 12,550,689 7.6162 -1.71%
2012-07-10 0 12.90 12.86 12.88 12.84 13.34 2,808,600 36,595,394 13.030 7.668 7.644 7.656 7.632 7.930 4,724,866 7.7453 0.62%
2012-07-09 0 12.82 12.80 12.90 12.80 13.14 8,492,700 109,885,303 12.939 7.621 7.609 7.668 7.609 7.811 14,287,144 7.6912 -2.44%
2012-07-06 0 13.14 13.12 13.14 12.80 13.30 11,369,500 149,037,480 13.109 7.811 7.799 7.811 7.609 7.906 19,126,742 7.7921 2.66%
2012-07-05 0 12.80 12.76 12.80 12.54 12.94 8,005,000 102,284,615 12.778 7.609 7.585 7.609 7.454 7.692 13,466,694 7.5954 -0.78%
2012-07-04 0 12.90 12.82 12.90 12.46 12.96 5,650,500 72,060,015 12.753 7.668 7.621 7.668 7.407 7.704 9,505,753 7.5807 1.57%
2012-07-03 0 12.70 12.62 12.70 12.16 12.74 9,009,780 113,051,302 12.548 7.549 7.502 7.549 7.228 7.573 15,157,020 7.4587 5.31%
2012-06-29 0 12.06 12.04 12.10 11.84 12.30 3,678,809 44,431,748 12.078 7.169 7.157 7.193 7.038 7.311 6,188,806 7.1794 0.00%
2012-06-28 0 12.06 12.02 12.08 11.90 12.30 1,237,000 14,894,035 12.040 7.169 7.145 7.181 7.074 7.311 2,080,987 7.1572 -1.63%
2012-06-27 0 12.26 12.24 12.26 12.08 12.44 2,897,000 35,627,615 12.298 7.288 7.276 7.288 7.181 7.395 4,873,580 7.3104 1.83%
2012-06-26 0 12.04 12.00 12.06 11.86 12.24 3,685,373 44,212,487 11.997 7.157 7.133 7.169 7.050 7.276 6,199,849 7.1312 1.01%
2012-06-25 0 11.92 11.90 11.92 11.82 12.16 2,088,874 24,927,669 11.934 7.086 7.074 7.086 7.026 7.228 3,514,082 7.0937 0.17%
2012-06-22 0 11.90 11.88 11.98 11.54 12.08 4,347,500 51,548,955 11.857 7.074 7.062 7.121 6.860 7.181 7,313,735 7.0482 0.51%
2012-06-21 0 11.84 11.84 11.86 11.68 12.52 6,861,858 82,108,983 11.966 7.038 7.038 7.050 6.943 7.442 11,543,603 7.1129 -3.90%
2012-06-20 0 12.32 12.24 12.36 12.04 12.64 4,906,058 60,002,662 12.230 7.323 7.276 7.347 7.157 7.514 8,253,389 7.2701 -0.65%
2012-06-19 0 12.40 12.40 12.44 12.18 12.56 1,635,959 20,120,856 12.299 7.371 7.371 7.395 7.240 7.466 2,752,150 7.3110 -1.12%
2012-06-18 0 12.54 12.44 12.56 12.40 12.74 4,938,500 61,955,214 12.545 7.454 7.395 7.466 7.371 7.573 8,307,966 7.4573 1.13%
2012-06-15 0 12.40 12.32 12.46 12.24 12.60 3,211,640 39,860,272 12.411 7.371 7.323 7.407 7.276 7.490 5,402,895 7.3776 0.65%
2012-06-14 0 12.32 12.32 12.38 12.02 12.80 7,939,440 98,954,213 12.464 7.323 7.323 7.359 7.145 7.609 13,356,403 7.4087 -1.44%
2012-06-13 0 12.50 12.50 12.52 12.48 12.80 7,313,296 91,963,200 12.575 7.430 7.430 7.442 7.418 7.609 12,303,050 7.4748 0.16%
2012-06-12 0 12.48 12.48 12.50 12.12 12.58 2,679,997 33,349,612 12.444 7.418 7.418 7.430 7.204 7.478 4,508,519 7.3970 0.97%
2012-06-11 0 12.36 12.34 12.38 12.30 12.64 7,527,649 93,814,649 12.463 7.347 7.335 7.359 7.311 7.514 12,663,653 7.4082 1.48%
2012-06-08 0 12.18 12.16 12.18 11.98 12.26 6,335,000 76,950,140 12.147 7.240 7.228 7.240 7.121 7.288 10,657,277 7.2204 2.87%
2012-06-07 0 11.84 11.82 11.84 11.82 12.24 3,044,011 36,261,841 11.913 7.038 7.026 7.038 7.026 7.276 5,120,895 7.0812 1.02%
2012-06-06 0 11.72 11.72 11.80 11.30 11.88 5,475,787 64,115,102 11.709 6.967 6.967 7.014 6.717 7.062 9,211,836 6.9601 2.99%
2012-06-05 0 11.38 11.36 11.38 11.36 11.60 3,744,828 43,101,100 11.510 6.765 6.753 6.765 6.753 6.895 6,299,869 6.8416 -0.35%
2012-06-04 0 11.42 11.40 11.42 11.26 11.70 5,958,804 67,920,437 11.398 6.788 6.776 6.788 6.693 6.955 10,024,408 6.7755 -2.73%
2012-06-01 0 11.74 11.72 11.78 11.62 12.04 9,018,662 106,331,207 11.790 6.979 6.967 7.002 6.907 7.157 15,171,962 7.0084 -2.49%
2012-05-31 0 12.04 12.04 12.08 11.96 12.52 7,235,397 87,469,504 12.089 7.157 7.157 7.181 7.109 7.442 12,172,002 7.1861 -3.68%
2012-05-30 0 12.50 12.38 12.50 11.92 12.52 4,821,500 59,625,614 12.367 7.430 7.359 7.430 7.086 7.442 8,111,138 7.3511 1.79%
2012-05-29 0 12.28 12.26 12.28 11.88 12.34 7,673,600 93,889,033 12.235 7.300 7.288 7.300 7.062 7.335 12,909,184 7.2730 4.24%
2012-05-28 0 11.78 11.76 11.78 11.58 11.84 1,319,500 15,467,555 11.722 7.002 6.990 7.002 6.883 7.038 2,219,775 6.9681 0.51%
2012-05-25 0 11.72 11.76 11.78 11.44 11.78 6,828,000 79,651,681 11.665 6.967 6.990 7.002 6.800 7.002 11,486,644 6.9343 2.63%
2012-05-24 0 11.42 11.40 11.42 11.16 11.60 2,974,500 33,924,902 11.405 6.788 6.776 6.788 6.634 6.895 5,003,958 6.7796 1.24%
2012-05-23 0 11.28 11.20 11.30 11.00 11.28 712,000 7,978,600 11.206 6.705 6.658 6.717 6.539 6.705 1,197,787 6.6611 0.00%
2012-05-22 0 11.28 11.26 11.32 10.90 11.42 4,276,400 48,103,524 11.249 6.705 6.693 6.729 6.479 6.788 7,194,125 6.6865 3.30%
2012-05-21 0 10.92 10.92 10.94 10.78 11.04 5,051,000 55,047,706 10.898 6.491 6.491 6.503 6.408 6.563 8,497,223 6.4783 -0.59%
2012-05-18 0 11.20 11.20 11.26 10.60 11.34 9,953,480 110,386,269 11.090 6.530 6.530 6.565 6.180 6.611 17,072,787 6.4656 -1.93%
2012-05-17 0 11.42 11.42 11.48 11.22 11.64 4,836,000 55,023,380 11.378 6.658 6.658 6.693 6.541 6.786 8,294,988 6.6333 0.00%
2012-05-16 0 11.42 11.40 11.42 11.32 11.60 5,718,000 65,363,217 11.431 6.658 6.646 6.658 6.600 6.763 9,807,845 6.6644 -1.89%
2012-05-15 0 11.64 11.62 11.66 11.30 11.90 1,729,000 20,043,805 11.593 6.786 6.774 6.798 6.588 6.938 2,965,681 6.7586 1.22%
2012-05-14 0 11.50 11.48 11.58 11.34 11.90 3,208,500 36,898,770 11.500 6.705 6.693 6.751 6.611 6.938 5,503,405 6.7047 -1.03%
2012-05-11 0 11.62 11.62 11.64 11.52 11.86 6,469,000 75,292,349 11.639 6.774 6.774 6.786 6.716 6.914 11,096,004 6.7855 -1.53%
2012-05-10 0 11.80 11.78 11.80 11.62 12.00 2,404,312 28,391,871 11.809 6.879 6.868 6.879 6.774 6.996 4,124,015 6.8845 -0.17%
2012-05-09 0 11.82 11.80 11.84 11.76 12.16 1,351,700 16,017,966 11.850 6.891 6.879 6.903 6.856 7.089 2,318,514 6.9087 -1.01%
2012-05-08 0 11.94 11.94 11.98 11.74 12.14 5,146,100 60,985,727 11.851 6.961 6.961 6.984 6.844 7.078 8,826,889 6.9091 -0.33%
2012-05-07 0 11.98 11.84 11.90 11.54 12.18 6,406,000 75,954,703 11.857 6.984 6.903 6.938 6.728 7.101 10,987,943 6.9125 -2.12%
2012-05-04 0 12.24 12.24 12.26 12.16 12.48 3,989,402 48,902,990 12.258 7.136 7.136 7.148 7.089 7.276 6,842,854 7.1466 -1.92%
2012-05-03 0 12.48 12.46 12.52 12.12 12.52 2,501,200 31,029,434 12.406 7.276 7.264 7.299 7.066 7.299 4,290,203 7.2326 -0.32%
2012-05-02 0 12.52 12.52 12.54 12.36 12.66 6,201,680 77,686,280 12.527 7.299 7.299 7.311 7.206 7.381 10,637,481 7.3031 1.46%
2012-04-30 0 12.34 12.34 12.38 12.18 12.50 3,902,000 48,111,727 12.330 7.194 7.194 7.218 7.101 7.288 6,692,937 7.1884 -0.48%
2012-04-27 0 12.40 12.38 12.40 12.20 12.40 4,404,800 54,284,906 12.324 7.229 7.218 7.229 7.113 7.229 7,555,369 7.1849 1.14%
2012-04-26 0 12.26 12.26 12.28 12.14 12.40 2,621,500 32,165,164 12.270 7.148 7.148 7.159 7.078 7.229 4,496,549 7.1533 0.99%
2012-04-25 0 12.14 12.10 12.12 11.90 12.30 1,440,000 17,496,193 12.150 7.078 7.054 7.066 6.938 7.171 2,469,972 7.0836 1.85%
2012-04-24 0 11.92 11.90 11.92 11.56 12.18 3,361,966 39,665,730 11.798 6.949 6.938 6.949 6.740 7.101 5,766,639 6.8785 -1.00%
2012-04-23 0 12.04 12.02 12.06 11.84 12.32 1,410,058 16,898,897 11.985 7.019 7.008 7.031 6.903 7.183 2,418,613 6.9870 -2.11%
2012-04-20 0 12.30 12.22 12.30 12.14 12.36 2,819,191 34,577,569 12.265 7.171 7.124 7.171 7.078 7.206 4,835,640 7.1506 0.82%
2012-04-19 0 12.20 12.18 12.20 11.90 12.46 2,288,500 27,994,039 12.232 7.113 7.101 7.113 6.938 7.264 3,925,368 7.1316 0.33%
2012-04-18 0 12.16 12.12 12.16 12.10 12.40 3,273,090 39,976,913 12.214 7.089 7.066 7.089 7.054 7.229 5,614,194 7.1207 1.16%
2012-04-17 0 12.02 12.02 12.06 11.90 12.40 7,480,450 90,231,625 12.062 7.008 7.008 7.031 6.938 7.229 12,830,902 7.0324 -0.99%
2012-04-16 0 12.14 12.06 12.14 11.80 12.46 7,667,372 91,827,267 11.976 7.078 7.031 7.078 6.879 7.264 13,151,521 6.9823 -2.72%
2012-04-13 0 12.48 12.50 12.52 12.26 13.50 21,623,437 271,112,635 12.538 7.276 7.288 7.299 7.148 7.871 37,089,774 7.3096 4.87%
2012-04-12 0 11.90 11.90 11.92 11.66 12.04 4,622,600 54,978,572 11.893 6.938 6.938 6.949 6.798 7.019 7,928,952 6.9339 1.54%
2012-04-11 0 11.72 11.70 11.72 11.48 12.00 4,429,780 52,410,083 11.831 6.833 6.821 6.833 6.693 6.996 7,598,216 6.8977 0.00%
2012-04-10 0 11.72 11.70 11.72 11.66 12.12 8,087,801 95,150,266 11.765 6.833 6.821 6.833 6.798 7.066 13,872,666 6.8588 -0.68%
2012-04-05 0 11.80 11.72 11.74 11.30 11.92 7,111,278 83,218,519 11.702 6.879 6.833 6.844 6.588 6.949 12,197,677 6.8225 1.90%
2012-04-03 0 11.58 11.56 11.58 11.20 11.76 10,667,821 123,315,731 11.560 6.751 6.740 6.751 6.530 6.856 18,298,066 6.7393 3.95%
2012-04-02 0 11.14 11.14 11.16 10.90 11.30 3,548,700 39,424,466 11.110 6.495 6.495 6.506 6.355 6.588 6,086,936 6.4769 2.39%
2012-03-30 0 10.88 10.82 10.88 10.70 11.32 6,041,313 65,728,165 10.880 6.343 6.308 6.343 6.238 6.600 10,362,411 6.3429 -1.81%
2012-03-29 0 11.08 11.04 11.10 10.62 11.12 4,601,070 50,128,087 10.895 6.460 6.436 6.471 6.191 6.483 7,892,022 6.3517 1.84%
2012-03-28 0 10.88 10.86 10.90 10.72 11.18 4,114,500 44,914,530 10.916 6.343 6.331 6.355 6.250 6.518 7,057,429 6.3641 -1.09%
2012-03-27 0 11.00 11.00 11.08 10.70 11.20 6,894,000 76,057,502 11.032 6.413 6.413 6.460 6.238 6.530 11,824,989 6.4319 2.04%
2012-03-26 0 10.78 10.78 10.80 10.64 10.88 3,104,500 33,478,640 10.784 6.285 6.285 6.296 6.203 6.343 5,325,019 6.2870 -0.55%
2012-03-23 0 10.84 10.82 10.84 10.50 11.08 7,350,000 78,864,825 10.730 6.320 6.308 6.320 6.122 6.460 12,607,147 6.2556 0.18%
2012-03-22 0 10.82 10.78 10.82 10.66 11.16 3,565,500 38,845,821 10.895 6.308 6.285 6.308 6.215 6.506 6,115,753 6.3518 -0.37%
2012-03-21 0 10.86 10.86 10.88 10.62 11.16 3,735,350 40,397,562 10.815 6.331 6.331 6.343 6.191 6.506 6,407,089 6.3051 -0.73%
2012-03-20 0 10.94 10.94 10.98 10.80 11.24 6,005,150 65,495,330 10.907 6.378 6.378 6.401 6.296 6.553 10,300,382 6.3585 -1.62%
2012-03-19 0 11.12 11.10 11.12 10.94 11.50 4,976,000 55,556,975 11.165 6.483 6.471 6.483 6.378 6.705 8,535,124 6.5092 -3.30%
2012-03-16 0 11.50 11.48 11.50 11.30 11.70 6,920,900 78,790,579 11.384 6.705 6.693 6.705 6.588 6.821 11,871,129 6.6372 0.17%
2012-03-15 0 11.48 11.46 11.52 11.20 11.68 9,856,500 112,025,202 11.366 6.693 6.681 6.716 6.530 6.809 16,906,441 6.6262 0.88%
2012-03-14 0 11.38 11.36 11.38 11.30 11.84 15,520,100 177,926,860 11.464 6.635 6.623 6.635 6.588 6.903 26,620,976 6.6837 -0.52%
2012-03-13 0 11.44 11.42 11.44 11.00 11.68 24,206,237 277,930,186 11.482 6.670 6.658 6.670 6.413 6.809 41,519,943 6.6939 6.12%
2012-03-12 0 10.78 10.74 10.78 10.56 10.98 14,375,000 154,757,892 10.766 6.285 6.261 6.285 6.157 6.401 24,656,834 6.2765 2.08%
2012-03-09 0 10.56 10.60 10.64 10.44 10.80 4,216,000 44,638,917 10.588 6.157 6.180 6.203 6.087 6.296 7,231,528 6.1728 0.00%
2012-03-08 0 10.56 10.50 10.56 10.28 10.68 5,457,000 57,753,635 10.583 6.157 6.122 6.157 5.993 6.226 9,360,163 6.1702 0.96%
2012-03-07 0 10.46 10.44 10.46 10.10 10.66 6,361,364 66,713,464 10.487 6.098 6.087 6.098 5.888 6.215 10,911,381 6.1141 0.97%
2012-03-06 0 10.36 10.30 10.34 10.14 10.72 9,532,169 99,505,348 10.439 6.040 6.005 6.028 5.912 6.250 16,350,130 6.0859 -2.81%
2012-03-05 0 10.66 10.66 10.68 10.50 10.94 6,986,020 74,885,807 10.719 6.215 6.215 6.226 6.122 6.378 11,982,827 6.2494 -1.48%
2012-03-02 0 10.82 10.80 10.84 10.44 10.84 19,919,042 212,438,542 10.665 6.308 6.296 6.320 6.087 6.320 34,166,297 6.2178 4.04%
2012-03-01 0 10.40 10.38 10.40 10.06 11.26 28,200,600 294,336,470 10.437 6.063 6.052 6.063 5.865 6.565 48,371,306 6.0849 -7.64%
2012-02-29 0 11.26 11.22 11.28 11.14 11.56 14,882,275 169,339,160 11.379 6.565 6.541 6.576 6.495 6.740 25,526,942 6.6337 -3.26%
2012-02-28 0 11.64 11.62 11.64 11.14 11.74 11,900,648 135,098,030 11.352 6.786 6.774 6.786 6.495 6.844 20,412,682 6.6183 3.93%
2012-02-27 0 11.20 11.18 11.20 11.04 11.76 5,847,500 66,189,876 11.319 6.530 6.518 6.530 6.436 6.856 10,029,971 6.5992 -3.11%
2012-02-24 0 11.56 11.50 11.54 11.10 11.64 10,292,408 116,724,930 11.341 6.740 6.705 6.728 6.471 6.786 17,654,136 6.6118 -0.34%
2012-02-23 0 11.60 11.58 11.60 11.40 11.86 9,987,681 115,818,335 11.596 6.763 6.751 6.763 6.646 6.914 17,131,450 6.7606 -2.52%
2012-02-22 0 11.90 11.84 11.92 11.34 11.98 12,132,000 142,826,457 11.773 6.938 6.903 6.949 6.611 6.984 20,809,511 6.8635 3.48%
2012-02-21 0 11.50 11.48 11.50 11.26 11.74 6,305,500 72,517,740 11.501 6.705 6.693 6.705 6.565 6.844 10,815,560 6.7049 -0.17%
2012-02-20 0 11.52 11.52 11.60 11.34 11.86 10,769,000 125,055,668 11.613 6.716 6.716 6.763 6.611 6.914 18,471,614 6.7702 2.67%
2012-02-17 0 11.22 11.20 11.22 11.08 11.40 5,777,880 64,685,507 11.195 6.541 6.530 6.541 6.460 6.646 9,910,555 6.5269 0.90%
2012-02-16 0 11.12 11.12 11.14 10.72 11.50 3,934,898 44,067,588 11.199 6.483 6.483 6.495 6.250 6.705 6,749,365 6.5291 1.28%
2012-02-15 0 10.98 10.92 10.98 10.70 11.20 6,625,059 72,832,586 10.993 6.401 6.366 6.401 6.238 6.530 11,363,686 6.4092 -1.61%
2012-02-14 0 11.16 11.08 11.16 10.68 11.28 16,592,835 183,988,760 11.088 6.506 6.460 6.506 6.226 6.576 28,460,994 6.4646 3.91%
2012-02-13 0 10.74 10.66 10.74 10.30 11.00 15,678,500 166,178,415 10.599 6.261 6.215 6.261 6.005 6.413 26,892,673 6.1793 -3.24%
2012-02-10 0 11.10 11.08 11.10 10.82 11.86 22,755,500 257,504,880 11.316 6.471 6.460 6.471 6.308 6.914 39,031,554 6.5974 -1.07%
2012-02-09 0 11.22 11.22 11.26 10.76 11.50 14,936,000 167,556,016 11.218 6.541 6.541 6.565 6.273 6.705 25,619,094 6.5403 4.28%
2012-02-08 0 10.76 10.74 10.76 10.26 10.82 11,047,868 117,976,937 10.679 6.273 6.261 6.273 5.982 6.308 18,949,944 6.2257 5.28%
2012-02-07 0 10.22 10.20 10.22 10.20 10.78 4,042,097 41,916,443 10.370 5.958 5.947 5.958 5.947 6.285 6,933,239 6.0457 -3.04%
2012-02-06 0 10.54 10.54 10.56 10.48 10.98 14,327,600 152,551,297 10.647 6.145 6.145 6.157 6.110 6.401 24,575,531 6.2074 1.54%
2012-02-03 0 10.38 10.30 10.40 10.04 10.40 6,875,469 70,308,753 10.226 6.052 6.005 6.063 5.853 6.063 11,793,203 5.9618 0.58%
2012-02-02 0 10.32 10.24 10.26 9.890 10.36 9,062,276 91,366,376 10.082 6.017 5.970 5.982 5.766 6.040 15,544,142 5.8779 4.98%
2012-02-01 0 9.830 9.800 9.840 9.740 10.20 10,769,205 106,344,797 9.8749 5.731 5.713 5.737 5.678 5.947 18,471,965 5.7571 -3.63%
2012-01-31 0 10.20 10.18 10.20 9.840 10.44 16,239,000 165,175,737 10.172 5.947 5.935 5.947 5.737 6.087 27,854,075 5.9300 -0.58%
2012-01-30 0 10.26 10.20 10.28 9.950 10.50 14,723,083 148,926,663 10.115 5.982 5.947 5.993 5.801 6.122 25,253,886 5.8972 -3.93%
2012-01-27 0 10.68 10.58 10.68 9.880 10.78 6,142,110 64,465,433 10.496 6.226 6.168 6.226 5.760 6.285 10,535,304 6.1190 3.29%
2012-01-26 0 10.34 10.32 10.34 9.780 10.34 17,532,728 177,453,854 10.121 6.028 6.017 6.028 5.702 6.028 30,073,153 5.9007 6.71%
2012-01-20 0 9.690 9.640 9.700 9.500 10.10 16,209,100 157,775,034 9.7337 5.649 5.620 5.655 5.539 5.888 27,802,789 5.6748 -2.12%
2012-01-19 0 9.900 9.850 9.950 9.600 10.06 16,062,669 158,490,077 9.8670 5.772 5.743 5.801 5.597 5.865 27,551,622 5.7525 3.12%
2012-01-18 0 9.600 9.580 9.600 9.180 9.620 13,583,000 127,513,294 9.3877 5.597 5.585 5.597 5.352 5.608 23,298,350 5.4731 -0.10%
2012-01-17 0 9.610 9.570 9.580 8.850 9.640 14,290,663 132,237,385 9.2534 5.603 5.579 5.585 5.160 5.620 24,512,175 5.3948 9.08%
2012-01-16 0 8.810 8.780 8.810 8.630 8.880 3,228,000 28,364,350 8.7870 5.136 5.119 5.136 5.031 5.177 5,536,853 5.1228 -2.11%
2012-01-13 0 9.000 8.990 9.030 8.830 9.080 19,547,841 175,681,990 8.9873 5.247 5.241 5.265 5.148 5.294 33,529,591 5.2396 3.57%
2012-01-12 0 8.690 8.680 8.730 8.510 8.760 3,634,500 31,461,170 8.6563 5.066 5.060 5.090 4.961 5.107 6,234,105 5.0466 1.88%
2012-01-11 0 8.530 8.550 8.570 8.340 8.710 5,382,295 45,630,558 8.4779 4.973 4.985 4.996 4.862 5.078 9,232,025 4.9426 1.55%
2012-01-10 0 8.400 8.400 8.420 8.180 8.530 9,275,677 77,692,519 8.3759 4.897 4.897 4.909 4.769 4.973 15,910,180 4.8832 2.82%
2012-01-09 0 8.170 8.150 8.160 7.550 8.200 6,173,223 48,996,286 7.9369 4.763 4.751 4.757 4.402 4.781 10,588,670 4.6272 4.88%
2012-01-06 0 7.790 7.790 7.830 7.740 8.170 5,535,500 43,368,929 7.8347 4.542 4.542 4.565 4.512 4.763 9,494,811 4.5676 -3.83%
2012-01-05 0 8.100 8.080 8.100 8.030 8.440 8,307,941 67,585,900 8.1351 4.722 4.711 4.722 4.682 4.921 14,250,263 4.7428 -3.34%
2012-01-04 0 8.380 8.360 8.400 8.360 8.730 6,163,329 52,176,591 8.4657 4.886 4.874 4.897 4.874 5.090 10,571,700 4.9355 -3.57%
2012-01-03 0 8.690 8.700 8.740 8.610 8.890 2,272,194 19,767,385 8.6997 5.066 5.072 5.095 5.020 5.183 3,897,399 5.0719 -1.03%
2011-12-30 0 8.780 8.730 8.760 8.630 8.800 3,664,239 31,826,284 8.6856 5.119 5.090 5.107 5.031 5.130 6,285,115 5.0638 2.09%
2011-12-29 0 8.600 8.580 8.600 8.530 8.770 6,185,948 54,332,184 8.7832 5.014 5.002 5.014 4.973 5.113 10,610,497 5.1206 -1.83%
2011-12-28 0 8.760 8.740 8.760 8.620 9.000 3,179,121 27,890,480 8.7730 5.107 5.095 5.107 5.025 5.247 5,453,013 5.1147 -2.99%
2011-12-23 0 9.030 8.990 9.030 8.700 9.110 3,776,121 33,904,685 8.9787 5.265 5.241 5.265 5.072 5.311 6,477,022 5.2346 2.03%
2011-12-22 0 8.850 8.800 8.860 8.600 8.880 6,291,994 55,233,242 8.7783 5.160 5.130 5.165 5.014 5.177 10,792,393 5.1178 -0.34%
2011-12-21 0 8.880 8.790 8.890 8.680 9.000 3,777,042 33,215,032 8.7939 5.177 5.125 5.183 5.060 5.247 6,478,602 5.1269 1.72%
2011-12-20 0 8.730 8.670 8.730 8.660 9.050 2,916,100 25,625,967 8.7878 5.090 5.055 5.090 5.049 5.276 5,001,864 5.1233 -2.89%
2011-12-19 0 8.990 8.960 8.980 8.700 9.080 4,878,000 43,700,811 8.9588 5.241 5.224 5.235 5.072 5.294 8,367,029 5.2230 0.11%
2011-12-16 0 8.980 8.930 8.990 8.600 9.100 9,020,290 80,297,643 8.9019 5.235 5.206 5.241 5.014 5.305 15,472,125 5.1898 1.24%
2011-12-15 0 8.870 8.830 8.870 8.400 8.920 5,859,530 50,568,467 8.6301 5.171 5.148 5.171 4.897 5.200 10,050,606 5.0314 -0.89%
2011-12-14 0 8.950 8.950 8.960 8.730 9.020 2,203,500 19,567,862 8.8804 5.218 5.218 5.224 5.090 5.259 3,779,571 5.1773 0.22%
2011-12-13 0 8.930 8.860 8.960 8.830 9.150 3,716,378 33,513,738 9.0178 5.206 5.165 5.224 5.148 5.334 6,374,547 5.2574 -1.22%
2011-12-12 0 9.040 9.010 9.060 8.960 9.480 3,470,000 31,864,075 9.1827 5.270 5.253 5.282 5.224 5.527 5,951,945 5.3536 0.11%
2011-12-09 0 9.030 9.000 9.050 8.810 9.320 4,779,717 43,330,919 9.0656 5.265 5.247 5.276 5.136 5.434 8,198,448 5.2853 -3.22%
2011-12-08 0 9.330 9.310 9.330 9.250 9.750 8,156,431 76,280,260 9.3522 5.439 5.428 5.439 5.393 5.684 13,990,384 5.4523 -3.81%
2011-12-07 0 9.700 9.750 9.760 9.350 9.920 4,338,062 41,847,099 9.6465 5.655 5.684 5.690 5.451 5.783 7,440,896 5.6239 2.21%
2011-12-06 0 9.490 9.460 9.500 9.300 10.00 2,731,500 26,145,262 9.5718 5.533 5.515 5.539 5.422 5.830 4,685,227 5.5804 -4.53%
2011-12-05 0 9.940 9.890 9.940 9.260 9.960 5,711,138 54,643,807 9.5679 5.795 5.766 5.795 5.399 5.807 9,796,075 5.5781 4.85%
2011-12-02 0 9.480 9.470 9.540 9.330 9.740 8,138,284 77,435,200 9.5149 5.527 5.521 5.562 5.439 5.678 13,959,257 5.5472 -1.96%
2011-12-01 0 9.670 9.650 9.670 9.470 10.08 12,788,593 124,358,338 9.7242 5.638 5.626 5.638 5.521 5.877 21,935,737 5.6692 9.14%
2011-11-30 0 8.860 8.850 8.860 8.720 9.480 15,585,218 141,326,826 9.0680 5.165 5.160 5.165 5.084 5.527 26,732,670 5.2867 -2.96%
2011-11-29 0 9.130 9.110 9.130 8.700 9.380 2,764,859 25,175,192 9.1054 5.323 5.311 5.323 5.072 5.469 4,742,447 5.3085 3.51%
2011-11-28 0 8.820 8.770 8.820 8.280 8.910 6,940,669 60,669,391 8.7411 5.142 5.113 5.142 4.827 5.195 11,905,038 5.0961 7.43%
2011-11-25 0 8.210 8.210 8.220 7.940 8.350 2,219,500 18,043,900 8.1297 4.786 4.786 4.792 4.629 4.868 3,807,015 4.7396 -2.84%
2011-11-24 0 8.450 8.420 8.440 7.880 8.660 4,970,500 41,419,542 8.3331 4.926 4.909 4.921 4.594 5.049 8,525,690 4.8582 5.89%
2011-11-23 0 7.980 7.970 7.980 7.830 8.150 8,535,900 67,811,246 7.9442 4.652 4.647 4.652 4.565 4.751 14,641,271 4.6315 -2.92%
2011-11-22 0 8.220 8.150 8.230 7.460 8.240 8,107,100 63,028,498 7.7745 4.792 4.751 4.798 4.349 4.804 13,905,768 4.5325 4.18%
2011-11-21 0 7.890 7.860 7.930 7.360 8.020 16,038,000 123,755,514 7.7164 4.600 4.582 4.623 4.291 4.676 27,509,308 4.4987 -5.40%
2011-11-18 0 8.340 8.340 8.350 8.190 8.500 7,843,500 65,617,271 8.3658 4.862 4.862 4.868 4.775 4.956 13,453,626 4.8773 -4.14%
2011-11-17 0 8.700 8.670 8.680 8.620 8.780 3,876,700 33,773,014 8.7118 5.072 5.055 5.060 5.025 5.119 6,649,541 5.0790 -2.90%
2011-11-16 0 8.960 8.900 8.970 8.680 9.030 2,481,659 22,034,682 8.8790 5.224 5.189 5.230 5.060 5.265 4,256,686 5.1765 0.34%
2011-11-15 0 8.930 8.850 8.930 8.660 9.020 2,061,500 18,265,903 8.8605 5.206 5.160 5.206 5.049 5.259 3,536,004 5.1657 -0.89%
2011-11-14 0 9.010 9.000 9.030 8.960 9.230 3,158,841 28,671,240 9.0765 5.253 5.247 5.265 5.224 5.381 5,418,227 5.2916 0.56%
2011-11-11 0 8.960 8.950 8.960 8.410 9.050 1,771,630 15,856,610 8.9503 5.224 5.218 5.224 4.903 5.276 3,038,803 5.2180 2.28%
2011-11-10 0 8.760 8.760 8.810 8.310 8.870 6,288,270 54,401,971 8.6513 5.107 5.107 5.136 4.845 5.171 10,786,006 5.0438 -2.67%
2011-11-09 0 9.000 9.000 9.050 8.920 9.460 8,288,900 75,506,307 9.1093 5.247 5.247 5.276 5.200 5.515 14,217,602 5.3108 -1.21%
2011-11-08 0 9.110 9.080 9.100 9.060 9.700 8,385,900 77,614,177 9.2553 5.311 5.294 5.305 5.282 5.655 14,383,982 5.3959 -6.08%
2011-11-07 0 9.700 9.650 9.680 9.550 10.00 4,758,900 46,574,102 9.7867 5.655 5.626 5.643 5.568 5.830 8,162,741 5.7057 -3.19%
2011-11-04 0 10.02 9.910 10.04 9.840 10.30 2,644,700 26,673,380 10.086 5.842 5.778 5.853 5.737 6.005 4,536,343 5.8799 3.09%
2011-11-03 0 9.720 9.720 9.790 9.340 9.800 5,427,500 52,062,730 9.5924 5.667 5.667 5.708 5.445 5.713 9,309,563 5.5924 -1.42%
2011-11-02 0 9.860 9.860 9.870 9.170 9.920 10,590,000 101,900,550 9.6223 5.748 5.748 5.754 5.346 5.783 18,164,583 5.6098 2.82%
2011-11-01 0 9.590 9.570 9.580 9.530 9.850 11,032,750 107,104,133 9.7078 5.591 5.579 5.585 5.556 5.743 18,924,013 5.6597 -5.24%
2011-10-31 0 10.12 10.08 10.10 9.860 10.60 10,576,074 107,333,550 10.149 5.900 5.877 5.888 5.748 6.180 18,140,696 5.9167 -3.80%
2011-10-28 0 10.52 10.50 10.52 10.18 11.00 12,079,500 127,680,580 10.570 6.133 6.122 6.133 5.935 6.413 20,719,459 6.1624 4.78%
2011-10-27 0 10.04 10.04 10.10 9.260 10.24 10,981,500 110,042,443 10.021 5.853 5.853 5.888 5.399 5.970 18,836,106 5.8421 8.89%
2011-10-26 0 9.220 9.190 9.280 8.900 9.290 8,941,828 81,516,475 9.1163 5.375 5.358 5.410 5.189 5.416 15,337,542 5.3148 0.22%
2011-10-25 0 9.200 9.180 9.220 8.870 9.340 7,826,829 71,151,492 9.0907 5.364 5.352 5.375 5.171 5.445 13,425,031 5.2999 3.60%
2011-10-24 0 8.880 8.800 8.870 8.740 9.200 9,012,303 80,037,811 8.8809 5.177 5.130 5.171 5.095 5.364 15,458,425 5.1776 3.62%
2011-10-21 0 8.570 8.530 8.540 8.350 8.880 5,927,291 51,249,665 8.6464 4.996 4.973 4.979 4.868 5.177 10,166,834 5.0409 -1.15%
2011-10-20 0 8.670 8.600 8.700 8.300 8.850 13,884,300 117,849,531 8.4880 5.055 5.014 5.072 4.839 5.160 23,815,157 4.9485 -3.02%
2011-10-19 0 8.940 8.860 8.940 8.800 9.450 3,901,500 35,072,220 8.9894 5.212 5.165 5.212 5.130 5.509 6,692,079 5.2409 0.45%
2011-10-18 0 8.900 8.880 8.900 8.680 9.800 18,738,250 171,175,318 9.1351 5.189 5.177 5.189 5.060 5.713 32,140,934 5.3258 -10.91%
2011-10-17 0 9.990 9.900 10.04 9.010 10.04 12,861,500 123,927,875 9.6356 5.824 5.772 5.853 5.253 5.853 22,060,791 5.6176 12.25%
2011-10-14 0 8.900 8.770 8.790 8.540 9.310 9,966,500 88,179,485 8.8476 5.189 5.113 5.125 4.979 5.428 17,095,119 5.1582 -1.33%
2011-10-13 0 9.020 9.020 9.100 8.340 9.270 19,443,500 170,971,770 8.7933 5.259 5.259 5.305 4.862 5.404 33,350,620 5.1265 10.27%
2011-10-12 0 8.180 8.160 8.180 7.490 8.280 9,601,500 75,600,542 7.8738 4.769 4.757 4.769 4.367 4.827 16,469,050 4.5905 2.89%
2011-10-11 0 7.950 7.860 7.980 7.760 8.680 6,047,054 48,625,466 8.0412 4.635 4.582 4.652 4.524 5.060 10,372,258 4.6880 2.98%
2011-10-10 0 7.720 7.650 7.690 7.340 8.130 5,711,621 43,832,458 7.6743 4.501 4.460 4.483 4.279 4.740 9,796,904 4.4741 -3.02%
2011-10-07 0 7.960 7.950 7.980 7.690 8.180 18,905,500 150,920,917 7.9829 4.641 4.635 4.652 4.483 4.769 32,427,811 4.6541 7.28%
2011-10-06 0 7.420 7.410 7.420 7.050 7.740 10,361,935 77,297,536 7.4598 4.326 4.320 4.326 4.110 4.512 17,773,392 4.3491 10.58%
2011-10-04 0 6.710 6.700 6.730 6.520 7.330 12,799,007 88,876,171 6.9440 3.912 3.906 3.924 3.801 4.273 21,953,600 4.0484 -4.01%
2011-10-03 0 6.990 6.980 6.990 6.870 7.800 14,394,500 102,154,731 7.0968 4.075 4.069 4.075 4.005 4.547 24,690,282 4.1374 -10.61%
2011-09-30 0 7.820 7.840 7.850 7.290 8.720 22,861,000 179,812,886 7.8655 4.559 4.571 4.577 4.250 5.084 39,212,514 4.5856 -5.56%
2011-09-28 0 8.280 8.250 8.280 7.960 8.520 9,087,300 75,535,814 8.3122 4.827 4.810 4.827 4.641 4.967 15,587,064 4.8461 1.35%
2011-09-27 0 8.170 8.130 8.160 7.850 8.200 7,284,500 58,660,492 8.0528 4.763 4.740 4.757 4.577 4.781 12,494,797 4.6948 4.74%
2011-09-26 0 7.800 7.800 7.810 7.600 7.980 5,183,000 40,687,615 7.8502 4.547 4.547 4.553 4.431 4.652 8,890,182 4.5767 -3.23%
2011-09-23 0 8.060 8.060 8.090 7.510 8.160 20,356,000 161,002,534 7.9093 4.699 4.699 4.716 4.378 4.757 34,915,793 4.6112 -1.95%
2011-09-22 0 8.220 8.220 8.260 7.850 8.700 12,565,500 102,268,145 8.1388 4.792 4.792 4.816 4.577 5.072 21,553,075 4.7449 -7.22%
2011-09-21 0 8.860 8.850 8.860 8.680 9.320 11,627,500 102,999,986 8.8583 5.165 5.160 5.165 5.060 5.434 19,944,163 5.1644 -3.70%
2011-09-20 0 9.200 9.200 9.270 8.920 9.540 5,959,106 54,748,577 9.1874 5.364 5.364 5.404 5.200 5.562 10,221,404 5.3563 0.44%
2011-09-19 0 9.160 9.150 9.170 9.130 9.510 3,274,138 30,364,203 9.2740 5.340 5.334 5.346 5.323 5.544 5,615,992 5.4067 -3.68%
2011-09-16 0 9.510 9.510 9.560 9.060 9.600 8,808,500 82,430,059 9.3580 5.544 5.544 5.574 5.282 5.597 15,108,850 5.4557 3.59%
2011-09-15 0 9.180 9.130 9.190 8.820 9.500 9,180,001 84,366,674 9.1903 5.352 5.323 5.358 5.142 5.539 15,746,071 5.3580 -0.43%
2011-09-14 0 9.220 9.220 9.240 8.720 10.14 12,626,000 116,137,054 9.1982 5.375 5.375 5.387 5.084 5.912 21,656,848 5.3626 -7.06%
2011-09-12 0 9.920 9.920 9.980 9.820 10.30 5,653,500 56,636,075 10.018 5.783 5.783 5.818 5.725 6.005 9,697,211 5.8404 -6.94%
2011-09-09 0 10.66 10.68 10.70 10.12 10.94 11,098,500 116,339,579 10.482 6.215 6.226 6.238 5.900 6.378 19,036,791 6.1113 -0.74%
2011-09-08 0 10.74 10.70 10.76 10.66 11.12 4,873,500 52,931,785 10.861 6.261 6.238 6.273 6.215 6.483 8,359,310 6.3321 -2.36%
2011-09-07 0 11.00 10.96 10.98 10.94 11.36 1,034,521 11,406,091 11.025 6.413 6.390 6.401 6.378 6.623 1,774,470 6.4279 -1.08%
2011-09-06 0 11.12 11.02 11.06 10.64 11.38 2,873,000 31,548,915 10.981 6.483 6.425 6.448 6.203 6.635 4,927,936 6.4021 0.36%
2011-09-05 0 11.08 11.04 11.08 11.04 11.52 3,959,500 44,644,304 11.275 6.460 6.436 6.460 6.436 6.716 6,791,564 6.5735 -3.82%
2011-09-02 0 11.52 11.44 11.56 11.16 11.82 5,018,930 57,876,749 11.532 6.716 6.670 6.740 6.506 6.891 8,608,760 6.7230 1.05%
2011-09-01 0 11.40 11.38 11.46 11.28 11.96 4,733,192 55,092,961 11.640 6.646 6.635 6.681 6.576 6.973 8,118,646 6.7860 1.06%
2011-08-31 0 11.28 11.24 11.30 10.94 11.50 1,360,004 15,213,756 11.187 6.576 6.553 6.588 6.378 6.705 2,332,758 6.5218 1.99%
2011-08-30 0 11.06 11.06 11.08 10.78 11.28 2,014,000 22,204,822 11.025 6.448 6.448 6.460 6.285 6.576 3,454,530 6.4277 4.73%
2011-08-29 0 10.56 10.54 10.56 10.48 10.94 3,279,500 34,637,877 10.562 6.157 6.145 6.157 6.110 6.378 5,625,189 6.1576 -1.68%
2011-08-26 0 10.74 10.72 10.74 10.72 11.34 4,259,000 46,177,893 10.842 6.261 6.250 6.261 6.250 6.611 7,305,284 6.3212 -4.28%
2011-08-25 0 11.22 11.20 11.22 11.18 11.56 1,192,500 13,460,084 11.287 6.541 6.530 6.541 6.518 6.740 2,045,445 6.5805 1.63%
2011-08-24 0 11.04 11.04 11.06 11.02 11.56 2,833,500 31,652,315 11.171 6.436 6.436 6.448 6.425 6.740 4,860,184 6.5126 -1.43%
2011-08-23 0 11.20 11.12 11.20 10.78 11.28 9,720,735 107,527,997 11.062 6.530 6.483 6.530 6.285 6.576 16,673,569 6.4490 -0.18%
2011-08-22 0 11.22 11.20 11.22 11.14 11.66 3,573,693 40,279,376 11.271 6.541 6.530 6.541 6.495 6.798 6,129,806 6.5711 -3.11%
2011-08-19 0 11.58 11.56 11.58 11.40 12.06 4,120,602 47,751,128 11.588 6.751 6.740 6.751 6.646 7.031 7,067,896 6.7561 -3.02%
2011-08-18 0 11.94 11.90 12.00 11.80 12.20 3,761,500 44,892,950 11.935 6.961 6.938 6.996 6.879 7.113 6,451,943 6.9581 -1.32%
2011-08-17 0 12.10 12.08 12.10 12.00 12.48 2,348,500 28,467,455 12.122 7.054 7.043 7.054 6.996 7.276 4,028,284 7.0669 -2.89%
2011-08-16 0 12.46 12.40 12.50 12.16 12.78 8,384,500 104,659,950 12.483 7.264 7.229 7.288 7.089 7.451 14,381,581 7.2774 0.65%
2011-08-15 0 12.38 12.38 12.40 12.04 12.60 3,347,500 41,587,235 12.423 7.218 7.218 7.229 7.019 7.346 5,741,826 7.2429 2.65%
2011-08-12 0 12.06 12.04 12.06 11.82 12.28 2,541,500 30,734,240 12.093 7.031 7.019 7.031 6.891 7.159 4,359,328 7.0502 0.17%
2011-08-11 0 12.04 12.02 12.08 11.60 12.26 6,937,000 83,617,645 12.054 7.019 7.008 7.043 6.763 7.148 11,898,745 7.0274 2.38%
2011-08-10 0 11.76 11.72 11.76 11.40 11.94 5,703,702 66,325,086 11.628 6.856 6.833 6.856 6.646 6.961 9,783,321 6.7794 2.62%
2011-08-09 0 11.46 11.40 11.58 9.900 11.80 12,575,432 140,913,712 11.205 6.681 6.646 6.751 5.772 6.879 21,570,111 6.5328 0.17%
2011-08-08 0 11.44 11.44 11.48 11.20 11.60 5,903,410 67,131,154 11.372 6.670 6.670 6.693 6.530 6.763 10,125,871 6.6297 -2.39%
2011-08-05 0 11.72 11.70 11.72 11.38 11.82 4,588,000 53,578,047 11.678 6.833 6.821 6.833 6.635 6.891 7,869,604 6.8082 -2.33%
2011-08-04 0 12.00 11.98 12.00 11.80 12.10 2,368,450 28,380,855 11.983 6.996 6.984 6.996 6.879 7.054 4,062,503 6.9861 0.00%
2011-08-03 0 12.00 12.00 12.06 11.88 12.14 6,705,000 80,669,380 12.031 6.996 6.996 7.031 6.926 7.078 11,500,805 7.0142 -2.44%
2011-08-02 0 12.30 12.24 12.30 11.94 12.30 4,942,000 59,663,435 12.073 7.171 7.136 7.171 6.961 7.171 8,476,805 7.0384 0.82%
2011-08-01 0 12.20 12.18 12.20 11.92 12.22 2,935,100 35,628,170 12.139 7.113 7.101 7.113 6.949 7.124 5,034,454 7.0769 1.67%
2011-07-29 0 12.00 12.00 12.04 11.84 12.08 1,498,710 17,980,099 11.997 6.996 6.996 7.019 6.903 7.043 2,570,674 6.9943 0.00%
2011-07-28 0 12.00 11.96 12.00 11.84 12.14 1,954,000 23,407,800 11.979 6.996 6.973 6.996 6.903 7.078 3,351,614 6.9840 -1.48%
2011-07-27 0 12.18 12.12 12.16 11.72 12.26 2,841,855 34,529,806 12.150 7.101 7.066 7.089 6.833 7.148 4,874,515 7.0837 1.33%
2011-07-26 0 12.02 12.02 12.06 11.86 12.32 3,474,208 41,856,484 12.048 7.008 7.008 7.031 6.914 7.183 5,959,163 7.0239 -2.28%
2011-07-25 0 12.30 12.24 12.30 11.70 12.32 4,292,177 51,898,646 12.091 7.171 7.136 7.171 6.821 7.183 7,362,191 7.0493 2.84%
2011-07-22 0 11.96 11.92 11.96 11.82 12.20 2,862,500 34,497,870 12.052 6.973 6.949 6.973 6.891 7.113 4,909,926 7.0261 1.36%
2011-07-21 0 11.80 11.76 11.82 11.66 12.00 2,877,500 34,090,740 11.847 6.879 6.856 6.891 6.798 6.996 4,935,655 6.9070 -0.84%
2011-07-20 0 11.90 11.88 11.94 11.84 12.00 4,707,678 56,130,510 11.923 6.938 6.926 6.961 6.903 6.996 8,074,883 6.9512 2.76%
2011-07-19 0 11.58 11.56 11.62 11.48 11.74 6,054,800 70,757,380 11.686 6.751 6.740 6.774 6.693 6.844 10,385,544 6.8131 -0.52%
2011-07-18 0 11.64 11.60 11.64 11.62 12.40 4,052,828 48,550,388 11.979 6.786 6.763 6.786 6.774 7.229 6,951,646 6.9840 -3.80%
2011-07-15 0 12.10 12.10 12.12 11.84 12.30 3,757,000 45,422,540 12.090 7.054 7.054 7.066 6.903 7.171 6,444,224 7.0486 -1.47%
2011-07-14 0 12.28 12.24 12.26 12.22 12.56 7,865,500 97,178,225 12.355 7.159 7.136 7.148 7.124 7.323 13,491,362 7.2030 0.00%
2011-07-13 0 12.28 12.22 12.28 12.16 12.92 14,847,000 185,811,580 12.515 7.159 7.124 7.159 7.089 7.532 25,466,436 7.2963 -0.49%
2011-07-12 0 12.34 12.34 12.36 11.54 13.00 34,570,561 419,684,910 12.140 7.194 7.194 7.206 6.728 7.579 59,297,433 7.0776 -10.06%
2011-07-11 0 13.72 13.70 13.72 13.54 13.98 4,400,000 60,433,970 13.735 7.999 7.987 7.999 7.894 8.150 7,547,135 8.0075 -0.87%
2011-07-08 0 13.84 13.78 13.96 13.60 14.16 6,473,000 89,651,736 13.850 8.069 8.034 8.139 7.929 8.255 11,102,865 8.0746 1.76%
2011-07-07 0 13.60 13.54 13.60 12.98 13.88 8,960,550 120,834,548 13.485 7.929 7.894 7.929 7.567 8.092 15,369,655 7.8619 1.80%
2011-07-06 0 13.36 13.32 13.36 12.82 13.38 6,257,248 82,404,823 13.169 7.789 7.766 7.789 7.474 7.801 10,732,795 7.6779 2.61%
2011-07-05 0 13.02 12.96 13.02 12.54 13.34 4,492,500 58,028,830 12.917 7.591 7.556 7.591 7.311 7.777 7,705,797 7.5305 3.01%
2011-07-04 0 12.64 12.64 12.72 12.10 12.88 6,655,000 83,210,140 12.503 7.369 7.369 7.416 7.054 7.509 11,415,042 7.2895 5.69%
2011-06-30 0 11.96 11.94 12.04 11.66 12.04 8,602,648 102,678,427 11.936 6.973 6.961 7.019 6.798 7.019 14,755,761 6.9585 1.36%
2011-06-29 0 11.80 11.78 11.80 11.42 12.02 7,103,650 84,300,353 11.867 6.879 6.868 6.879 6.658 7.008 12,184,593 6.9186 4.24%
2011-06-28 0 11.32 11.32 11.34 11.22 11.88 3,658,726 42,182,879 11.529 6.600 6.600 6.611 6.541 6.926 6,275,659 6.7217 -3.25%
2011-06-27 0 11.70 11.68 11.70 11.50 11.84 2,180,001 25,451,241 11.675 6.821 6.809 6.821 6.705 6.903 3,739,264 6.8065 -0.85%
2011-06-24 0 11.80 11.80 11.90 11.46 11.98 3,520,500 41,422,235 11.766 6.879 6.879 6.938 6.681 6.984 6,038,566 6.8596 2.43%
2011-06-23 0 11.52 11.50 11.58 11.16 11.58 2,478,250 28,199,070 11.379 6.716 6.705 6.751 6.506 6.751 4,250,838 6.6338 1.05%
2011-06-22 0 11.40 11.34 11.44 11.08 12.18 3,778,936 43,014,595 11.383 6.646 6.611 6.670 6.460 7.101 6,481,850 6.6362 -1.21%
2011-06-21 0 11.54 11.46 11.56 11.16 11.60 2,082,999 23,700,040 11.378 6.728 6.681 6.740 6.506 6.763 3,572,881 6.6333 3.59%
2011-06-20 0 11.14 11.14 11.16 10.96 11.64 3,839,545 42,945,081 11.185 6.495 6.495 6.506 6.390 6.786 6,585,810 6.5208 0.36%
2011-06-17 0 11.10 11.10 11.16 11.06 11.26 4,450,674 49,534,536 11.130 6.471 6.471 6.506 6.448 6.565 7,634,054 6.4886 0.00%
2011-06-16 0 11.10 11.10 11.12 11.08 11.28 12,395,000 137,707,605 11.110 6.471 6.471 6.483 6.460 6.576 21,260,623 6.4771 -1.77%
2011-06-15 0 11.30 11.28 11.30 11.18 11.82 2,597,005 29,761,438 11.460 6.588 6.576 6.588 6.518 6.891 4,454,534 6.6812 1.25%
2011-06-14 0 11.16 11.14 11.18 11.02 11.58 7,446,878 83,896,115 11.266 6.506 6.495 6.518 6.425 6.751 12,773,317 6.5681 -2.11%
2011-06-13 0 11.40 11.40 11.42 11.04 11.44 5,246,808 58,691,591 11.186 6.646 6.646 6.658 6.436 6.670 8,999,630 6.5216 0.00%
2011-06-10 0 11.40 11.38 11.40 11.06 11.54 5,039,500 56,855,850 11.282 6.646 6.635 6.646 6.448 6.728 8,644,043 6.5775 -0.52%
2011-06-09 0 11.46 11.44 11.54 11.32 11.56 5,295,831 60,413,586 11.408 6.681 6.670 6.728 6.600 6.740 9,083,717 6.6508 -1.21%
2011-06-08 0 11.60 11.52 11.60 11.38 11.64 2,556,684 29,428,498 11.510 6.763 6.716 6.763 6.635 6.786 4,385,373 6.7106 0.17%
2011-06-07 0 11.58 11.52 11.54 11.52 11.80 3,685,325 43,003,427 11.669 6.751 6.716 6.728 6.716 6.879 6,321,283 6.8030 0.35%
2011-06-03 0 11.54 11.52 11.56 11.48 12.08 1,996,282 23,501,972 11.773 6.728 6.716 6.740 6.693 7.043 3,424,139 6.8636 -4.15%
2011-06-02 0 12.04 11.98 12.04 11.90 12.18 1,896,339 22,838,724 12.044 7.019 6.984 7.019 6.938 7.101 3,252,711 7.0214 -1.15%
2011-06-01 0 12.18 12.10 12.20 12.08 12.40 1,328,069 16,288,737 12.265 7.101 7.054 7.113 7.043 7.229 2,277,981 7.1505 -1.14%
2011-05-31 0 12.32 12.22 12.24 12.08 12.34 2,241,000 27,451,260 12.250 7.183 7.124 7.136 7.043 7.194 3,843,893 7.1415 2.16%
2011-05-30 0 12.06 12.04 12.06 11.90 12.22 775,500 9,378,230 12.093 7.031 7.019 7.031 6.938 7.124 1,330,183 7.0503 0.67%
2011-05-27 0 11.98 11.98 12.00 11.96 12.12 1,292,752 15,564,728 12.040 6.984 6.984 6.996 6.973 7.066 2,217,403 7.0193 -0.83%
2011-05-26 0 12.08 12.02 12.06 12.02 12.20 1,064,600 12,898,186 12.116 7.043 7.008 7.031 7.008 7.113 1,826,064 7.0634 0.33%
2011-05-25 0 12.04 12.02 12.04 11.92 12.34 3,538,500 42,591,533 12.037 7.019 7.008 7.019 6.949 7.194 6,069,441 7.0174 -2.27%
2011-05-24 0 12.32 12.30 12.32 12.16 12.50 4,539,174 55,704,425 12.272 7.183 7.171 7.183 7.089 7.288 7,785,855 7.1546 -1.91%
2011-05-23 0 12.56 12.54 12.58 12.52 13.08 1,812,640 23,052,227 12.717 7.323 7.311 7.334 7.299 7.626 3,109,145 7.4143 -4.41%
2011-05-20 0 13.14 13.12 13.16 12.96 13.30 1,896,908 24,972,449 13.165 7.661 7.649 7.672 7.556 7.754 3,253,687 7.6751 -0.15%
2011-05-19 0 13.16 13.14 13.16 13.10 13.38 1,107,750 14,630,470 13.207 7.672 7.661 7.672 7.637 7.801 1,900,077 7.6999 0.00%
2011-05-18 0 13.16 13.10 13.18 13.04 13.28 3,987,000 52,472,976 13.161 7.672 7.637 7.684 7.602 7.742 6,838,734 7.6729 2.02%
2011-05-17 0 12.90 12.84 12.94 12.68 13.24 4,386,120 56,601,860 12.905 7.521 7.486 7.544 7.392 7.719 7,523,328 7.5235 1.74%
2011-05-16 0 12.68 12.66 12.68 12.22 12.76 4,008,500 50,718,450 12.653 7.392 7.381 7.392 7.124 7.439 6,875,612 7.3766 1.60%
2011-05-13 0 12.48 12.50 12.52 12.08 12.70 2,647,000 32,964,495 12.454 7.276 7.288 7.299 7.043 7.404 4,540,288 7.2604 0.81%
2011-05-12 0 12.38 12.34 12.40 12.28 12.52 6,028,074 74,762,236 12.402 7.218 7.194 7.229 7.159 7.299 10,339,702 7.2306 -1.28%
2011-05-11 0 12.54 12.50 12.56 12.48 12.70 5,567,074 69,983,390 12.571 7.311 7.288 7.323 7.276 7.404 9,548,968 7.3289 2.62%
2011-05-09 0 12.22 12.20 12.24 12.04 12.34 2,289,000 28,022,830 12.242 7.124 7.113 7.136 7.019 7.194 3,926,226 7.1373 2.69%
2011-05-06 0 11.90 11.78 11.92 11.40 11.94 8,615,500 101,137,780 11.739 6.938 6.868 6.949 6.646 6.961 14,777,806 6.8439 2.41%
2011-05-05 0 11.62 11.60 11.62 11.58 11.90 6,476,374 75,799,804 11.704 6.774 6.763 6.774 6.751 6.938 11,108,653 6.8235 -2.19%
2011-05-04 0 11.88 11.86 11.90 11.82 12.14 3,125,374 37,352,198 11.951 6.926 6.914 6.938 6.891 7.078 5,360,823 6.9676 -0.50%
2011-05-03 0 11.94 11.94 11.96 11.92 12.38 4,067,634 49,015,652 12.050 6.961 6.961 6.973 6.949 7.218 6,977,042 7.0253 -3.55%
2011-04-29 0 12.38 12.38 12.44 11.98 12.44 2,117,000 25,874,925 12.222 7.218 7.218 7.253 6.984 7.253 3,631,201 7.1257 1.81%
2011-04-28 0 12.16 12.16 12.20 12.06 12.36 1,431,277 17,424,549 12.174 7.089 7.089 7.113 7.031 7.206 2,455,009 7.0975 0.00%
2011-04-27 0 12.16 12.30 12.32 12.12 12.84 3,233,857 39,979,644 12.363 7.089 7.171 7.183 7.066 7.486 5,546,899 7.2076 -3.34%
2011-04-26 0 12.58 12.60 12.62 12.46 13.26 4,275,500 53,949,090 12.618 7.334 7.346 7.357 7.264 7.731 7,333,586 7.3564 -5.13%
2011-04-21 0 13.26 13.24 13.32 12.72 13.48 10,505,530 138,157,518 13.151 7.731 7.719 7.766 7.416 7.859 18,019,695 7.6670 5.23%
2011-04-20 0 12.72 12.66 12.72 12.46 12.76 2,532,500 31,853,083 12.578 7.346 7.311 7.346 7.196 7.369 4,385,087 7.2640 1.92%
2011-04-19 0 12.48 12.46 12.50 12.46 12.84 2,768,500 34,738,855 12.548 7.208 7.196 7.219 7.196 7.415 4,793,727 7.2467 -3.26%
2011-04-18 0 12.90 12.90 12.92 12.36 13.00 4,930,516 63,591,583 12.898 7.450 7.450 7.462 7.138 7.508 8,537,312 7.4487 3.20%
2011-04-15 0 12.50 12.48 12.50 12.38 13.04 5,780,000 72,706,235 12.579 7.219 7.208 7.219 7.150 7.531 10,008,215 7.2647 -1.57%
2011-04-14 0 12.70 12.68 12.70 12.38 12.78 11,223,000 140,057,745 12.480 7.335 7.323 7.335 7.150 7.381 19,432,906 7.2072 1.60%
2011-04-13 0 12.50 12.48 12.50 12.42 12.72 4,363,000 54,759,360 12.551 7.219 7.208 7.219 7.173 7.346 7,554,644 7.2484 -2.04%
2011-04-12 0 12.76 12.72 12.76 12.62 13.08 3,906,000 50,273,210 12.871 7.369 7.346 7.369 7.288 7.554 6,763,337 7.4332 -1.85%
2011-04-11 0 13.00 12.96 13.02 12.86 13.06 1,955,500 25,361,183 12.969 7.508 7.485 7.519 7.427 7.542 3,385,997 7.4900 -0.61%
2011-04-08 0 13.08 13.02 13.06 13.00 13.40 3,199,000 41,976,305 13.122 7.554 7.519 7.542 7.508 7.739 5,539,149 7.5781 -1.51%
2011-04-07 0 13.28 13.24 13.28 13.24 13.46 3,494,500 46,372,645 13.270 7.670 7.646 7.670 7.646 7.773 6,050,815 7.6639 0.15%
2011-04-06 0 13.26 13.24 13.26 12.64 13.38 3,837,912 49,778,513 12.970 7.658 7.646 7.658 7.300 7.727 6,645,441 7.4906 0.00%
2011-04-04 0 13.26 13.20 13.26 13.12 13.50 3,572,000 47,607,470 13.328 7.658 7.623 7.658 7.577 7.797 6,185,008 7.6972 1.22%
2011-04-01 0 13.10 13.00 13.12 12.88 13.30 3,368,008 44,189,662 13.120 7.566 7.508 7.577 7.439 7.681 5,831,790 7.5774 -0.15%
2011-03-31 0 13.12 13.12 13.14 12.38 13.30 7,479,500 97,313,087 13.011 7.577 7.577 7.589 7.150 7.681 12,950,942 7.5140 2.50%
2011-03-30 0 12.80 12.76 12.80 12.48 12.96 5,558,810 70,903,177 12.755 7.392 7.369 7.392 7.208 7.485 9,625,219 7.3664 2.56%
2011-03-29 0 12.48 12.42 12.50 12.24 12.52 4,792,466 59,173,379 12.347 7.208 7.173 7.219 7.069 7.231 8,298,275 7.1308 2.46%
2011-03-28 0 12.18 12.18 12.20 11.88 12.48 1,312,000 15,941,350 12.150 7.034 7.034 7.046 6.861 7.208 2,271,761 7.0172 -1.30%
2011-03-25 0 12.34 12.28 12.30 12.10 12.48 3,474,327 42,853,473 12.334 7.127 7.092 7.104 6.988 7.208 6,015,884 7.1234 2.83%
2011-03-24 0 12.00 11.98 12.00 11.74 12.10 2,532,500 30,281,020 11.957 6.930 6.919 6.930 6.780 6.988 4,385,087 6.9055 1.87%
2011-03-23 0 11.78 11.78 11.80 11.74 12.38 7,301,700 87,381,736 11.967 6.803 6.803 6.815 6.780 7.150 12,643,077 6.9114 -1.67%
2011-03-22 0 11.98 11.94 12.00 11.80 12.20 7,061,103 84,420,562 11.956 6.919 6.896 6.930 6.815 7.046 12,226,477 6.9047 0.00%
2011-03-21 0 11.98 11.96 11.98 11.52 12.02 9,214,449 109,266,719 11.858 6.919 6.907 6.919 6.653 6.942 15,955,050 6.8484 3.28%
2011-03-18 0 11.60 11.50 11.60 11.08 12.02 19,591,450 227,408,044 11.608 6.699 6.642 6.699 6.399 6.942 33,923,088 6.7036 4.13%
2011-03-17 0 11.14 11.12 11.18 10.96 11.60 9,708,000 108,882,465 11.216 6.434 6.422 6.457 6.330 6.699 16,809,646 6.4774 1.09%
2011-03-16 0 11.02 11.02 11.04 10.88 11.24 14,567,000 160,212,205 10.998 6.364 6.364 6.376 6.283 6.491 25,223,126 6.3518 2.23%
2011-03-15 0 10.78 10.76 10.78 10.26 10.88 3,218,500 34,175,920 10.619 6.226 6.214 6.226 5.925 6.283 5,572,914 6.1325 -0.19%
2011-03-14 0 10.80 10.78 10.80 10.74 11.00 1,801,000 19,468,050 10.810 6.237 6.226 6.237 6.203 6.353 3,118,477 6.2428 -1.64%
2011-03-11 0 10.98 10.96 10.98 10.76 11.22 6,210,500 67,879,113 10.930 6.341 6.330 6.341 6.214 6.480 10,753,637 6.3122 -1.79%
2011-03-10 0 11.18 11.14 11.18 11.08 11.62 4,669,000 52,513,735 11.247 6.457 6.434 6.457 6.399 6.711 8,084,491 6.4956 -1.76%
2011-03-09 0 11.38 11.36 11.38 11.20 11.54 2,372,500 27,033,063 11.394 6.572 6.561 6.572 6.468 6.665 4,108,043 6.5805 0.89%
2011-03-08 0 11.28 11.30 11.32 11.08 11.44 5,763,419 65,061,227 11.289 6.514 6.526 6.538 6.399 6.607 9,979,505 6.5195 -1.05%
2011-03-07 0 11.40 11.30 11.40 11.00 11.56 4,726,000 53,450,730 11.310 6.584 6.526 6.584 6.353 6.676 8,183,188 6.5318 -1.38%
2011-03-04 0 11.56 11.62 11.64 11.42 11.66 5,212,000 60,220,310 11.554 6.676 6.711 6.722 6.595 6.734 9,024,709 6.6728 1.40%
2011-03-03 0 11.40 11.36 11.40 11.16 11.46 3,179,000 36,140,346 11.368 6.584 6.561 6.584 6.445 6.618 5,504,518 6.5656 2.70%
2011-03-02 0 11.10 11.00 11.12 10.74 11.20 3,034,500 33,388,279 11.003 6.411 6.353 6.422 6.203 6.468 5,254,313 6.3545 0.73%
2011-03-01 0 11.02 11.00 11.02 10.50 11.04 6,909,750 74,839,249 10.831 6.364 6.353 6.364 6.064 6.376 11,964,406 6.2552 0.18%
2011-02-28 0 11.00 10.94 11.00 10.42 11.18 15,126,760 163,453,304 10.806 6.353 6.318 6.353 6.018 6.457 26,192,365 6.2405 6.18%
2011-02-25 0 10.36 10.34 10.38 10.10 10.40 4,063,900 41,918,532 10.315 5.983 5.972 5.995 5.833 6.006 7,036,745 5.9571 4.12%
2011-02-24 0 9.950 9.900 9.950 9.880 10.20 2,079,000 20,829,448 10.019 5.746 5.718 5.746 5.706 5.891 3,599,841 5.7862 -1.29%
2011-02-23 0 10.08 10.08 10.10 9.990 10.20 5,270,000 53,188,252 10.093 5.821 5.821 5.833 5.769 5.891 9,125,137 5.8288 -1.18%
2011-02-22 0 10.20 10.20 10.22 10.18 10.44 2,214,404 22,849,440 10.319 5.891 5.891 5.902 5.879 6.029 3,834,296 5.9592 -3.23%
2011-02-21 0 10.54 10.52 10.54 10.14 10.54 2,511,289 25,943,138 10.331 6.087 6.076 6.087 5.856 6.087 4,348,360 5.9662 0.38%
2011-02-18 0 10.50 10.48 10.50 10.20 10.58 4,896,270 50,914,277 10.399 6.064 6.052 6.064 5.891 6.110 8,478,014 6.0054 2.14%
2011-02-17 0 10.28 10.28 10.30 10.16 10.64 4,774,887 49,272,170 10.319 5.937 5.937 5.949 5.868 6.145 8,267,837 5.9595 -2.47%
2011-02-16 0 10.54 10.52 10.54 10.42 11.08 8,975,690 95,095,489 10.595 6.087 6.076 6.087 6.018 6.399 15,541,633 6.1188 -4.01%
2011-02-15 0 10.98 10.96 10.98 10.96 11.12 3,750,000 41,330,670 11.022 6.341 6.330 6.341 6.330 6.422 6,493,219 6.3652 0.55%
2011-02-14 0 10.92 10.90 10.94 10.88 11.20 8,089,200 89,062,003 11.010 6.307 6.295 6.318 6.283 6.468 14,006,653 6.3585 -0.73%
2011-02-11 0 11.00 10.98 11.00 10.52 11.34 10,443,000 113,691,800 10.887 6.353 6.341 6.353 6.076 6.549 18,082,317 6.2875 -1.96%
2011-02-10 0 11.22 11.18 11.22 11.02 11.52 5,634,832 63,463,265 11.263 6.480 6.457 6.480 6.364 6.653 9,756,853 6.5045 -2.60%
2011-02-09 0 11.52 11.52 11.60 11.44 12.20 3,603,000 42,705,470 11.853 6.653 6.653 6.699 6.607 7.046 6,238,685 6.8453 -5.42%
2011-02-08 0 12.18 12.12 12.22 11.70 12.42 2,634,235 31,861,335 12.095 7.034 7.000 7.057 6.757 7.173 4,561,244 6.9852 2.70%
2011-02-07 0 11.86 11.84 11.88 11.76 12.20 1,928,000 22,846,680 11.850 6.849 6.838 6.861 6.792 7.046 3,338,380 6.8436 0.00%
2011-02-02 0 11.86 11.82 11.86 11.70 12.06 1,850,500 21,985,474 11.881 6.849 6.826 6.849 6.757 6.965 3,204,187 6.8615 2.42%
2011-02-01 0 11.58 11.56 11.58 11.30 11.68 3,118,100 35,855,872 11.499 6.688 6.676 6.688 6.526 6.745 5,399,068 6.6411 -0.34%
2011-01-31 0 11.62 11.60 11.64 11.48 11.74 1,727,934 20,082,433 11.622 6.711 6.699 6.722 6.630 6.780 2,991,961 6.7121 -0.51%
2011-01-28 0 11.68 11.52 11.72 11.24 11.80 8,453,566 97,627,318 11.549 6.745 6.653 6.769 6.491 6.815 14,637,562 6.6696 4.66%
2011-01-27 0 11.16 11.16 11.20 11.10 12.06 9,428,162 106,465,670 11.292 6.445 6.445 6.468 6.411 6.965 16,325,099 6.5216 -7.00%
2011-01-26 0 12.00 12.00 12.02 11.90 12.50 3,389,855 40,775,616 12.029 6.930 6.930 6.942 6.873 7.219 5,869,619 6.9469 0.00%
2011-01-25 0 12.00 11.98 12.00 11.78 12.34 4,062,500 48,702,100 11.988 6.930 6.919 6.930 6.803 7.127 7,034,321 6.9235 1.69%
2011-01-24 0 11.80 11.80 11.90 11.72 12.54 4,091,818 49,523,101 12.103 6.815 6.815 6.873 6.769 7.242 7,085,086 6.9898 -4.22%
2011-01-21 0 12.32 12.32 12.34 12.20 12.40 8,385,000 103,202,310 12.308 7.115 7.115 7.127 7.046 7.161 14,518,838 7.1082 0.82%
2011-01-20 0 12.22 12.14 12.22 12.14 12.46 4,938,000 60,450,792 12.242 7.057 7.011 7.057 7.011 7.196 8,550,271 7.0700 -1.29%
2011-01-19 0 12.38 12.34 12.40 12.18 12.48 1,210,500 14,872,205 12.286 7.150 7.127 7.161 7.034 7.208 2,096,011 7.0955 1.48%
2011-01-18 0 12.20 12.18 12.20 12.12 12.50 4,895,100 60,458,283 12.351 7.046 7.034 7.046 7.000 7.219 8,475,989 7.1329 -2.56%
2011-01-17 0 12.52 12.50 12.52 12.30 13.00 1,893,400 23,552,962 12.440 7.231 7.219 7.231 7.104 7.508 3,278,470 7.1841 -2.80%
2011-01-14 0 12.88 12.86 12.88 12.52 13.00 6,165,000 79,172,062 12.842 7.439 7.427 7.439 7.231 7.508 10,674,852 7.4167 4.21%
2011-01-13 0 12.36 12.32 12.36 12.04 12.66 6,008,877 74,142,533 12.339 7.138 7.115 7.138 6.953 7.311 10,404,521 7.1260 -1.44%
2011-01-12 0 12.54 12.50 12.52 12.36 12.90 5,669,000 71,200,257 12.560 7.242 7.219 7.231 7.138 7.450 9,816,016 7.2535 0.00%
2011-01-11 0 12.54 12.50 12.58 12.40 12.82 5,556,500 70,170,944 12.629 7.242 7.219 7.265 7.161 7.404 9,621,219 7.2934 1.79%
2011-01-10 0 12.32 12.28 12.32 12.04 12.40 7,086,000 86,557,720 12.215 7.115 7.092 7.115 6.953 7.161 12,269,587 7.0547 0.16%
2011-01-07 0 12.30 12.26 12.28 11.96 12.38 6,921,023 84,095,694 12.151 7.104 7.080 7.092 6.907 7.150 11,983,925 7.0174 3.02%
2011-01-06 0 11.94 11.92 11.94 11.56 12.16 10,756,700 128,132,889 11.912 6.896 6.884 6.896 6.676 7.023 18,625,496 6.8794 3.29%
2011-01-05 0 11.56 11.48 11.58 11.22 11.78 7,010,768 79,918,526 11.399 6.676 6.630 6.688 6.480 6.803 12,139,321 6.5834 1.76%
2011-01-04 0 11.36 11.30 11.40 10.90 11.48 8,779,000 98,687,045 11.241 6.561 6.526 6.584 6.295 6.630 15,201,059 6.4921 3.65%
2011-01-03 0 10.96 10.86 10.96 10.62 11.06 4,625,900 50,248,975 10.863 6.330 6.272 6.330 6.133 6.387 8,009,862 6.2734 1.29%
2010-12-31 0 10.82 10.84 10.98 10.74 11.16 3,719,000 40,844,133 10.983 6.249 6.260 6.341 6.203 6.445 6,439,542 6.3427 0.74%
2010-12-30 0 10.74 10.72 10.74 10.72 11.00 3,859,300 41,552,418 10.767 6.203 6.191 6.203 6.191 6.353 6,682,475 6.2181 -2.54%
2010-12-29 0 11.02 10.98 11.02 10.50 11.18 4,248,000 46,360,278 10.913 6.364 6.341 6.364 6.064 6.457 7,355,519 6.3028 0.18%
2010-12-28 0 11.00 10.98 11.00 10.96 11.40 1,067,500 11,868,115 11.118 6.353 6.341 6.353 6.330 6.584 1,848,403 6.4207 -1.96%
2010-12-24 0 11.22 11.20 11.32 11.20 11.38 368,000 4,151,080 11.280 6.480 6.468 6.538 6.468 6.572 637,201 6.5146 -1.58%
2010-12-23 0 11.40 11.32 11.46 11.18 11.46 667,450 7,543,385 11.302 6.584 6.538 6.618 6.457 6.618 1,155,706 6.5271 0.00%
2010-12-22 0 11.40 11.26 11.40 10.90 11.50 4,932,000 55,557,895 11.265 6.584 6.503 6.584 6.295 6.642 8,539,882 6.5057 3.64%
2010-12-21 0 11.00 11.00 11.02 10.70 11.18 1,986,200 21,906,411 11.029 6.353 6.353 6.364 6.180 6.457 3,439,155 6.3697 3.97%
2010-12-20 0 10.58 10.58 10.64 10.50 10.74 2,768,856 29,363,743 10.605 6.110 6.110 6.145 6.064 6.203 4,794,344 6.1247 -0.75%
2010-12-17 0 10.66 10.70 10.74 10.48 10.84 3,194,000 34,155,692 10.694 6.156 6.180 6.203 6.052 6.260 5,530,491 6.1759 2.50%
2010-12-16 0 10.40 10.38 10.40 10.38 10.92 4,702,277 50,569,452 10.754 6.006 5.995 6.006 5.995 6.307 8,142,111 6.2109 -5.45%
2010-12-15 0 11.00 10.98 11.00 10.86 11.04 2,328,000 25,571,560 10.984 6.353 6.341 6.353 6.272 6.376 4,030,990 6.3437 0.18%
2010-12-14 0 10.98 10.96 11.00 10.78 11.24 4,017,499 44,412,888 11.055 6.341 6.330 6.353 6.226 6.491 6,956,400 6.3845 -0.18%
2010-12-13 0 11.00 10.96 11.00 10.60 11.10 1,610,674 17,700,033 10.989 6.353 6.330 6.353 6.122 6.411 2,788,922 6.3465 2.80%
2010-12-10 0 10.70 10.62 10.68 10.50 10.86 4,102,800 43,358,633 10.568 6.180 6.133 6.168 6.064 6.272 7,104,101 6.1033 -1.47%
2010-12-09 0 10.86 10.84 10.86 10.76 10.98 3,430,500 37,248,744 10.858 6.272 6.260 6.272 6.214 6.341 5,939,997 6.2708 0.00%
2010-12-08 0 10.86 10.84 10.88 10.80 11.38 5,350,600 59,550,142 11.130 6.272 6.260 6.283 6.237 6.572 9,264,698 6.4276 -1.63%
2010-12-07 0 11.04 11.00 11.04 10.74 11.38 4,496,500 50,242,999 11.174 6.376 6.353 6.376 6.203 6.572 7,785,803 6.4532 2.99%
2010-12-06 0 10.72 10.70 10.76 10.64 11.26 3,509,500 38,059,915 10.845 6.191 6.180 6.214 6.145 6.503 6,076,787 6.2632 0.00%
2010-12-03 0 10.72 10.70 10.72 10.36 10.90 6,264,078 67,008,337 10.697 6.191 6.180 6.191 5.983 6.295 10,846,408 6.1779 3.68%
2010-12-02 0 10.34 10.32 10.40 10.22 10.42 5,358,000 55,102,174 10.284 5.972 5.960 6.006 5.902 6.018 9,277,512 5.9393 1.77%
2010-12-01 0 10.16 10.16 10.24 9.940 10.32 14,111,368 142,447,303 10.095 5.868 5.868 5.914 5.741 5.960 24,434,188 5.8298 0.59%
2010-11-30 0 10.10 10.20 10.24 9.880 10.24 6,597,381 66,072,168 10.015 5.833 5.891 5.914 5.706 5.914 11,423,531 5.7839 1.51%
2010-11-29 0 9.950 9.940 9.950 9.900 10.10 4,362,500 43,455,115 9.9611 5.746 5.741 5.746 5.718 5.833 7,553,778 5.7528 1.74%
2010-11-26 0 9.780 9.690 9.780 9.580 10.00 2,590,882 25,067,534 9.6753 5.648 5.596 5.648 5.533 5.775 4,486,177 5.5877 -1.81%
2010-11-25 0 9.960 9.930 9.990 9.920 10.40 4,214,314 42,623,251 10.114 5.752 5.735 5.769 5.729 6.006 7,297,191 5.8410 -3.49%
2010-11-24 0 10.32 10.26 10.32 10.08 10.44 8,984,500 92,591,525 10.306 5.960 5.925 5.960 5.821 6.029 15,556,887 5.9518 1.38%
2010-11-23 0 10.18 10.18 10.20 9.740 10.22 5,039,354 50,465,735 10.014 5.879 5.879 5.891 5.625 5.902 8,725,768 5.7835 3.35%
2010-11-22 0 9.850 9.780 9.860 9.730 9.870 2,424,344 23,806,784 9.8199 5.689 5.648 5.694 5.619 5.700 4,197,813 5.6712 -0.30%
2010-11-19 0 9.880 9.840 9.900 9.520 9.960 11,287,465 110,079,527 9.7524 5.706 5.683 5.718 5.498 5.752 19,544,529 5.6322 4.66%
2010-11-18 0 9.440 9.430 9.450 9.360 9.500 3,556,990 33,537,865 9.4287 5.452 5.446 5.458 5.406 5.486 6,159,018 5.4453 2.05%
2010-11-17 0 9.250 9.220 9.250 9.150 9.470 3,333,000 30,758,183 9.2284 5.342 5.325 5.342 5.284 5.469 5,771,173 5.3296 -2.73%
2010-11-16 0 9.510 9.470 9.520 9.250 9.560 1,332,135 12,574,071 9.4390 5.492 5.469 5.498 5.342 5.521 2,306,625 5.4513 0.11%
2010-11-15 0 9.500 9.480 9.510 9.460 9.560 544,000 5,165,573 9.4955 5.486 5.475 5.492 5.463 5.521 941,950 5.4839 -0.52%
2010-11-12 0 9.550 9.500 9.570 9.460 9.610 6,279,485 59,778,046 9.5196 5.515 5.486 5.527 5.463 5.550 10,873,086 5.4978 -1.44%
2010-11-11 0 9.690 9.690 9.700 9.510 9.780 2,423,000 23,483,490 9.6919 5.596 5.596 5.602 5.492 5.648 4,195,485 5.5973 0.52%
2010-11-10 0 9.640 9.630 9.680 9.610 10.04 6,389,280 61,865,556 9.6827 5.567 5.562 5.590 5.550 5.798 11,063,199 5.5920 -3.79%
2010-11-09 0 10.02 9.990 10.00 9.870 10.20 7,682,070 76,723,689 9.9874 5.787 5.769 5.775 5.700 5.891 13,301,697 5.7680 -1.76%
2010-11-08 0 10.20 10.18 10.20 9.860 10.50 9,228,053 93,656,811 10.149 5.891 5.879 5.891 5.694 6.064 15,978,606 5.8614 2.00%
2010-11-05 0 10.00 10.02 10.04 9.560 10.02 9,022,000 88,832,846 9.8462 5.775 5.787 5.798 5.521 5.787 15,621,820 5.6865 4.93%
2010-11-04 0 9.530 9.530 9.540 9.410 9.550 4,801,561 45,612,038 9.4994 5.504 5.504 5.510 5.435 5.515 8,314,023 5.4862 1.49%
2010-11-03 0 9.390 9.360 9.400 9.220 9.410 1,105,500 10,312,640 9.3285 5.423 5.406 5.429 5.325 5.435 1,914,201 5.3874 1.29%
2010-11-02 0 9.270 9.250 9.260 9.250 9.470 2,667,036 25,000,781 9.3740 5.354 5.342 5.348 5.342 5.469 4,618,040 5.4137 -0.75%
2010-11-01 0 9.340 9.330 9.340 9.210 9.360 2,372,500 22,074,583 9.3044 5.394 5.388 5.394 5.319 5.406 4,108,043 5.3735 1.19%
2010-10-29 0 9.230 9.200 9.220 9.020 9.280 2,599,000 23,809,658 9.1611 5.331 5.313 5.325 5.209 5.359 4,500,234 5.2908 0.98%
2010-10-28 0 9.140 9.130 9.150 9.100 9.250 1,765,000 16,119,270 9.1327 5.279 5.273 5.284 5.255 5.342 3,056,142 5.2744 -1.61%
2010-10-27 0 9.290 9.290 9.300 9.210 9.400 2,113,500 19,598,675 9.2731 5.365 5.365 5.371 5.319 5.429 3,659,578 5.3554 0.11%
2010-10-26 0 9.280 9.290 9.300 9.180 9.340 1,190,000 10,998,470 9.2424 5.359 5.365 5.371 5.302 5.394 2,060,515 5.3377 0.11%
2010-10-25 0 9.270 9.220 9.270 9.150 9.300 2,728,359 25,129,994 9.2107 5.354 5.325 5.354 5.284 5.371 4,724,222 5.3194 1.31%
2010-10-22 0 9.150 9.120 9.150 9.060 9.370 2,418,000 22,241,812 9.1984 5.284 5.267 5.284 5.232 5.411 4,186,828 5.3123 1.22%
2010-10-21 0 9.040 8.990 9.070 8.980 9.100 1,739,500 15,665,384 9.0057 5.221 5.192 5.238 5.186 5.255 3,011,988 5.2010 0.67%
2010-10-20 0 8.980 8.990 9.070 8.930 9.300 6,679,500 60,975,200 9.1287 5.186 5.192 5.238 5.157 5.371 11,565,722 5.2721 -2.39%
2010-10-19 0 9.200 9.170 9.200 9.100 9.260 3,008,500 27,587,282 9.1698 5.313 5.296 5.313 5.255 5.348 5,209,293 5.2958 0.00%
2010-10-18 0 9.200 9.150 9.200 9.140 9.420 1,143,392 10,606,566 9.2764 5.313 5.284 5.313 5.279 5.440 1,979,812 5.3574 -2.02%
2010-10-15 0 9.390 9.350 9.390 9.240 9.500 1,880,000 17,612,815 9.3685 5.423 5.400 5.423 5.336 5.486 3,255,267 5.4106 -2.90%
2010-10-14 0 9.670 9.600 9.650 9.500 9.760 7,656,100 73,868,306 9.6483 5.585 5.544 5.573 5.486 5.637 13,256,729 5.5721 2.22%
2010-10-13 0 9.460 9.470 9.480 9.210 9.490 6,031,500 56,732,525 9.4060 5.463 5.469 5.475 5.319 5.481 10,443,694 5.4322 2.94%
2010-10-12 0 9.190 9.160 9.200 9.000 9.230 4,349,216 39,652,915 9.1173 5.307 5.290 5.313 5.198 5.331 7,530,777 5.2654 0.22%
2010-10-11 0 9.170 9.130 9.180 9.110 9.270 2,731,500 25,079,730 9.1817 5.296 5.273 5.302 5.261 5.354 4,729,661 5.3026 -0.65%
2010-10-08 0 9.230 9.200 9.210 9.150 9.300 14,619,500 134,509,468 9.2007 5.331 5.313 5.319 5.284 5.371 25,314,031 5.3136 -0.43%
2010-10-07 0 9.270 9.230 9.270 9.200 9.360 2,342,234 21,695,044 9.2625 5.354 5.331 5.354 5.313 5.406 4,055,637 5.3494 -0.11%
2010-10-06 0 9.280 9.260 9.280 9.200 9.300 7,393,428 68,438,145 9.2566 5.359 5.348 5.359 5.313 5.371 12,801,906 5.3459 -0.11%
2010-10-05 0 9.290 9.250 9.290 9.160 9.360 6,770,000 62,360,849 9.2114 5.365 5.342 5.365 5.290 5.406 11,722,425 5.3198 0.43%
2010-10-04 0 9.250 9.240 9.250 9.080 9.560 27,949,296 254,477,187 9.1050 5.342 5.336 5.342 5.244 5.521 48,394,908 5.2583 5.23%
2010-09-30 0 8.790 8.770 8.850 8.690 8.890 14,103,200 124,144,678 8.8026 5.076 5.065 5.111 5.019 5.134 24,420,045 5.0837 -0.57%
2010-09-29 0 8.840 8.830 8.840 8.790 9.020 10,458,500 92,831,459 8.8762 5.105 5.100 5.105 5.076 5.209 18,109,155 5.1262 -1.56%
2010-09-28 0 8.980 8.950 8.960 8.950 9.220 4,340,000 39,196,424 9.0314 5.186 5.169 5.175 5.169 5.325 7,514,819 5.2159 -2.60%
2010-09-27 0 9.220 9.190 9.220 9.140 9.220 1,722,500 15,783,505 9.1631 5.325 5.307 5.325 5.279 5.325 2,982,552 5.2919 0.99%
2010-09-24 0 9.130 9.070 9.130 9.000 9.150 5,715,000 51,779,860 9.0603 5.273 5.238 5.273 5.198 5.284 9,895,666 5.2326 0.77%
2010-09-22 0 9.060 9.030 9.060 8.960 9.500 5,473,000 50,077,211 9.1499 5.232 5.215 5.232 5.175 5.486 9,476,637 5.2843 -2.05%
2010-09-21 0 9.250 9.250 9.270 9.020 9.450 3,006,860 27,615,444 9.1841 5.342 5.342 5.354 5.209 5.458 5,206,454 5.3041 -1.07%
2010-09-20 0 9.350 9.330 9.340 9.200 9.410 2,934,000 27,284,085 9.2993 5.400 5.388 5.394 5.313 5.435 5,080,295 5.3706 -0.53%
2010-09-17 0 9.400 9.410 9.450 9.100 9.450 6,174,600 57,178,981 9.2604 5.429 5.435 5.458 5.255 5.458 10,691,475 5.3481 3.30%
2010-09-16 0 9.100 9.070 9.100 8.840 9.190 4,852,000 44,041,591 9.0770 5.255 5.238 5.255 5.105 5.307 8,401,360 5.2422 0.66%
2010-09-15 0 9.040 9.040 9.050 9.010 9.100 3,803,000 34,432,589 9.0541 5.221 5.221 5.227 5.204 5.255 6,584,990 5.2290 -0.22%
2010-09-14 0 9.060 9.050 9.060 9.020 9.090 5,501,500 49,799,990 9.0521 5.232 5.227 5.232 5.209 5.250 9,525,985 5.2278 0.00%
2010-09-13 0 9.060 9.050 9.060 9.000 9.190 3,517,000 31,974,950 9.0915 5.232 5.227 5.232 5.198 5.307 6,089,774 5.2506 0.67%
2010-09-10 0 9.000 8.990 9.020 8.980 9.080 3,197,500 28,866,380 9.0278 5.198 5.192 5.209 5.186 5.244 5,536,552 5.2138 -0.66%
2010-09-09 0 9.060 9.050 9.060 9.000 9.100 2,619,000 23,727,395 9.0597 5.232 5.227 5.232 5.198 5.255 4,534,864 5.2322 0.67%
2010-09-08 0 9.000 8.990 9.010 8.990 9.240 4,653,000 42,190,243 9.0673 5.198 5.192 5.204 5.192 5.336 8,056,786 5.2366 -2.70%
2010-09-07 0 9.250 9.240 9.250 9.210 9.450 3,184,450 29,494,803 9.2621 5.342 5.336 5.342 5.319 5.458 5,513,955 5.3491 -0.86%
2010-09-06 0 9.330 9.330 9.340 9.000 9.350 5,043,500 46,521,775 9.2241 5.388 5.388 5.394 5.198 5.400 8,732,947 5.3272 3.55%
2010-09-03 0 9.010 9.010 9.020 8.750 9.070 8,931,500 79,736,385 8.9275 5.204 5.204 5.209 5.053 5.238 15,465,117 5.1559 2.50%
2010-09-02 0 8.790 8.750 8.780 8.700 8.850 3,863,000 33,748,575 8.7364 5.076 5.053 5.071 5.024 5.111 6,688,882 5.0455 0.69%
2010-09-01 0 8.730 8.720 8.750 8.690 8.760 5,137,984 44,817,512 8.7228 5.042 5.036 5.053 5.019 5.059 8,896,548 5.0376 0.34%
2010-08-31 0 8.700 8.620 8.730 8.560 8.780 20,020,905 174,368,469 8.7093 5.024 4.978 5.042 4.944 5.071 34,666,700 5.0299 0.23%
2010-08-30 0 8.680 8.670 8.690 8.540 8.750 4,080,500 35,157,150 8.6159 5.013 5.007 5.019 4.932 5.053 7,065,488 4.9759 0.93%
2010-08-27 0 8.600 8.590 8.600 8.590 8.750 5,550,500 48,129,285 8.6712 4.967 4.961 4.967 4.961 5.053 9,610,830 5.0078 -0.81%
2010-08-26 0 8.670 8.670 8.680 8.520 8.790 10,292,384 89,364,169 8.6826 5.007 5.007 5.013 4.921 5.076 17,821,521 5.0144 1.40%
2010-08-25 0 8.550 8.540 8.550 8.400 8.640 8,688,500 74,242,955 8.5450 4.938 4.932 4.938 4.851 4.990 15,044,356 4.9349 1.18%
2010-08-24 0 8.450 8.440 8.450 8.350 8.500 2,109,500 17,824,815 8.4498 4.880 4.874 4.880 4.822 4.909 3,652,652 4.8800 1.44%
2010-08-23 0 8.330 8.330 8.370 8.300 8.540 856,500 7,182,660 8.3861 4.811 4.811 4.834 4.793 4.932 1,483,051 4.8432 -1.88%
2010-08-20 0 8.490 8.470 8.490 8.370 8.500 3,346,500 28,344,373 8.4699 4.903 4.892 4.903 4.834 4.909 5,794,549 4.8916 0.59%
2010-08-19 0 8.440 8.380 8.450 8.250 8.450 2,200,000 18,460,975 8.3914 4.874 4.840 4.880 4.765 4.880 3,809,355 4.8462 1.20%
2010-08-18 0 8.340 8.310 8.340 7.940 8.550 8,206,000 68,076,405 8.2959 4.817 4.799 4.817 4.586 4.938 14,208,895 4.7911 5.17%
2010-08-17 0 7.930 7.920 7.950 7.890 8.000 4,364,799 34,573,285 7.9209 4.580 4.574 4.591 4.557 4.620 7,557,759 4.5745 -0.25%
2010-08-16 0 7.950 7.940 7.950 7.900 8.190 2,595,299 20,693,671 7.9735 4.591 4.586 4.591 4.562 4.730 4,493,825 4.6049 -0.75%
2010-08-13 0 8.010 8.000 8.010 7.850 8.150 4,849,000 38,646,705 7.9700 4.626 4.620 4.626 4.534 4.707 8,396,165 4.6029 1.52%
2010-08-12 0 7.890 7.890 7.900 7.820 8.030 8,523,000 67,458,690 7.9149 4.557 4.557 4.562 4.516 4.638 14,757,789 4.5711 -2.11%
2010-08-11 0 8.060 8.040 8.110 8.010 8.300 2,832,500 23,022,035 8.1278 4.655 4.643 4.684 4.626 4.793 4,904,545 4.6940 -1.95%
2010-08-10 0 8.220 8.210 8.220 8.180 8.350 1,918,000 15,757,010 8.2153 4.747 4.741 4.747 4.724 4.822 3,321,065 4.7446 -2.26%
2010-08-09 0 8.410 8.390 8.410 8.310 8.420 762,000 6,372,395 8.3627 4.857 4.845 4.857 4.799 4.863 1,319,422 4.8297 0.48%
2010-08-06 0 8.370 8.360 8.370 8.290 8.390 1,065,837 8,904,589 8.3546 4.834 4.828 4.834 4.788 4.845 1,845,524 4.8250 -0.48%
2010-08-05 0 8.410 8.400 8.410 8.300 8.480 5,691,000 47,837,005 8.4057 4.857 4.851 4.857 4.793 4.897 9,854,109 4.8545 1.45%
2010-08-04 0 8.290 8.280 8.290 8.260 8.660 57,594,452 491,224,238 8.5290 4.788 4.782 4.788 4.770 5.001 99,726,240 4.9257 -6.85%
2010-08-03 0 8.900 8.810 8.900 8.580 8.980 6,818,500 60,430,880 8.8628 5.140 5.088 5.140 4.955 5.186 11,806,404 5.1185 4.58%
2010-08-02 0 8.510 8.510 8.530 8.490 8.680 3,322,500 28,421,441 8.5542 4.915 4.915 4.926 4.903 5.013 5,752,992 4.9403 0.00%
2010-07-30 0 8.510 8.530 8.550 8.490 8.870 2,398,000 20,537,130 8.5643 4.915 4.926 4.938 4.903 5.123 4,152,197 4.9461 -3.84%
2010-07-29 0 8.850 8.850 8.880 8.700 8.890 975,749 8,594,306 8.8079 5.111 5.111 5.128 5.024 5.134 1,689,534 5.0868 1.03%
2010-07-28 0 8.760 8.700 8.710 8.700 8.770 2,341,749 20,489,624 8.7497 5.059 5.024 5.030 5.024 5.065 4,054,797 5.0532 -0.45%
2010-07-27 0 8.800 8.770 8.800 8.750 8.880 3,056,000 26,900,375 8.8025 5.082 5.065 5.082 5.053 5.128 5,291,541 5.0837 -0.45%
2010-07-26 0 8.840 8.840 8.870 8.790 8.880 6,255,500 55,255,455 8.8331 5.105 5.105 5.123 5.076 5.128 10,831,555 5.1013 0.23%
2010-07-23 0 8.820 8.800 8.810 8.500 8.920 6,315,800 55,038,567 8.7144 5.094 5.082 5.088 4.909 5.152 10,935,966 5.0328 3.76%
2010-07-22 0 8.500 8.480 8.500 8.470 8.650 2,724,500 23,216,661 8.5214 4.909 4.897 4.909 4.892 4.996 4,717,540 4.9213 0.00%
2010-07-21 0 8.500 8.480 8.500 8.340 8.500 3,952,005 33,285,682 8.4225 4.909 4.897 4.909 4.817 4.909 6,842,996 4.8642 1.43%
2010-07-20 0 8.380 8.380 8.390 8.340 8.580 1,678,000 14,173,200 8.4465 4.840 4.840 4.845 4.817 4.955 2,905,499 4.8781 -1.41%
2010-07-19 0 8.500 8.340 8.500 8.100 8.510 876,300 7,253,220 8.2771 4.909 4.817 4.909 4.678 4.915 1,517,335 4.7802 1.80%
2010-07-16 0 8.350 8.300 8.350 8.250 8.380 1,374,000 11,397,305 8.2950 4.822 4.793 4.822 4.765 4.840 2,379,116 4.7906 0.12%
2010-07-15 0 8.340 8.320 8.350 8.250 8.490 1,280,031 10,667,669 8.3339 4.817 4.805 4.822 4.765 4.903 2,216,406 4.8130 -1.77%
2010-07-14 0 8.490 8.480 8.490 8.350 8.550 4,993,000 42,294,665 8.4708 4.903 4.897 4.903 4.822 4.938 8,645,505 4.8921 0.12%
2010-07-13 0 8.480 8.410 8.480 8.210 8.490 3,491,237 29,166,887 8.3543 4.897 4.857 4.897 4.741 4.903 6,045,165 4.8248 0.83%
2010-07-12 0 8.410 8.400 8.410 8.130 8.560 5,927,000 49,796,050 8.4016 4.857 4.851 4.857 4.695 4.944 10,262,749 4.8521 2.06%
2010-07-09 0 8.240 8.200 8.240 7.920 8.300 4,668,000 38,315,808 8.2082 4.759 4.736 4.759 4.574 4.793 8,082,759 4.7404 2.49%
2010-07-08 0 8.040 8.000 8.060 7.840 8.080 2,648,962 21,124,294 7.9746 4.643 4.620 4.655 4.528 4.666 4,586,744 4.6055 2.03%
2010-07-07 0 7.880 7.820 7.890 7.750 7.900 983,000 7,710,710 7.8441 4.551 4.516 4.557 4.476 4.562 1,702,089 4.5301 0.00%
2010-07-06 0 7.880 7.880 7.900 7.600 7.880 941,000 7,352,445 7.8134 4.551 4.551 4.562 4.389 4.551 1,629,365 4.5125 3.01%
2010-07-05 0 7.650 7.650 7.680 7.590 7.710 415,500 3,168,583 7.6260 4.418 4.418 4.435 4.383 4.453 719,449 4.4042 -0.78%
2010-07-02 0 7.710 7.710 7.730 7.650 7.870 1,306,900 10,104,420 7.7316 4.453 4.453 4.464 4.418 4.545 2,262,930 4.4652 -2.16%
2010-06-30 0 7.880 7.800 7.880 7.590 7.920 1,754,562 13,598,710 7.7505 4.551 4.505 4.551 4.383 4.574 3,038,068 4.4761 3.55%
2010-06-29 0 7.610 7.600 7.610 7.600 7.750 4,167,000 31,844,023 7.6420 4.395 4.389 4.395 4.389 4.476 7,215,265 4.4134 -2.31%
2010-06-28 0 7.790 7.780 7.790 7.600 7.890 3,549,000 27,609,275 7.7795 4.499 4.493 4.499 4.389 4.557 6,145,183 4.4928 2.91%
2010-06-25 0 7.570 7.570 7.580 7.490 7.790 3,676,500 27,899,985 7.5887 4.372 4.372 4.378 4.326 4.499 6,365,952 4.3827 -2.20%
2010-06-24 0 7.740 7.730 7.740 7.730 8.000 906,500 7,070,530 7.7998 4.470 4.464 4.470 4.464 4.620 1,569,628 4.5046 -3.25%
2010-06-23 0 8.000 7.960 8.000 7.850 8.130 2,113,500 16,862,380 7.9784 4.620 4.597 4.620 4.534 4.695 3,659,578 4.6077 -2.08%
2010-06-22 0 8.170 8.170 8.190 7.950 8.200 4,480,500 36,162,330 8.0710 4.718 4.718 4.730 4.591 4.736 7,758,098 4.6612 0.12%
2010-06-21 0 8.160 8.170 8.180 7.720 8.190 17,582,910 138,513,667 7.8777 4.713 4.718 4.724 4.458 4.730 30,445,250 4.5496 5.97%
2010-06-18 0 7.700 7.690 7.710 7.450 7.700 2,417,500 18,388,825 7.6065 4.447 4.441 4.453 4.303 4.447 4,185,962 4.3930 2.94%
2010-06-17 0 7.480 7.450 7.480 7.380 7.550 2,989,000 22,244,195 7.4420 4.320 4.303 4.320 4.262 4.360 5,175,529 4.2980 0.67%
2010-06-15 0 7.430 7.420 7.450 7.400 7.540 300,000 2,232,950 7.4432 4.291 4.285 4.303 4.274 4.355 519,458 4.2986 -1.07%
2010-06-14 0 7.510 7.490 7.510 7.470 7.540 872,276 6,540,664 7.4984 4.337 4.326 4.337 4.314 4.355 1,510,368 4.3305 0.40%
2010-06-11 0 7.480 7.480 7.490 7.260 7.490 4,836,238 35,817,997 7.4062 4.320 4.320 4.326 4.193 4.326 8,374,068 4.2773 4.03%
2010-06-10 0 7.190 7.190 7.200 7.150 7.220 7,174,738 51,609,512 7.1932 4.152 4.152 4.158 4.129 4.170 12,423,239 4.1543 -0.42%
2010-06-09 0 7.220 7.220 7.270 7.180 7.340 5,450,609 39,433,399 7.2347 4.170 4.170 4.199 4.147 4.239 9,437,866 4.1782 -0.69%
2010-06-08 0 7.270 7.270 7.280 7.240 7.330 3,448,500 25,094,478 7.2769 4.199 4.199 4.204 4.181 4.233 5,971,164 4.2026 0.14%
2010-06-07 0 7.260 7.260 7.280 7.190 7.330 14,629,215 106,550,303 7.2834 4.193 4.193 4.204 4.152 4.233 25,330,853 4.2063 -3.20%
2010-06-04 0 7.500 7.500 7.530 7.490 7.560 8,786,834 66,144,878 7.5277 4.331 4.331 4.349 4.326 4.366 15,214,624 4.3475 -0.79%
2010-06-03 0 7.560 7.550 7.560 7.540 7.690 6,453,500 49,162,255 7.6179 4.366 4.360 4.366 4.355 4.441 11,174,397 4.3995 -0.40%
2010-06-02 0 7.590 7.570 7.600 7.550 7.730 10,922,000 83,459,200 7.6414 4.383 4.372 4.389 4.360 4.464 18,911,717 4.4131 -0.91%
2010-06-01 0 7.660 7.660 7.700 7.660 7.870 3,952,500 30,518,874 7.7214 4.424 4.424 4.447 4.424 4.545 6,843,853 4.4593 -2.79%
2010-05-31 0 7.880 7.810 7.900 7.550 7.900 3,501,500 27,075,763 7.7326 4.551 4.510 4.562 4.360 4.562 6,062,935 4.4658 3.82%
2010-05-28 0 7.590 7.540 7.600 7.530 7.800 11,465,042 87,512,808 7.6330 4.383 4.355 4.389 4.349 4.505 19,852,008 4.4083 -0.78%
2010-05-27 0 7.650 7.660 7.680 7.550 7.730 21,901,000 167,761,236 7.6600 4.418 4.424 4.435 4.360 4.464 37,922,132 4.4238 -0.91%
2010-05-26 0 7.720 7.380 7.390 7.390 7.960 52,479,306 409,097,433 7.7954 4.458 4.262 4.268 4.268 4.597 90,869,237 4.5020 3.49%
2010-05-25 0 7.460 7.370 7.450 7.300 7.500 6,440,750 47,489,815 7.3733 4.308 4.256 4.303 4.216 4.331 11,152,320 4.2583 -1.06%
2010-05-24 0 7.540 7.530 7.540 7.380 7.850 6,066,469 46,381,369 7.6455 4.355 4.349 4.355 4.262 4.534 10,504,243 4.4155 3.15%
2010-05-20 0 7.310 7.230 7.310 7.100 7.500 3,255,500 23,728,240 7.2887 4.222 4.176 4.222 4.100 4.331 5,636,980 4.2094 0.14%
2010-05-19 0 7.300 7.300 7.350 7.110 7.420 5,010,000 36,506,052 7.2866 4.216 4.216 4.245 4.106 4.285 8,674,941 4.2082 0.97%
2010-05-18 0 7.230 7.180 7.230 7.050 7.290 8,507,300 60,929,027 7.1620 4.176 4.147 4.176 4.072 4.210 14,730,604 4.1362 2.73%
2010-05-17 0 7.110 7.080 7.110 6.870 7.260 6,020,500 42,565,870 7.0702 4.065 4.047 4.065 3.927 4.150 10,531,293 4.0418 0.14%
2010-05-14 0 7.100 7.100 7.140 7.080 7.400 6,469,500 47,052,110 7.2729 4.059 4.059 4.082 4.047 4.230 11,316,701 4.1578 -4.44%
2010-05-13 0 7.430 7.380 7.430 7.260 7.500 8,850,500 65,566,640 7.4082 4.248 4.219 4.248 4.150 4.288 15,481,639 4.2351 2.34%
2010-05-12 0 7.260 7.170 7.270 7.010 7.520 10,352,500 75,532,130 7.2960 4.150 4.099 4.156 4.007 4.299 18,108,996 4.1710 1.82%
2010-05-11 0 7.130 7.110 7.130 7.130 7.350 2,053,000 14,766,500 7.1926 4.076 4.065 4.076 4.076 4.202 3,591,188 4.1119 -2.33%
2010-05-10 0 7.300 7.230 7.290 7.080 7.300 2,909,000 20,922,525 7.1923 4.173 4.133 4.168 4.047 4.173 5,088,536 4.1117 2.53%
2010-05-07 0 7.120 7.110 7.150 7.000 7.300 5,902,500 42,408,475 7.1848 4.070 4.065 4.087 4.002 4.173 10,324,883 4.1074 -1.11%
2010-05-06 0 7.200 7.190 7.200 7.050 7.520 6,305,500 45,552,730 7.2243 4.116 4.110 4.116 4.030 4.299 11,029,826 4.1300 -3.61%
2010-05-05 0 7.470 7.450 7.470 7.300 7.560 6,268,900 46,978,670 7.4939 4.270 4.259 4.270 4.173 4.322 10,965,804 4.2841 -1.06%
2010-05-04 0 7.550 7.550 7.560 7.520 7.700 2,534,000 19,216,930 7.5836 4.316 4.316 4.322 4.299 4.402 4,432,571 4.3354 -0.26%
2010-05-03 0 7.570 7.560 7.600 7.500 7.770 4,741,500 35,996,124 7.5917 4.328 4.322 4.345 4.288 4.442 8,294,016 4.3400 -2.57%
2010-04-30 0 7.770 7.680 7.780 7.640 7.840 9,586,823 74,292,362 7.7494 4.442 4.390 4.448 4.368 4.482 16,769,644 4.4302 2.37%
2010-04-29 0 7.590 7.550 7.590 7.080 7.790 21,499,500 160,243,129 7.4533 4.339 4.316 4.339 4.047 4.453 37,607,762 4.2609 7.51%
2010-04-28 0 7.060 7.050 7.100 7.000 7.190 11,992,000 85,050,135 7.0922 4.036 4.030 4.059 4.002 4.110 20,976,873 4.0545 -1.53%
2010-04-27 0 7.170 7.160 7.170 7.090 7.340 8,386,750 60,051,050 7.1602 4.099 4.093 4.099 4.053 4.196 14,670,430 4.0933 -2.85%
2010-04-26 0 7.380 7.350 7.380 7.280 7.460 3,695,000 27,305,550 7.3899 4.219 4.202 4.219 4.162 4.265 6,463,438 4.2246 1.79%
2010-04-23 0 7.250 7.250 7.260 7.200 7.580 6,425,000 47,192,340 7.3451 4.145 4.145 4.150 4.116 4.333 11,238,860 4.1990 -4.23%
2010-04-22 0 7.570 7.570 7.580 7.530 7.750 5,609,000 42,549,605 7.5860 4.328 4.328 4.333 4.305 4.430 9,811,481 4.3367 -2.32%
2010-04-21 0 7.750 7.730 7.750 7.600 7.780 3,237,000 24,898,865 7.6920 4.430 4.419 4.430 4.345 4.448 5,662,286 4.3973 1.84%
2010-04-20 0 7.610 7.610 7.630 7.510 7.680 13,993,460 106,195,443 7.5889 4.350 4.350 4.362 4.293 4.390 24,477,905 4.3384 0.40%
2010-04-19 0 7.580 7.590 7.600 7.560 7.950 6,856,000 52,532,405 7.6623 4.333 4.339 4.345 4.322 4.545 11,992,782 4.3803 -6.07%
2010-04-16 0 8.070 8.070 8.080 8.020 8.320 14,693,415 120,110,436 8.1744 4.613 4.613 4.619 4.585 4.756 25,702,294 4.6731 -3.58%
2010-04-15 0 8.370 8.370 8.380 8.230 8.520 3,540,500 29,619,874 8.3660 4.785 4.785 4.791 4.705 4.871 6,193,180 4.7827 -1.53%
2010-04-14 0 8.500 8.450 8.490 8.310 8.580 2,955,785 25,056,892 8.4772 4.859 4.831 4.854 4.751 4.905 5,170,374 4.8462 1.19%
2010-04-13 0 8.400 8.400 8.420 8.270 8.490 11,113,500 92,880,620 8.3575 4.802 4.802 4.814 4.728 4.854 19,440,167 4.7778 1.69%
2010-04-12 0 8.260 8.240 8.260 8.190 8.640 6,539,000 54,282,585 8.3014 4.722 4.711 4.722 4.682 4.939 11,438,273 4.7457 -2.71%
2010-04-09 0 8.490 8.480 8.490 8.450 8.800 2,329,000 19,921,875 8.5538 4.854 4.848 4.854 4.831 5.031 4,073,977 4.8900 -2.75%
2010-04-08 0 8.730 8.720 8.750 8.700 8.920 2,253,000 19,834,580 8.8036 4.991 4.985 5.002 4.974 5.099 3,941,035 5.0328 -1.69%
2010-04-07 0 8.880 8.920 8.950 8.600 8.940 6,881,000 60,584,145 8.8046 5.076 5.099 5.117 4.916 5.111 12,036,513 5.0334 1.83%
2010-04-01 0 8.720 8.720 8.740 8.690 8.850 1,387,000 12,131,150 8.7463 4.985 4.985 4.996 4.968 5.059 2,426,194 5.0001 -0.23%
2010-03-31 0 8.740 8.720 8.730 8.650 8.880 3,754,000 32,968,580 8.7823 4.996 4.985 4.991 4.945 5.076 6,566,643 5.0206 -0.23%
2010-03-30 0 8.760 8.750 8.770 8.600 8.780 4,556,000 39,801,435 8.7360 5.008 5.002 5.014 4.916 5.019 7,969,533 4.9942 1.27%
2010-03-29 0 8.650 8.650 8.660 8.320 8.800 4,731,500 40,176,110 8.4912 4.945 4.945 4.951 4.756 5.031 8,276,524 4.8542 3.47%
2010-03-26 0 8.360 8.350 8.360 8.280 8.400 1,743,500 14,548,775 8.3446 4.779 4.774 4.779 4.733 4.802 3,049,798 4.7704 0.97%
2010-03-25 0 8.280 8.280 8.310 8.150 8.350 3,045,000 25,221,295 8.2829 4.733 4.733 4.751 4.659 4.774 5,326,433 4.7351 0.00%
2010-03-24 0 8.280 8.230 8.280 8.050 8.290 1,959,000 16,133,460 8.2356 4.733 4.705 4.733 4.602 4.739 3,426,759 4.7081 2.73%
2010-03-23 0 8.060 8.060 8.070 8.040 8.270 1,008,500 8,183,335 8.1144 4.608 4.608 4.613 4.596 4.728 1,764,107 4.6388 -1.59%
2010-03-22 0 8.190 8.190 8.200 8.080 8.250 1,787,500 14,584,885 8.1594 4.682 4.682 4.688 4.619 4.716 3,126,765 4.6645 -0.49%
2010-03-19 0 8.230 8.210 8.230 8.170 8.300 1,689,500 13,879,260 8.2150 4.705 4.693 4.705 4.671 4.745 2,955,339 4.6963 -0.48%
2010-03-18 0 8.270 8.260 8.280 8.190 8.490 1,804,500 14,944,605 8.2819 4.728 4.722 4.733 4.682 4.854 3,156,502 4.7345 -1.31%
2010-03-17 0 8.380 8.360 8.380 8.270 8.550 2,422,500 20,366,545 8.4072 4.791 4.779 4.791 4.728 4.888 4,237,531 4.8062 1.45%
2010-03-16 0 8.260 8.250 8.290 8.220 8.500 2,432,357 20,302,850 8.3470 4.722 4.716 4.739 4.699 4.859 4,254,774 4.7718 -2.36%
2010-03-15 0 8.460 8.450 8.460 8.400 8.610 2,270,000 19,211,965 8.4634 4.836 4.831 4.836 4.802 4.922 3,970,772 4.8383 -1.63%
2010-03-12 0 8.600 8.600 8.620 8.530 8.690 1,095,000 9,398,665 8.5833 4.916 4.916 4.928 4.876 4.968 1,915,417 4.9069 -1.04%
2010-03-11 0 8.690 8.600 8.700 8.510 8.720 3,169,400 27,300,115 8.6137 4.968 4.916 4.974 4.865 4.985 5,544,038 4.9242 -0.11%
2010-03-10 0 8.700 8.690 8.700 8.680 8.770 2,946,500 25,692,270 8.7196 4.974 4.968 4.974 4.962 5.014 5,154,133 4.9848 -0.46%
2010-03-09 0 8.740 8.730 8.740 8.580 8.830 6,226,142 54,343,059 8.7282 4.996 4.991 4.996 4.905 5.048 10,891,010 4.9897 1.39%
2010-03-08 0 8.620 8.600 8.620 8.550 8.670 4,238,500 36,497,770 8.6110 4.928 4.916 4.928 4.888 4.956 7,414,149 4.9227 0.82%
2010-03-05 0 8.550 8.530 8.540 8.490 8.600 982,357 8,386,706 8.5373 4.888 4.876 4.882 4.854 4.916 1,718,377 4.8806 1.18%
2010-03-04 0 8.450 8.460 8.470 8.340 8.710 6,282,000 53,401,625 8.5007 4.831 4.836 4.842 4.768 4.979 10,988,719 4.8597 -2.76%
2010-03-03 0 8.690 8.650 8.690 8.600 8.790 5,295,642 46,056,712 8.6971 4.968 4.945 4.968 4.916 5.025 9,263,343 4.9719 -1.25%
2010-03-02 0 8.800 8.800 8.810 8.700 8.870 5,337,500 46,863,205 8.7800 5.031 5.031 5.036 4.974 5.071 9,336,563 5.0193 -0.79%
2010-03-01 0 8.870 8.840 8.900 8.420 8.930 14,425,500 125,300,308 8.6860 5.071 5.054 5.088 4.814 5.105 25,233,646 4.9656 5.72%
2010-02-26 0 8.390 8.380 8.390 8.200 8.460 4,013,500 33,659,080 8.3865 4.796 4.791 4.796 4.688 4.836 7,020,570 4.7944 1.33%
2010-02-25 0 8.280 8.270 8.280 8.050 8.300 5,511,500 45,169,899 8.1956 4.733 4.728 4.733 4.602 4.745 9,640,930 4.6852 2.86%
2010-02-24 0 8.050 8.070 8.100 8.040 8.300 4,325,000 35,378,400 8.1800 4.602 4.613 4.631 4.596 4.745 7,565,458 4.6763 -4.05%
2010-02-23 0 8.390 8.380 8.390 7.880 8.500 13,349,500 109,764,030 8.2223 4.796 4.791 4.796 4.505 4.859 23,351,465 4.7005 6.34%
2010-02-22 0 7.890 7.890 7.900 7.700 8.020 4,079,000 32,113,250 7.8728 4.511 4.511 4.516 4.402 4.585 7,135,146 4.5007 3.82%
2010-02-19 0 7.600 7.580 7.600 7.560 7.800 1,284,993 9,801,837 7.6279 4.345 4.333 4.345 4.322 4.459 2,247,760 4.3607 -2.69%
2010-02-18 0 7.810 7.790 7.810 7.780 7.900 2,073,500 16,298,225 7.8602 4.465 4.453 4.465 4.448 4.516 3,627,047 4.4935 -1.01%
2010-02-17 0 7.890 7.870 7.900 7.830 7.980 3,609,000 28,503,411 7.8979 4.511 4.499 4.516 4.476 4.562 6,313,003 4.5150 0.38%
2010-02-12 0 7.860 7.840 7.860 7.780 7.910 3,132,500 24,602,740 7.8540 4.493 4.482 4.493 4.448 4.522 5,479,491 4.4900 0.77%
2010-02-11 0 7.800 7.790 7.810 7.560 7.830 6,261,000 48,706,685 7.7794 4.459 4.453 4.465 4.322 4.476 10,951,985 4.4473 3.17%
2010-02-10 0 7.560 7.550 7.560 7.200 7.600 5,714,500 41,948,886 7.3408 4.322 4.316 4.322 4.116 4.345 9,996,026 4.1966 5.59%
2010-02-09 0 7.160 7.160 7.190 7.020 7.260 6,268,000 44,627,450 7.1199 4.093 4.093 4.110 4.013 4.150 10,964,230 4.0703 -1.24%
2010-02-08 0 7.250 7.250 7.280 7.200 7.450 5,543,000 40,599,790 7.3245 4.145 4.145 4.162 4.116 4.259 9,696,031 4.1873 -2.68%
2010-02-05 0 7.450 7.420 7.450 7.380 7.480 3,116,000 23,201,330 7.4459 4.259 4.242 4.259 4.219 4.276 5,450,629 4.2566 -1.59%
2010-02-04 0 7.570 7.570 7.600 7.520 7.700 6,558,500 49,863,445 7.6029 4.328 4.328 4.345 4.299 4.402 11,472,384 4.3464 -1.69%
2010-02-03 0 7.700 7.670 7.700 7.550 7.760 1,968,500 15,104,890 7.6733 4.402 4.385 4.402 4.316 4.436 3,443,377 4.3867 1.99%
2010-02-02 0 7.550 7.540 7.580 7.500 7.770 7,024,500 53,485,890 7.6142 4.316 4.310 4.333 4.288 4.442 12,287,529 4.3529 -0.26%
2010-02-01 0 7.570 7.550 7.570 7.410 7.680 4,701,400 35,524,472 7.5561 4.328 4.316 4.328 4.236 4.390 8,223,872 4.3197 -1.05%
2010-01-29 0 7.650 7.590 7.650 7.410 7.700 12,419,500 93,830,285 7.5551 4.373 4.339 4.373 4.236 4.402 21,724,673 4.3191 3.24%
2010-01-28 0 7.410 7.380 7.410 7.340 7.510 3,933,500 29,114,789 7.4018 4.236 4.219 4.236 4.196 4.293 6,880,631 4.2314 0.41%
2010-01-27 0 7.380 7.330 7.370 7.280 7.460 7,565,000 55,776,335 7.3729 4.219 4.190 4.213 4.162 4.265 13,232,993 4.2149 0.27%
2010-01-26 0 7.360 7.310 7.370 7.200 7.500 12,348,000 90,543,960 7.3327 4.208 4.179 4.213 4.116 4.288 21,599,602 4.1919 -1.21%
2010-01-25 0 7.450 7.490 7.500 7.410 7.690 8,954,000 67,466,345 7.5348 4.259 4.282 4.288 4.236 4.396 15,662,685 4.3075 -3.75%
2010-01-22 0 7.740 7.700 7.750 7.400 7.770 9,861,500 74,827,365 7.5878 4.425 4.402 4.430 4.230 4.442 17,250,120 4.3378 0.39%
2010-01-21 0 7.710 7.710 7.720 7.700 7.830 4,798,500 37,221,842 7.7570 4.408 4.408 4.413 4.402 4.476 8,393,723 4.4345 -2.53%
2010-01-20 0 7.910 7.810 7.920 7.740 7.950 8,080,000 63,118,777 7.8117 4.522 4.465 4.528 4.425 4.545 14,133,851 4.4658 1.93%
2010-01-19 0 7.760 7.750 7.760 7.680 7.850 13,073,492 101,517,099 7.7651 4.436 4.430 4.436 4.390 4.488 22,868,661 4.4391 -0.13%
2010-01-18 0 7.770 7.760 7.790 7.620 7.830 5,953,000 46,028,635 7.7320 4.442 4.436 4.453 4.356 4.476 10,413,219 4.4202 0.91%
2010-01-15 0 7.700 7.690 7.740 7.630 7.960 6,896,000 53,832,058 7.8063 4.402 4.396 4.425 4.362 4.551 12,062,752 4.4627 -1.28%
2010-01-14 0 7.800 7.770 7.800 7.580 7.990 7,541,400 58,653,235 7.7775 4.459 4.442 4.459 4.333 4.568 13,191,710 4.4462 -1.14%
2010-01-13 0 7.890 7.880 7.890 7.830 8.050 11,748,500 93,581,862 7.9654 4.511 4.505 4.511 4.476 4.602 20,550,934 4.5537 -2.71%
2010-01-12 0 8.110 8.110 8.140 7.980 8.260 8,972,000 72,932,980 8.1290 4.636 4.636 4.653 4.562 4.722 15,694,172 4.6471 0.12%
2010-01-11 0 8.100 8.100 8.110 8.070 8.300 13,971,500 113,276,345 8.1077 4.631 4.631 4.636 4.613 4.745 24,439,492 4.6350 -1.82%
2010-01-08 0 8.250 8.210 8.250 8.020 8.420 11,530,900 94,492,682 8.1947 4.716 4.693 4.716 4.585 4.814 20,170,299 4.6847 -0.96%
2010-01-07 0 8.330 8.330 8.340 8.200 8.790 17,840,500 151,111,395 8.4701 4.762 4.762 4.768 4.688 5.025 31,207,297 4.8422 0.60%
2010-01-06 0 8.280 8.270 8.290 8.260 8.410 14,151,000 117,589,115 8.3096 4.733 4.728 4.739 4.722 4.808 24,753,480 4.7504 -1.55%
2010-01-05 0 8.410 8.400 8.410 8.310 8.700 15,874,362 133,130,307 8.3865 4.808 4.802 4.808 4.751 4.974 27,768,052 4.7944 -1.18%
2010-01-04 0 8.510 8.520 8.530 8.420 8.830 3,782,500 32,324,100 8.5457 4.865 4.871 4.876 4.814 5.048 6,616,496 4.8854 -2.74%
2009-12-31 0 8.750 8.740 8.750 8.640 8.860 2,056,140 17,969,186 8.7393 5.002 4.996 5.002 4.939 5.065 3,596,680 4.9960 1.74%
2009-12-30 0 8.600 8.600 8.610 8.400 8.670 4,882,500 41,701,840 8.5411 4.916 4.916 4.922 4.802 4.956 8,540,659 4.8827 2.63%
2009-12-29 0 8.380 8.360 8.390 8.320 8.720 3,065,500 25,942,620 8.4628 4.791 4.779 4.796 4.756 4.985 5,362,292 4.8380 -3.12%
2009-12-28 0 8.650 8.650 8.680 8.640 8.850 5,455,900 47,764,525 8.7547 4.945 4.945 4.962 4.939 5.059 9,543,673 5.0048 0.00%
2009-12-24 0 8.650 8.640 8.650 8.320 8.680 3,550,000 30,322,525 8.5416 4.945 4.939 4.945 4.756 4.962 6,209,798 4.8830 3.72%
2009-12-23 0 8.340 8.340 8.360 8.120 8.460 5,048,000 41,686,255 8.2580 4.768 4.768 4.779 4.642 4.836 8,830,158 4.7209 0.85%
2009-12-22 0 8.270 8.250 8.260 7.780 8.350 11,973,250 97,854,545 8.1728 4.728 4.716 4.722 4.448 4.774 20,944,075 4.6722 6.71%
2009-12-21 0 7.750 7.760 7.770 7.730 8.200 25,811,500 205,769,923 7.9720 4.430 4.436 4.442 4.419 4.688 45,150,481 4.5574 -6.63%
2009-12-18 0 8.300 8.270 8.290 8.250 9.000 25,084,543 212,906,258 8.4875 4.745 4.728 4.739 4.716 5.145 43,878,859 4.8521 -7.98%
2009-12-17 0 9.020 9.030 9.040 8.650 9.070 16,503,450 146,686,600 8.8882 5.157 5.162 5.168 4.945 5.185 28,868,477 5.0812 1.92%
2009-12-16 0 8.850 8.840 8.860 8.700 9.070 11,178,600 99,273,629 8.8807 5.059 5.054 5.065 4.974 5.185 19,554,042 5.0769 -2.53%
2009-12-15 0 9.080 9.080 9.100 8.800 9.300 15,688,038 142,238,467 9.0667 5.191 5.191 5.202 5.031 5.317 27,442,127 5.1832 -2.89%
2009-12-14 0 9.350 9.350 9.370 9.280 9.610 6,072,219 57,467,824 9.4641 5.345 5.345 5.357 5.305 5.494 10,621,762 5.4104 -3.31%
2009-12-11 0 9.670 9.620 9.670 9.450 9.850 7,319,500 70,353,655 9.6118 5.528 5.500 5.528 5.402 5.631 12,803,554 5.4949 -0.10%
2009-12-10 0 9.680 9.680 9.710 9.120 9.850 15,614,508 148,064,070 9.4825 5.534 5.534 5.551 5.214 5.631 27,313,505 5.4209 1.04%
2009-12-09 0 9.580 9.570 9.590 9.430 9.950 10,223,500 98,966,905 9.6803 5.477 5.471 5.482 5.391 5.688 17,883,344 5.5340 -0.73%
2009-12-08 0 9.650 9.650 9.700 9.400 9.960 25,137,500 245,933,641 9.7835 5.517 5.517 5.545 5.374 5.694 43,971,494 5.5930 3.10%
2009-12-07 0 9.360 9.360 9.370 9.140 9.680 7,418,500 69,074,720 9.3111 5.351 5.351 5.357 5.225 5.534 12,976,729 5.3230 -1.37%
2009-12-04 0 9.490 9.480 9.490 8.810 9.760 36,374,150 337,512,772 9.2789 5.425 5.419 5.425 5.036 5.580 63,627,079 5.3045 7.11%
2009-12-03 0 8.860 8.840 8.860 8.360 8.900 33,526,000 290,974,145 8.6791 5.065 5.054 5.065 4.779 5.088 58,644,984 4.9616 5.48%
2009-12-02 0 8.400 8.370 8.390 8.080 8.460 24,202,000 200,730,819 8.2940 4.802 4.785 4.796 4.619 4.836 42,335,081 4.7415 4.87%
2009-12-01 0 8.010 8.000 8.020 7.870 8.050 12,337,500 97,920,375 7.9368 4.579 4.573 4.585 4.499 4.602 21,581,235 4.5373 0.88%
2009-11-30 0 7.940 7.940 8.000 7.860 8.070 20,842,100 166,345,571 7.9812 4.539 4.539 4.573 4.493 4.613 36,457,813 4.5627 2.98%
2009-11-27 0 7.710 7.700 7.740 7.570 7.840 30,536,500 236,092,841 7.7315 4.408 4.402 4.425 4.328 4.482 53,415,635 4.4199 -2.65%
2009-11-26 0 7.920 7.910 7.920 7.830 8.170 43,846,200 349,146,368 7.9630 4.528 4.522 4.528 4.476 4.671 76,697,480 4.5523 -2.82%
2009-11-25 0 8.150 8.150 8.160 8.080 8.330 37,008,000 303,581,545 8.2031 4.659 4.659 4.665 4.619 4.762 64,735,834 4.6895 -2.40%
2009-11-24 0 8.350 8.340 8.350 8.000 8.480 54,807,000 455,205,060 8.3056 4.774 4.768 4.774 4.573 4.848 95,870,538 4.7481 3.73%
2009-11-23 0 8.050 8.030 8.050 7.980 8.260 26,871,400 217,176,037 8.0821 4.602 4.591 4.602 4.562 4.722 47,004,499 4.6203 -0.74%
2009-11-20 0 8.110 8.090 8.100 7.830 8.370 102,219,460 832,096,217 8.1403 4.636 4.625 4.631 4.476 4.785 178,806,259 4.6536 1.25%
2009-11-19 0 8.010 8.010 8.020 7.200 8.190 561,915,299 4,334,286,179 7.7134 4.579 4.579 4.585 4.116 4.682 982,924,117 4.4096

Copyright & disclaimer, Privacy policy

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

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

Back to top