China Pacific Insurance (Group) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02601  2009-12-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 31.48 31.46 31.48 31.00 31.72 15,064,550 472,003,460 31.332 31.48 31.46 31.48 31.00 31.72 15,064,550 31.332 -0.06%
2025-10-31 0 31.50 31.50 31.58 31.50 32.58 26,159,190 832,335,844 31.818 31.50 31.50 31.58 31.50 32.58 26,159,190 31.818 -5.23%
2025-10-30 0 33.24 33.22 33.24 32.42 33.28 29,728,263 980,483,003 32.982 33.24 33.22 33.24 32.42 33.28 29,728,263 32.982 3.29%
2025-10-28 0 32.18 32.16 32.18 31.96 32.88 13,660,911 440,097,670 32.216 32.18 32.16 32.18 31.96 32.88 13,660,911 32.216 -1.89%
2025-10-27 0 32.80 32.78 32.80 31.92 32.98 16,877,993 550,438,513 32.613 32.80 32.78 32.80 31.92 32.98 16,877,993 32.613 1.80%
2025-10-24 0 32.22 32.20 32.22 31.84 32.64 12,575,098 403,518,637 32.089 32.22 32.20 32.22 31.84 32.64 12,575,098 32.089 -0.62%
2025-10-23 0 32.42 32.40 32.42 31.66 32.56 13,298,530 426,476,499 32.069 32.42 32.40 32.42 31.66 32.56 13,298,530 32.069 0.62%
2025-10-22 0 32.22 32.20 32.22 32.04 32.70 8,557,581 276,581,473 32.320 32.22 32.20 32.22 32.04 32.70 8,557,581 32.320 -1.23%
2025-10-21 0 32.62 32.60 32.62 31.64 33.24 18,743,437 612,995,454 32.705 32.62 32.60 32.62 31.64 33.24 18,743,437 32.705 2.64%
2025-10-20 0 31.78 31.74 31.78 31.48 32.58 10,719,270 341,039,388 31.816 31.78 31.74 31.78 31.48 32.58 10,719,270 31.816 0.89%
2025-10-17 0 31.50 31.48 31.50 31.22 33.16 19,921,884 634,901,224 31.870 31.50 31.48 31.50 31.22 33.16 19,921,884 31.870 -4.89%
2025-10-16 0 33.12 33.10 33.12 32.08 33.28 30,352,752 999,234,888 32.921 33.12 33.10 33.12 32.08 33.28 30,352,752 32.921 3.50%
2025-10-15 0 32.00 32.00 32.02 31.06 32.36 30,012,005 957,019,541 31.888 32.00 32.00 32.02 31.06 32.36 30,012,005 31.888 3.43%
2025-10-14 0 30.94 30.94 30.96 30.92 31.90 18,530,582 580,785,405 31.342 30.94 30.94 30.96 30.92 31.90 18,530,582 31.342 0.39%
2025-10-13 0 30.82 30.80 30.82 30.00 30.84 23,000,220 699,334,926 30.406 30.82 30.80 30.82 30.00 30.84 23,000,220 30.406 -1.85%
2025-10-10 0 31.40 31.36 31.40 30.20 31.58 22,478,398 702,939,890 31.272 31.40 31.36 31.40 30.20 31.58 22,478,398 31.272 3.02%
2025-10-09 0 30.48 30.46 30.48 29.94 30.60 15,376,929 465,676,701 30.284 30.48 30.46 30.48 29.94 30.60 15,376,929 30.284 0.26%
2025-10-08 0 30.40 30.40 30.42 30.00 30.62 7,503,896 227,367,650 30.300 30.40 30.40 30.42 30.00 30.62 7,503,896 30.300 -0.72%
2025-10-06 0 30.62 30.62 30.64 30.40 30.74 3,199,283 97,929,805 30.610 30.62 30.62 30.64 30.40 30.74 3,199,283 30.610 -0.46%
2025-10-03 0 30.76 30.76 30.78 30.46 31.28 6,119,800 187,892,396 30.702 30.76 30.76 30.78 30.46 31.28 6,119,800 30.702 -0.77%
2025-10-02 0 31.00 31.00 31.02 30.94 31.60 7,307,920 227,501,381 31.131 31.00 31.00 31.02 30.94 31.60 7,307,920 31.131 0.06%
2025-09-30 0 30.98 30.98 31.00 30.82 31.72 16,985,310 527,180,089 31.037 30.98 30.98 31.00 30.82 31.72 16,985,310 31.037 -1.96%
2025-09-29 0 31.60 31.60 31.62 30.26 32.16 26,959,140 848,330,966 31.467 31.60 31.60 31.62 30.26 32.16 26,959,140 31.467 3.88%
2025-09-26 0 30.42 30.40 30.42 29.48 30.80 18,378,485 556,750,143 30.294 30.42 30.40 30.42 29.48 30.80 18,378,485 30.294 1.60%
2025-09-25 0 29.94 29.94 29.96 29.78 30.64 13,610,234 408,816,217 30.037 29.94 29.94 29.96 29.78 30.64 13,610,234 30.037 -1.84%
2025-09-24 0 30.50 30.48 30.50 30.14 30.86 13,146,751 400,716,228 30.480 30.50 30.48 30.50 30.14 30.86 13,146,751 30.480 0.20%
2025-09-23 0 30.44 30.44 30.46 30.26 31.10 14,468,957 441,465,875 30.511 30.44 30.44 30.46 30.26 31.10 14,468,957 30.511 -0.85%
2025-09-22 0 30.70 30.66 30.70 30.50 31.18 11,903,462 366,651,239 30.802 30.70 30.66 30.70 30.50 31.18 11,903,462 30.802 -0.78%
2025-09-19 0 30.94 30.92 30.94 30.62 31.36 19,011,179 588,975,107 30.980 30.94 30.92 30.94 30.62 31.36 19,011,179 30.980 0.13%
2025-09-18 0 30.90 30.88 30.90 30.44 31.80 29,062,232 899,540,716 30.952 30.90 30.88 30.90 30.44 31.80 29,062,232 30.952 -2.59%
2025-09-17 0 31.72 31.70 31.72 31.36 31.90 13,153,508 416,234,619 31.644 31.72 31.70 31.72 31.36 31.90 13,153,508 31.644 1.02%
2025-09-16 0 31.40 31.40 31.42 31.00 32.96 27,286,956 859,628,714 31.503 31.40 31.40 31.42 31.00 32.96 27,286,956 31.503 -4.27%
2025-09-15 0 32.80 32.78 32.80 32.48 33.42 16,882,278 555,644,075 32.913 32.80 32.78 32.80 32.48 33.42 16,882,278 32.913 -0.18%
2025-09-12 0 32.86 32.84 32.86 32.66 33.92 33,923,133 1,126,543,514 33.209 32.86 32.84 32.86 32.66 33.92 33,923,133 33.209 -0.90%
2025-09-11 0 33.16 33.14 33.16 32.22 33.40 97,228,404 3,195,858,989 32.870 33.16 33.14 33.16 32.22 33.40 97,228,404 32.870 2.98%
2025-09-10 0 32.20 32.18 32.20 31.48 32.88 33,335,849 1,075,292,437 32.256 32.20 32.18 32.20 31.48 32.88 33,335,849 32.256 2.81%
2025-09-09 0 31.32 31.30 31.32 30.70 32.78 37,598,234 1,188,147,088 31.601 31.32 31.30 31.32 30.70 32.78 37,598,234 31.601 -1.26%
2025-09-08 0 31.72 31.70 31.72 31.22 32.42 17,262,160 545,703,192 31.613 31.72 31.70 31.72 31.22 32.42 17,262,160 31.613 -1.31%
2025-09-05 0 32.14 32.14 32.16 31.50 32.22 21,610,624 689,504,407 31.906 32.14 32.14 32.16 31.50 32.22 21,610,624 31.906 0.50%
2025-09-04 0 31.98 31.96 31.98 31.64 33.32 36,668,386 1,176,244,165 32.078 31.98 31.96 31.98 31.64 33.32 36,668,386 32.078 -5.10%
2025-09-03 0 33.70 33.68 33.70 33.40 35.30 24,744,721 839,515,585 33.927 33.70 33.68 33.70 33.40 35.30 24,744,721 33.927 -2.49%
2025-09-02 0 34.56 34.52 34.56 34.30 35.54 14,799,937 515,160,994 34.808 34.56 34.52 34.56 34.30 35.54 14,799,937 34.808 -1.76%
2025-09-01 0 35.18 35.16 35.18 34.84 35.74 15,897,872 558,959,504 35.159 35.18 35.16 35.18 34.84 35.74 15,897,872 35.159 -0.79%
2025-08-29 0 35.46 35.46 35.48 35.00 37.44 31,210,541 1,122,840,441 35.976 35.46 35.46 35.48 35.00 37.44 31,210,541 35.976 -0.95%
2025-08-28 0 35.80 35.80 35.84 34.78 36.26 25,608,569 912,849,803 35.646 35.80 35.80 35.84 34.78 36.26 25,608,569 35.646 1.30%
2025-08-27 0 35.34 35.34 35.36 35.10 36.68 33,911,974 1,207,859,696 35.617 35.34 35.34 35.36 35.10 36.68 33,911,974 35.617 -3.55%
2025-08-26 0 36.64 36.62 36.64 36.16 37.24 22,646,204 830,608,587 36.678 36.64 36.62 36.64 36.16 37.24 22,646,204 36.678 -1.51%
2025-08-25 0 37.20 37.16 37.20 36.74 37.56 22,366,832 828,760,261 37.053 37.20 37.16 37.20 36.74 37.56 22,366,832 37.053 0.59%
2025-08-22 0 36.98 36.96 36.98 36.22 37.42 19,917,248 730,972,098 36.700 36.98 36.96 36.98 36.22 37.42 19,917,248 36.700 -0.05%
2025-08-21 0 37.00 37.00 37.02 36.50 37.50 14,943,849 552,048,386 36.942 37.00 37.00 37.02 36.50 37.50 14,943,849 36.942 -0.32%
2025-08-20 0 37.12 37.12 37.14 35.74 37.52 22,065,715 814,243,249 36.901 37.12 37.12 37.14 35.74 37.52 22,065,715 36.901 1.53%
2025-08-19 0 36.56 36.56 36.58 36.24 37.86 25,010,020 919,299,785 36.757 36.56 36.56 36.58 36.24 37.86 25,010,020 36.757 -1.93%
2025-08-18 0 37.28 37.28 37.32 36.26 37.82 28,070,425 1,046,401,742 37.278 37.28 37.28 37.32 36.26 37.82 28,070,425 37.278 1.75%
2025-08-15 0 36.64 36.64 36.72 35.40 37.10 20,563,680 750,166,881 36.480 36.64 36.64 36.72 35.40 37.10 20,563,680 36.480 1.78%
2025-08-14 0 36.00 35.96 36.00 34.82 36.78 23,359,278 839,965,036 35.959 36.00 35.96 36.00 34.82 36.78 23,359,278 35.959 4.71%
2025-08-13 0 34.38 34.38 34.40 33.40 34.64 20,744,669 708,241,491 34.141 34.38 34.38 34.40 33.40 34.64 20,744,669 34.141 1.42%
2025-08-12 0 33.90 33.82 33.90 31.84 34.10 19,312,751 643,116,382 33.300 33.90 33.82 33.90 31.84 34.10 19,312,751 33.300 6.20%
2025-08-11 0 31.92 31.90 31.92 31.66 32.82 10,234,157 328,179,634 32.067 31.92 31.90 31.92 31.66 32.82 10,234,157 32.067 -0.62%
2025-08-08 0 32.12 32.12 32.16 31.84 32.36 8,564,094 275,639,074 32.185 32.12 32.12 32.16 31.84 32.36 8,564,094 32.185 -0.25%
2025-08-07 0 32.20 32.14 32.20 31.68 32.76 12,345,871 396,639,923 32.127 32.20 32.14 32.20 31.68 32.76 12,345,871 32.127 1.19%
2025-08-06 0 31.82 31.80 31.82 31.32 32.46 13,468,949 427,725,232 31.756 31.82 31.80 31.82 31.32 32.46 13,468,949 31.756 -0.50%
2025-08-05 0 31.98 31.96 31.98 31.40 32.18 8,479,520 270,038,062 31.846 31.98 31.96 31.98 31.40 32.18 8,479,520 31.846 1.91%
2025-08-04 0 31.38 31.36 31.38 30.56 31.50 11,099,221 345,576,909 31.135 31.38 31.36 31.38 30.56 31.50 11,099,221 31.135 2.05%
2025-08-01 0 30.75 30.70 30.75 30.55 32.10 28,470,856 886,094,784 31.123 30.75 30.70 30.75 30.55 32.10 28,470,856 31.123 -2.84%
2025-07-31 0 31.65 31.60 31.65 31.50 32.70 24,193,111 771,792,666 31.901 31.65 31.60 31.65 31.50 32.70 24,193,111 31.901 -4.38%
2025-07-30 0 33.10 33.05 33.10 32.65 33.80 15,610,256 518,966,252 33.245 33.10 33.05 33.10 32.65 33.80 15,610,256 33.245 0.30%
2025-07-29 0 33.00 33.00 33.05 31.90 33.40 20,977,546 687,093,752 32.754 33.00 33.00 33.05 31.90 33.40 20,977,546 32.754 -0.60%
2025-07-28 0 33.20 33.20 33.25 31.90 34.05 38,077,544 1,262,796,030 33.164 33.20 33.20 33.25 31.90 34.05 38,077,544 33.164 3.91%
2025-07-25 0 31.95 31.90 31.95 31.20 32.35 29,432,556 936,691,025 31.825 31.95 31.90 31.95 31.20 32.35 29,432,556 31.825 1.91%
2025-07-24 0 31.35 31.30 31.35 30.20 31.70 30,885,983 965,301,415 31.254 31.35 31.30 31.35 30.20 31.70 30,885,983 31.254 2.96%
2025-07-23 0 30.45 30.40 30.45 29.90 31.30 35,736,746 1,091,279,636 30.537 30.45 30.40 30.45 29.90 31.30 35,736,746 30.537 1.84%
2025-07-22 0 29.90 29.90 29.95 28.85 30.30 21,154,295 626,964,605 29.638 29.90 29.90 29.95 28.85 30.30 21,154,295 29.638 1.36%
2025-07-21 0 29.50 29.50 29.55 28.85 29.80 18,388,302 539,809,000 29.356 29.50 29.50 29.55 28.85 29.80 18,388,302 29.356 -0.17%
2025-07-18 0 29.55 29.55 29.60 28.25 30.15 25,042,123 739,202,912 29.518 29.55 29.55 29.60 28.25 30.15 25,042,123 29.518 5.16%
2025-07-17 0 28.10 28.05 28.10 27.75 28.75 12,112,438 340,161,771 28.084 28.10 28.05 28.10 27.75 28.75 12,112,438 28.084 -1.06%
2025-07-16 0 28.40 28.40 28.45 27.90 28.75 16,387,434 463,988,417 28.314 28.40 28.40 28.45 27.90 28.75 16,387,434 28.314 -1.39%
2025-07-15 0 28.80 28.75 28.80 28.35 29.85 21,265,024 611,856,497 28.773 28.80 28.75 28.80 28.35 29.85 21,265,024 28.773 -2.04%
2025-07-14 0 29.40 29.40 29.45 28.85 30.10 17,059,693 502,757,245 29.470 29.40 29.40 29.45 28.85 30.10 17,059,693 29.470 1.38%
2025-07-11 0 29.00 28.95 29.00 27.75 29.80 41,047,936 1,192,954,646 29.062 29.00 28.95 29.00 27.75 29.80 41,047,936 29.062 4.88%
2025-07-10 0 27.65 27.65 27.70 26.55 27.80 19,386,868 532,087,581 27.446 27.65 27.65 27.70 26.55 27.80 19,386,868 27.446 3.36%
2025-07-09 0 26.75 26.70 26.75 26.55 27.75 17,669,775 479,669,703 27.146 26.75 26.70 26.75 26.55 27.75 17,669,775 27.146 -3.43%
2025-07-08 0 27.70 27.70 27.75 26.80 27.95 20,591,120 563,531,331 27.368 27.70 27.70 27.75 26.80 27.95 20,591,120 27.368 1.84%
2025-07-07 0 27.20 27.10 27.20 26.80 27.35 11,758,781 318,567,727 27.092 27.20 27.10 27.20 26.80 27.35 11,758,781 27.092 0.93%
2025-07-04 0 26.95 26.90 26.95 26.40 27.60 18,695,606 503,782,101 26.947 26.95 26.90 26.95 26.40 27.60 18,695,606 26.947 -0.92%
2025-07-03 0 27.20 27.15 27.20 26.60 27.50 12,141,830 327,778,926 26.996 27.20 27.15 27.20 26.60 27.50 12,141,830 26.996 -0.55%
2025-07-02 0 27.35 27.30 27.35 26.95 27.60 19,723,066 539,144,072 27.336 27.35 27.30 27.35 26.95 27.60 19,723,066 27.336 1.86%
2025-06-30 0 26.85 26.85 26.90 26.65 27.20 17,753,490 477,588,860 26.901 26.85 26.85 26.90 26.65 27.20 17,753,490 26.901 -0.74%
2025-06-27 0 27.05 27.00 27.05 26.75 28.20 32,452,835 883,605,362 27.227 27.05 27.00 27.05 26.75 28.20 32,452,835 27.227 -3.22%
2025-06-26 0 27.95 27.90 27.95 27.40 28.40 29,113,736 810,826,573 27.850 27.95 27.90 27.95 27.40 28.40 29,113,736 27.850 -1.24%
2025-06-25 0 28.30 28.25 28.30 26.55 28.45 32,477,813 898,931,845 27.678 28.30 28.25 28.30 26.55 28.45 32,477,813 27.678 5.60%
2025-06-24 0 26.80 26.75 26.80 26.15 27.25 19,723,255 528,458,425 26.794 26.80 26.75 26.80 26.15 27.25 19,723,255 26.794 2.68%
2025-06-23 0 26.10 26.05 26.10 25.20 26.20 15,193,532 391,272,418 25.753 26.10 26.05 26.10 25.20 26.20 15,193,532 25.753 1.56%
2025-06-20 0 25.70 25.65 25.70 24.70 25.95 27,208,180 696,254,406 25.590 25.70 25.65 25.70 24.70 25.95 27,208,180 25.590 2.80%
2025-06-19 0 25.00 24.95 25.00 24.70 25.70 16,262,298 406,764,882 25.013 25.00 24.95 25.00 24.70 25.70 16,262,298 25.013 -3.10%
2025-06-18 0 25.80 25.75 25.80 25.50 26.30 13,058,765 335,645,593 25.703 25.80 25.75 25.80 25.50 26.30 13,058,765 25.703 -2.09%
2025-06-17 0 26.35 26.35 26.40 26.20 26.95 17,379,605 460,523,140 26.498 26.35 26.35 26.40 26.20 26.95 17,379,605 26.498 -1.31%
2025-06-16 0 26.70 26.70 26.75 26.35 27.25 15,848,834 423,997,840 26.753 26.70 26.70 26.75 26.35 27.25 15,848,834 26.753 0.38%
2025-06-13 0 26.60 26.55 26.60 26.40 27.05 13,295,180 354,899,968 26.694 26.60 26.55 26.60 26.40 27.05 13,295,180 26.694 -1.19%
2025-06-12 0 28.10 28.10 28.15 27.35 28.70 26,361,192 742,013,286 28.148 26.92 26.92 26.97 26.20 27.50 27,515,939 26.967 1.44%
2025-06-11 0 27.70 27.65 27.70 27.15 28.30 21,086,686 585,750,729 27.778 26.54 26.49 26.54 26.01 27.11 22,010,384 26.612 1.84%
2025-06-10 0 27.20 27.20 27.25 26.80 27.85 19,823,700 542,649,857 27.374 26.06 26.06 26.11 25.68 26.68 20,692,073 26.225 1.49%
2025-06-09 0 26.80 26.80 26.85 26.15 27.00 17,232,135 459,734,753 26.679 25.68 25.68 25.72 25.05 25.87 17,986,985 25.559 2.49%
2025-06-06 0 26.15 26.15 26.20 25.80 26.65 18,312,247 479,839,762 26.203 25.05 25.05 25.10 24.72 25.53 19,114,412 25.104 -0.38%
2025-06-05 0 26.25 26.20 26.25 25.30 26.35 27,096,715 704,542,139 26.001 25.15 25.10 25.15 24.24 25.24 28,283,681 24.910 2.94%
2025-06-04 0 25.50 25.40 25.50 24.90 25.50 19,455,422 493,462,402 25.364 24.43 24.33 24.43 23.86 24.43 20,307,663 24.299 2.62%
2025-06-03 0 24.85 24.80 24.85 24.35 25.10 12,876,300 318,576,877 24.741 23.81 23.76 23.81 23.33 24.05 13,440,344 23.703 1.84%
2025-06-02 0 24.40 24.35 24.40 23.60 24.45 7,983,121 193,444,061 24.232 23.38 23.33 23.38 22.61 23.42 8,332,820 23.215 -0.41%
2025-05-30 0 24.50 24.45 24.50 24.40 25.50 33,581,534 826,619,381 24.615 23.47 23.42 23.47 23.38 24.43 35,052,567 23.582 -2.97%
2025-05-29 0 25.25 25.25 25.30 24.35 25.30 11,104,600 277,058,159 24.950 24.19 24.19 24.24 23.33 24.24 11,591,035 23.903 2.64%
2025-05-28 0 24.60 24.60 24.65 24.40 25.35 12,284,276 304,425,959 24.782 23.57 23.57 23.62 23.38 24.29 12,822,386 23.742 -1.20%
2025-05-27 0 24.90 24.85 24.90 24.60 25.10 18,163,456 452,330,808 24.903 23.86 23.81 23.86 23.57 24.05 18,959,103 23.858 0.81%
2025-05-26 0 24.70 24.65 24.70 24.50 25.55 17,558,366 438,263,784 24.960 23.66 23.62 23.66 23.47 24.48 18,327,507 23.913 0.41%
2025-05-23 0 24.60 24.55 24.60 24.30 25.00 17,344,196 427,887,292 24.670 23.57 23.52 23.57 23.28 23.95 18,103,955 23.635 0.20%
2025-05-22 0 24.55 24.50 24.55 24.35 24.80 12,013,939 295,080,608 24.562 23.52 23.47 23.52 23.33 23.76 12,540,207 23.531 0.20%
2025-05-21 0 24.50 24.45 24.50 24.20 24.75 11,302,633 276,829,836 24.493 23.47 23.42 23.47 23.18 23.71 11,797,743 23.465 0.00%
2025-05-20 0 24.50 24.45 24.50 24.00 24.70 16,054,568 392,330,514 24.437 23.47 23.42 23.47 22.99 23.66 16,757,835 23.412 2.30%
2025-05-19 0 23.95 23.95 24.00 23.75 24.25 10,599,768 254,881,567 24.046 22.94 22.94 22.99 22.75 23.23 11,064,089 23.037 -0.42%
2025-05-16 0 24.05 24.00 24.05 23.85 24.35 14,122,000 339,282,393 24.025 23.04 22.99 23.04 22.85 23.33 14,740,612 23.017 -1.43%
2025-05-15 0 24.40 24.35 24.40 24.00 24.85 18,543,556 452,408,085 24.397 23.38 23.33 23.38 22.99 23.81 19,355,853 23.373 -0.20%
2025-05-14 0 24.45 24.40 24.45 22.85 24.90 38,989,611 947,606,613 24.304 23.42 23.38 23.42 21.89 23.86 40,697,544 23.284 6.77%
2025-05-13 0 22.90 22.85 22.90 22.55 23.40 13,565,013 310,428,812 22.885 21.94 21.89 21.94 21.60 22.42 14,159,226 21.924 -1.51%
2025-05-12 0 23.25 23.25 23.30 22.40 23.50 24,123,807 552,657,779 22.909 22.27 22.27 22.32 21.46 22.51 25,180,546 21.948 4.49%
2025-05-09 0 22.25 22.20 22.25 22.15 22.60 11,977,369 268,137,178 22.387 21.32 21.27 21.32 21.22 21.65 12,502,035 21.447 0.00%
2025-05-08 0 22.25 22.25 22.30 21.65 22.70 17,756,004 396,414,430 22.326 21.32 21.32 21.36 20.74 21.75 18,533,802 21.389 2.53%
2025-05-07 0 21.70 21.65 21.70 21.60 22.50 17,727,980 389,020,360 21.944 20.79 20.74 20.79 20.69 21.56 18,504,551 21.023 0.46%
2025-05-06 0 21.60 21.55 21.60 21.10 21.70 12,410,124 266,458,053 21.471 20.69 20.65 20.69 20.21 20.79 12,953,747 20.570 -0.23%
2025-05-02 0 21.65 21.60 21.65 20.95 21.85 7,015,641 151,521,908 21.598 20.74 20.69 20.74 20.07 20.93 7,322,960 20.691 2.61%
2025-04-30 0 21.10 21.05 21.10 20.80 21.25 11,181,578 234,517,483 20.974 20.21 20.17 20.21 19.93 20.36 11,671,385 20.093 0.00%
2025-04-29 0 21.10 21.05 21.10 20.90 21.35 14,749,516 311,639,609 21.129 20.21 20.17 20.21 20.02 20.45 15,395,616 20.242 1.20%
2025-04-28 0 20.85 20.80 20.85 20.50 21.15 27,928,101 579,995,321 20.767 19.97 19.93 19.97 19.64 20.26 29,151,486 19.896 -3.25%
2025-04-25 0 21.55 21.50 21.55 21.25 21.95 22,288,770 480,673,503 21.566 20.65 20.60 20.65 20.36 21.03 23,265,125 20.661 -0.46%
2025-04-24 0 21.65 21.60 21.65 21.50 22.20 11,819,819 256,570,732 21.707 20.74 20.69 20.74 20.60 21.27 12,337,584 20.796 -1.37%
2025-04-23 0 21.95 21.90 21.95 21.75 22.15 10,352,612 226,791,761 21.907 21.03 20.98 21.03 20.84 21.22 10,806,106 20.987 1.62%
2025-04-22 0 21.60 21.60 21.65 21.25 21.65 14,245,404 305,845,760 21.470 20.69 20.69 20.74 20.36 20.74 14,869,421 20.569 0.93%
2025-04-17 0 21.40 21.35 21.40 21.15 21.65 12,353,015 264,412,610 21.405 20.50 20.45 20.50 20.26 20.74 12,894,136 20.506 -0.23%
2025-04-16 0 21.45 21.40 21.45 21.15 21.80 8,965,791 191,837,256 21.397 20.55 20.50 20.55 20.26 20.89 9,358,536 20.499 -1.83%
2025-04-15 0 21.85 21.80 21.85 21.60 22.20 14,600,656 318,082,518 21.785 20.93 20.89 20.93 20.69 21.27 15,240,235 20.871 -1.13%
2025-04-14 0 22.10 22.10 22.15 21.80 22.35 11,550,687 254,787,779 22.058 21.17 21.17 21.22 20.89 21.41 12,056,663 21.133 2.55%
2025-04-11 0 21.55 21.55 21.60 21.10 21.85 12,654,742 272,274,727 21.516 20.65 20.65 20.69 20.21 20.93 13,209,081 20.613 0.70%
2025-04-10 0 21.40 21.35 21.40 21.15 22.30 16,690,557 360,534,880 21.601 20.50 20.45 20.50 20.26 21.36 17,421,684 20.695 2.15%
2025-04-09 0 20.95 20.95 21.00 19.94 21.15 29,541,120 609,908,110 20.646 20.07 20.07 20.12 19.10 20.26 30,835,163 19.780 1.21%
2025-04-08 0 20.70 20.65 20.70 20.00 20.85 28,566,600 586,684,306 20.537 19.83 19.78 19.83 19.16 19.97 29,817,954 19.676 1.72%
2025-04-07 0 20.35 20.35 20.40 20.10 22.55 34,247,142 721,261,282 21.060 19.50 19.50 19.54 19.26 21.60 35,747,332 20.177 -17.28%
2025-04-03 0 24.60 24.60 24.65 24.55 25.25 6,587,631 163,191,751 24.772 23.57 23.57 23.62 23.52 24.19 6,876,201 23.733 -2.77%
2025-04-02 0 25.30 25.25 25.30 24.65 25.35 10,309,650 258,628,548 25.086 24.24 24.19 24.24 23.62 24.29 10,761,262 24.033 1.81%
2025-04-01 0 24.85 24.80 24.85 24.60 25.15 6,051,426 150,355,915 24.846 23.81 23.76 23.81 23.57 24.09 6,316,508 23.804 1.64%
2025-03-31 0 24.45 24.45 24.50 24.35 25.25 13,565,008 335,980,446 24.768 23.42 23.42 23.47 23.33 24.19 14,159,221 23.729 -1.41%
2025-03-28 0 24.80 24.75 24.80 24.55 25.40 9,054,443 224,732,549 24.820 23.76 23.71 23.76 23.52 24.33 9,451,071 23.779 -0.80%
2025-03-27 0 25.00 24.95 25.00 24.20 25.25 24,511,733 609,243,389 24.855 23.95 23.90 23.95 23.18 24.19 25,585,465 23.812 3.31%
2025-03-26 0 24.20 24.15 24.20 23.85 24.35 6,847,729 165,147,357 24.117 23.18 23.14 23.18 22.85 23.33 7,147,692 23.105 0.41%
2025-03-25 0 24.10 24.10 24.15 24.00 25.00 13,370,621 324,624,092 24.279 23.09 23.09 23.14 22.99 23.95 13,956,319 23.260 -3.79%
2025-03-24 0 25.05 25.05 25.10 24.50 25.15 7,626,637 189,531,180 24.851 24.00 24.00 24.05 23.47 24.09 7,960,720 23.808 1.21%
2025-03-21 0 24.75 24.65 24.75 24.30 25.20 17,346,939 428,292,051 24.690 23.71 23.62 23.71 23.28 24.14 18,106,818 23.654 -0.20%
2025-03-20 0 24.80 24.75 24.80 24.65 26.30 23,709,236 595,387,075 25.112 23.76 23.71 23.76 23.62 25.20 24,747,815 24.058 -5.70%
2025-03-19 0 26.30 26.25 26.30 26.05 27.00 18,429,220 485,312,566 26.334 25.20 25.15 25.20 24.96 25.87 19,236,508 25.229 -2.23%
2025-03-18 0 26.90 26.80 26.90 26.45 27.30 13,519,182 362,102,256 26.784 25.77 25.68 25.77 25.34 26.15 14,111,387 25.660 1.32%
2025-03-17 0 26.55 26.55 26.60 25.95 26.85 13,937,741 369,559,201 26.515 25.44 25.44 25.48 24.86 25.72 14,548,281 25.402 1.72%
2025-03-14 0 26.10 26.10 26.15 23.90 26.80 35,384,945 910,154,255 25.722 25.00 25.00 25.05 22.90 25.68 36,934,976 24.642 9.66%
2025-03-13 0 23.80 23.75 23.80 23.45 24.40 7,759,704 185,071,799 23.850 22.80 22.75 22.80 22.47 23.38 8,099,616 22.849 -1.65%
2025-03-12 0 24.20 24.15 24.20 23.90 24.45 9,760,726 235,805,644 24.159 23.18 23.14 23.18 22.90 23.42 10,188,293 23.145 0.41%
2025-03-11 0 24.10 24.05 24.10 23.30 24.10 15,424,788 366,194,024 23.741 23.09 23.04 23.09 22.32 23.09 16,100,468 22.744 -0.82%
2025-03-10 0 24.30 24.25 24.30 24.00 24.95 10,566,178 256,981,500 24.321 23.28 23.23 23.28 22.99 23.90 11,029,027 23.300 -1.22%
2025-03-07 0 24.60 24.60 24.65 24.05 25.20 16,354,716 403,163,481 24.651 23.57 23.57 23.62 23.04 24.14 17,071,131 23.617 0.82%
2025-03-06 0 24.40 24.35 24.40 23.50 24.45 15,412,263 371,612,816 24.112 23.38 23.33 23.38 22.51 23.42 16,087,394 23.100 4.72%
2025-03-05 0 23.30 23.30 23.35 22.75 23.45 14,295,588 332,381,686 23.251 22.32 22.32 22.37 21.80 22.47 14,921,804 22.275 3.33%
2025-03-04 0 22.55 22.50 22.55 22.25 22.95 13,815,036 311,365,704 22.538 21.60 21.56 21.60 21.32 21.99 14,420,201 21.592 -1.31%
2025-03-03 0 22.85 22.85 22.90 22.75 23.45 14,072,696 323,965,991 23.021 21.89 21.89 21.94 21.80 22.47 14,689,148 22.055 -0.65%
2025-02-28 0 23.00 22.95 23.00 22.80 25.00 34,701,674 814,421,616 23.469 22.03 21.99 22.03 21.84 23.95 36,221,774 22.484 -8.00%
2025-02-27 0 25.00 25.00 25.10 24.90 25.80 17,453,784 438,932,379 25.148 23.95 23.95 24.05 23.86 24.72 18,218,344 24.093 -2.34%
2025-02-26 0 25.60 25.60 25.65 24.40 25.80 22,659,202 571,488,983 25.221 24.53 24.53 24.57 23.38 24.72 23,651,784 24.163 5.57%
2025-02-25 0 24.25 24.25 24.30 24.10 25.15 25,206,097 616,937,943 24.476 23.23 23.23 23.28 23.09 24.09 26,310,245 23.449 -2.22%
2025-02-24 0 24.80 24.75 24.80 24.10 25.60 21,191,984 530,736,483 25.044 23.76 23.71 23.76 23.09 24.53 22,120,295 23.993 0.61%
2025-02-21 0 24.65 24.60 24.65 23.70 24.65 15,206,161 369,831,184 24.321 23.62 23.57 23.62 22.71 23.62 15,872,264 23.300 2.71%
2025-02-20 0 24.00 24.00 24.05 23.90 24.45 14,199,860 341,986,902 24.084 22.99 22.99 23.04 22.90 23.42 14,821,882 23.073 -1.23%
2025-02-19 0 24.30 24.30 24.35 24.10 25.05 16,352,641 402,738,056 24.628 23.28 23.28 23.33 23.09 24.00 17,068,965 23.595 -2.80%
2025-02-18 0 25.00 24.95 25.00 24.35 25.60 14,720,478 369,210,962 25.081 23.95 23.90 23.95 23.33 24.53 15,365,306 24.029 0.60%
2025-02-17 0 24.85 24.75 24.85 24.25 25.65 18,856,874 467,775,299 24.807 23.81 23.71 23.81 23.23 24.57 19,682,896 23.766 0.20%
2025-02-14 0 24.80 24.75 24.80 23.90 24.80 14,334,413 350,292,904 24.437 23.76 23.71 23.76 22.90 23.76 14,962,329 23.412 4.42%
2025-02-13 0 23.75 23.70 23.75 23.50 24.50 16,161,658 389,328,984 24.090 22.75 22.71 22.75 22.51 23.47 16,869,616 23.079 -1.86%
2025-02-12 0 24.20 24.20 24.25 23.50 24.25 12,098,838 288,193,125 23.820 23.18 23.18 23.23 22.51 23.23 12,628,825 22.820 2.33%
2025-02-11 0 23.65 23.65 23.70 23.60 24.30 9,616,455 229,263,300 23.841 22.66 22.66 22.71 22.61 23.28 10,037,702 22.840 -1.46%
2025-02-10 0 24.00 24.00 24.10 23.85 24.45 11,214,072 270,467,668 24.119 22.99 22.99 23.09 22.85 23.42 11,705,302 23.106 -0.21%
2025-02-07 0 24.05 24.05 24.10 23.35 24.50 9,749,758 234,762,542 24.079 23.04 23.04 23.09 22.37 23.47 10,176,844 23.068 1.91%
2025-02-06 0 23.60 23.50 23.60 23.05 23.60 12,566,082 292,819,932 23.302 22.61 22.51 22.61 22.08 22.61 13,116,537 22.324 1.07%
2025-02-05 0 23.35 23.30 23.35 23.10 23.70 10,891,552 254,202,937 23.339 22.37 22.32 22.37 22.13 22.71 11,368,654 22.360 -1.89%
2025-02-04 0 23.80 23.80 23.85 23.15 24.10 7,551,238 178,902,299 23.692 22.80 22.80 22.85 22.18 23.09 7,882,019 22.698 2.37%
2025-02-03 0 23.25 23.20 23.25 22.40 23.35 8,664,568 198,557,470 22.916 22.27 22.23 22.27 21.46 22.37 9,044,118 21.954 0.43%
2025-01-28 0 23.15 23.15 23.25 23.00 23.60 3,141,481 73,082,052 23.264 22.18 22.18 22.27 22.03 22.61 3,279,093 22.287 -1.70%
2025-01-27 0 23.55 23.55 23.60 23.35 24.30 11,502,954 274,204,084 23.838 22.56 22.56 22.61 22.37 23.28 12,006,839 22.837 -1.26%
2025-01-24 0 23.85 23.85 23.90 22.80 24.20 21,908,598 520,218,066 23.745 22.85 22.85 22.90 21.84 23.18 22,868,300 22.748 3.70%
2025-01-23 0 23.00 22.95 23.00 22.55 23.80 15,755,199 366,039,819 23.233 22.03 21.99 22.03 21.60 22.80 16,445,353 22.258 2.91%
2025-01-22 0 22.35 22.30 22.35 22.15 22.80 7,850,099 176,060,066 22.428 21.41 21.36 21.41 21.22 21.84 8,193,971 21.487 -2.40%
2025-01-21 0 22.90 22.85 22.90 22.55 23.25 14,361,988 328,230,398 22.854 21.94 21.89 21.94 21.60 22.27 14,991,112 21.895 0.22%
2025-01-20 0 22.85 22.80 22.85 22.80 23.35 9,243,915 212,910,620 23.033 21.89 21.84 21.89 21.84 22.37 9,648,843 22.066 0.00%
2025-01-17 0 22.85 22.80 22.85 22.15 22.90 6,542,692 148,859,672 22.752 21.89 21.84 21.89 21.22 21.94 6,829,293 21.797 1.11%
2025-01-16 0 22.60 22.55 22.60 22.30 22.95 9,394,775 211,850,303 22.550 21.65 21.60 21.65 21.36 21.99 9,806,311 21.603 1.12%
2025-01-15 0 22.35 22.35 22.40 22.20 22.65 7,465,217 166,925,176 22.360 21.41 21.41 21.46 21.27 21.70 7,792,229 21.422 -0.45%
2025-01-14 0 22.45 22.45 22.55 21.55 22.60 10,618,833 236,019,435 22.226 21.51 21.51 21.60 20.65 21.65 11,083,989 21.294 2.75%
2025-01-13 0 21.85 21.85 21.90 21.30 21.85 10,266,705 222,492,202 21.671 20.93 20.93 20.98 20.41 20.93 10,716,436 20.762 0.00%
2025-01-10 0 21.85 21.85 21.90 21.70 23.00 15,490,918 340,113,487 21.956 20.93 20.93 20.98 20.79 22.03 16,169,495 21.034 -3.96%
2025-01-09 0 22.75 22.70 22.75 22.40 23.30 12,349,125 282,322,772 22.862 21.80 21.75 21.80 21.46 22.32 12,890,076 21.902 -0.44%
2025-01-08 0 22.85 22.80 22.85 22.60 23.20 7,433,331 169,512,899 22.804 21.89 21.84 21.89 21.65 22.23 7,758,947 21.847 -1.08%
2025-01-07 0 23.10 23.05 23.10 22.60 23.45 8,325,823 191,220,110 22.967 22.13 22.08 22.13 21.65 22.47 8,690,534 22.003 0.00%
2025-01-06 0 23.10 23.10 23.15 22.60 23.25 10,947,221 251,470,590 22.971 22.13 22.13 22.18 21.65 22.27 11,426,762 22.007 0.43%
2025-01-03 0 23.00 23.00 23.05 22.80 23.55 12,836,240 296,256,487 23.080 22.03 22.03 22.08 21.84 22.56 13,398,529 22.111 -1.08%
2025-01-02 0 23.25 23.25 23.30 23.10 25.00 15,438,030 365,498,806 23.675 22.27 22.27 22.32 22.13 23.95 16,114,290 22.682 -7.74%
2024-12-31 0 25.20 25.20 25.30 25.20 25.70 6,973,456 177,229,718 25.415 24.14 24.14 24.24 24.14 24.62 7,278,927 24.348 -0.79%
2024-12-30 0 25.40 25.40 25.45 24.70 25.55 8,437,233 213,378,274 25.290 24.33 24.33 24.38 23.66 24.48 8,806,824 24.229 2.83%
2024-12-27 0 24.70 24.70 24.80 24.40 25.00 5,186,877 128,248,164 24.726 23.66 23.66 23.76 23.38 23.95 5,414,087 23.688 -0.20%
2024-12-24 0 24.75 24.75 24.80 24.05 24.95 5,230,721 129,239,057 24.708 23.71 23.71 23.76 23.04 23.90 5,459,852 23.671 2.27%
2024-12-23 0 24.20 24.20 24.25 24.05 24.50 5,464,585 132,563,242 24.259 23.18 23.18 23.23 23.04 23.47 5,703,960 23.241 1.26%
2024-12-20 0 23.90 23.90 23.95 23.85 24.60 10,959,415 263,273,207 24.023 22.90 22.90 22.94 22.85 23.57 11,439,490 23.014 -1.85%
2024-12-19 0 24.35 24.30 24.35 23.95 24.55 8,088,656 196,999,174 24.355 23.33 23.28 23.33 22.94 23.52 8,442,978 23.333 0.00%
2024-12-18 0 24.35 24.30 24.35 23.70 24.70 10,884,841 264,842,507 24.331 23.33 23.28 23.33 22.71 23.66 11,361,649 23.310 2.96%
2024-12-17 0 23.65 23.65 23.70 23.45 23.95 12,346,858 292,432,102 23.685 22.66 22.66 22.71 22.47 22.94 12,887,710 22.691 -1.05%
2024-12-16 0 23.90 23.85 23.90 23.70 24.50 12,921,602 310,170,404 24.004 22.90 22.85 22.90 22.71 23.47 13,487,630 22.997 -2.05%
2024-12-13 0 24.40 24.35 24.40 24.30 25.45 13,304,972 327,886,431 24.644 23.38 23.33 23.38 23.28 24.38 13,887,794 23.610 -5.06%
2024-12-12 0 25.70 25.70 25.75 24.60 26.15 12,753,610 324,106,594 25.413 24.62 24.62 24.67 23.57 25.05 13,312,279 24.346 1.98%
2024-12-11 0 25.20 25.20 25.25 25.10 26.50 9,922,960 253,490,041 25.546 24.14 24.14 24.19 24.05 25.39 10,357,633 24.474 -4.55%
2024-12-10 0 26.40 26.35 26.40 26.25 28.10 23,699,168 645,290,563 27.228 25.29 25.24 25.29 25.15 26.92 24,737,306 26.086 -1.31%
2024-12-09 0 26.75 26.70 26.75 25.00 26.95 13,632,639 353,554,113 25.934 25.63 25.58 25.63 23.95 25.82 14,229,814 24.846 4.09%
2024-12-06 0 25.70 25.70 25.75 24.85 26.35 11,815,738 304,193,797 25.745 24.62 24.62 24.67 23.81 25.24 12,333,324 24.664 3.63%
2024-12-05 0 24.80 24.75 24.80 24.70 25.40 5,507,474 137,145,517 24.902 23.76 23.71 23.76 23.66 24.33 5,748,728 23.857 -2.17%
2024-12-04 0 25.35 25.35 25.40 25.25 26.00 6,900,769 175,654,799 25.454 24.29 24.29 24.33 24.19 24.91 7,203,056 24.386 -1.93%
2024-12-03 0 25.85 25.80 25.85 24.60 26.05 11,390,421 291,510,519 25.593 24.77 24.72 24.77 23.57 24.96 11,889,376 24.519 4.02%
2024-12-02 0 24.85 24.85 24.90 24.35 25.10 7,586,802 188,327,113 24.823 23.81 23.81 23.86 23.33 24.05 7,919,140 23.781 1.64%
2024-11-29 0 24.45 24.45 24.50 24.00 25.05 10,271,493 251,824,072 24.517 23.42 23.42 23.47 22.99 24.00 10,721,434 23.488 0.82%
2024-11-28 0 24.25 24.20 24.25 23.95 24.60 5,713,744 138,406,583 24.223 23.23 23.18 23.23 22.94 23.57 5,964,033 23.207 -1.42%
2024-11-27 0 24.60 24.60 24.65 23.60 24.85 7,182,354 173,628,106 24.174 23.57 23.57 23.62 22.61 23.81 7,496,976 23.160 3.14%
2024-11-26 0 23.85 23.85 23.95 23.85 24.45 4,677,592 112,306,704 24.010 22.85 22.85 22.94 22.85 23.42 4,882,493 23.002 -1.24%
2024-11-25 0 24.15 24.10 24.15 23.75 24.95 17,052,342 412,167,569 24.171 23.14 23.09 23.14 22.75 23.90 17,799,317 23.156 -1.23%
2024-11-22 0 24.45 24.40 24.45 24.20 26.20 10,590,435 262,848,697 24.819 23.42 23.38 23.42 23.18 25.10 11,054,347 23.778 -4.68%
2024-11-21 0 25.65 25.60 25.65 25.25 25.95 6,645,955 170,523,007 25.658 24.57 24.53 24.57 24.19 24.86 6,937,080 24.581 0.39%
2024-11-20 0 25.55 25.55 25.60 25.25 25.80 5,608,223 143,495,291 25.587 24.48 24.48 24.53 24.19 24.72 5,853,890 24.513 0.39%
2024-11-19 0 25.45 25.40 25.45 25.05 25.70 5,004,251 126,915,840 25.362 24.38 24.33 24.38 24.00 24.62 5,223,461 24.297 0.20%
2024-11-18 0 25.40 25.35 25.40 25.05 26.25 9,094,873 233,309,923 25.653 24.33 24.29 24.33 24.00 25.15 9,493,272 24.576 1.80%
2024-11-15 0 24.95 24.95 25.05 24.20 25.85 19,264,907 484,429,709 25.146 23.90 23.90 24.00 23.18 24.77 20,108,803 24.090 0.40%
2024-11-14 0 24.85 24.85 24.90 24.45 25.30 19,720,475 489,286,930 24.811 23.81 23.81 23.86 23.42 24.24 20,584,327 23.770 -2.17%
2024-11-13 0 25.40 25.40 25.45 24.55 25.70 14,531,735 366,460,587 25.218 24.33 24.33 24.38 23.52 24.62 15,168,295 24.160 1.20%
2024-11-12 0 25.10 25.05 25.10 24.75 26.75 13,525,137 342,108,430 25.294 24.05 24.00 24.05 23.71 25.63 14,117,603 24.233 -4.74%
2024-11-11 0 26.35 26.30 26.35 25.85 27.00 15,731,319 412,195,840 26.202 25.24 25.20 25.24 24.77 25.87 16,420,426 25.103 -2.23%
2024-11-08 0 26.95 26.90 26.95 26.85 28.75 16,660,082 457,689,139 27.472 25.82 25.77 25.82 25.72 27.54 17,389,874 26.319 -3.75%
2024-11-07 0 28.00 28.00 28.05 26.50 28.20 15,330,850 420,995,727 27.461 26.82 26.82 26.87 25.39 27.02 16,002,415 26.308 3.90%
2024-11-06 0 26.95 26.90 26.95 26.60 28.10 16,518,552 447,089,547 27.066 25.82 25.77 25.82 25.48 26.92 17,242,144 25.930 -3.92%
2024-11-05 0 28.05 28.00 28.05 26.40 28.15 22,599,883 622,358,230 27.538 26.87 26.82 26.87 25.29 26.97 23,589,867 26.382 3.89%
2024-11-04 0 27.00 27.00 27.05 26.00 27.10 13,767,301 365,768,144 26.568 25.87 25.87 25.91 24.91 25.96 14,370,375 25.453 0.56%
2024-11-01 0 26.85 26.85 26.90 26.60 27.30 11,625,057 312,565,065 26.887 25.72 25.72 25.77 25.48 26.15 12,134,290 25.759 -0.74%
2024-10-31 0 27.05 27.05 27.10 26.55 27.70 22,156,835 599,824,702 27.072 25.91 25.91 25.96 25.44 26.54 23,127,411 25.936 -1.46%
2024-10-30 0 27.45 27.40 27.45 26.85 28.70 22,900,988 625,679,701 27.321 26.30 26.25 26.30 25.72 27.50 23,904,161 26.175 -4.52%
2024-10-29 0 28.75 28.75 28.80 28.25 29.05 14,376,777 411,407,265 28.616 27.54 27.54 27.59 27.06 27.83 15,006,549 27.415 -0.17%
2024-10-28 0 28.80 28.80 28.85 28.40 29.25 7,892,918 227,394,054 28.810 27.59 27.59 27.64 27.21 28.02 8,238,666 27.601 -1.54%
2024-10-25 0 29.25 29.15 29.25 29.00 29.95 8,781,292 257,695,269 29.346 28.02 27.93 28.02 27.78 28.69 9,165,955 28.114 -0.51%
2024-10-24 0 29.40 29.35 29.40 28.90 29.90 8,731,702 256,276,417 29.350 28.17 28.12 28.17 27.69 28.65 9,114,193 28.118 -1.84%
2024-10-23 0 29.95 29.95 30.00 28.85 30.50 18,697,563 563,254,173 30.124 28.69 28.69 28.74 27.64 29.22 19,516,606 28.860 3.45%
2024-10-22 0 28.95 28.85 28.95 28.40 29.55 12,112,335 350,151,545 28.909 27.74 27.64 27.74 27.21 28.31 12,642,914 27.695 0.70%
2024-10-21 0 28.75 28.70 28.75 28.45 29.55 11,448,029 331,218,417 28.932 27.54 27.50 27.54 27.26 28.31 11,949,508 27.718 -0.86%
2024-10-18 0 29.00 28.95 29.00 26.70 29.15 15,671,646 442,474,892 28.234 27.78 27.74 27.78 25.58 27.93 16,358,139 27.049 6.81%
2024-10-17 0 27.15 27.05 27.15 26.80 28.85 16,144,986 446,209,965 27.638 26.01 25.91 26.01 25.68 27.64 16,852,214 26.478 -2.34%
2024-10-16 0 27.80 27.75 27.80 26.85 28.45 25,408,209 704,355,814 27.722 26.63 26.59 26.63 25.72 27.26 26,521,211 26.558 -1.42%
2024-10-15 0 28.20 28.20 28.25 27.90 29.65 22,819,772 658,350,659 28.850 27.02 27.02 27.06 26.73 28.41 23,819,388 27.639 -2.59%
2024-10-14 0 28.95 28.90 28.95 27.90 29.30 32,960,497 947,450,362 28.745 27.74 27.69 27.74 26.73 28.07 34,404,325 27.539 1.40%
2024-10-10 0 28.55 28.50 28.55 27.65 29.40 29,714,743 849,576,915 28.591 27.35 27.30 27.35 26.49 28.17 31,016,392 27.391 5.35%
2024-10-09 0 27.10 27.05 27.10 25.65 29.30 40,944,009 1,115,246,760 27.238 25.96 25.91 25.96 24.57 28.07 42,737,554 26.095 -3.21%
2024-10-08 0 28.00 27.95 28.00 27.00 31.80 58,254,090 1,679,152,225 28.825 26.82 26.78 26.82 25.87 30.47 60,805,899 27.615 -15.54%
2024-10-07 0 33.15 33.15 33.20 31.10 33.35 22,746,400 736,744,351 32.389 31.76 31.76 31.81 29.79 31.95 23,742,802 31.030 2.47%
2024-10-04 0 32.35 32.30 32.35 29.80 32.45 26,177,840 821,980,035 31.400 30.99 30.94 30.99 28.55 31.09 27,324,555 30.082 4.35%
2024-10-03 0 31.00 30.95 31.00 29.40 32.00 25,629,767 786,317,013 30.680 29.70 29.65 29.70 28.17 30.66 26,752,474 29.392 -2.67%
2024-10-02 0 31.85 31.85 31.90 27.75 32.50 29,666,758 929,164,092 31.320 30.51 30.51 30.56 26.59 31.14 30,966,305 30.006 13.75%
2024-09-30 0 28.00 27.95 28.00 27.70 30.60 48,674,154 1,389,171,229 28.540 26.82 26.78 26.82 26.54 29.32 50,806,316 27.342 4.28%
2024-09-27 0 26.85 26.80 26.85 25.40 27.60 45,793,122 1,206,413,886 26.345 25.72 25.68 25.72 24.33 26.44 47,799,081 25.239 5.50%
2024-09-26 0 25.45 25.40 25.45 23.80 25.50 41,886,136 1,042,792,297 24.896 24.38 24.33 24.38 22.80 24.43 43,720,950 23.851 5.17%
2024-09-25 0 24.20 24.15 24.20 23.80 25.20 42,508,552 1,034,657,732 24.340 23.18 23.14 23.18 22.80 24.14 44,370,631 23.319 1.26%
2024-09-24 0 23.90 23.85 23.90 21.60 24.00 42,785,359 984,724,966 23.015 22.90 22.85 22.90 20.69 22.99 44,659,564 22.050 12.47%
2024-09-23 0 21.25 21.25 21.30 20.65 21.50 17,786,338 376,798,185 21.185 20.36 20.36 20.41 19.78 20.60 18,565,465 20.296 2.66%
2024-09-20 0 20.70 20.65 20.70 20.25 21.50 24,983,314 516,723,859 20.683 19.83 19.78 19.83 19.40 20.60 26,077,703 19.815 -1.90%
2024-09-19 0 21.10 21.05 21.10 20.30 21.45 27,531,883 579,585,913 21.051 20.21 20.17 20.21 19.45 20.55 28,737,912 20.168 3.69%
2024-09-17 0 20.35 20.30 20.35 19.64 20.35 7,026,600 141,910,297 20.196 19.50 19.45 19.50 18.82 19.50 7,334,399 19.349 3.62%
2024-09-16 0 19.64 19.64 19.66 19.14 19.86 3,121,870 60,970,198 19.530 18.82 18.82 18.83 18.34 19.03 3,258,623 18.710 -0.20%
2024-09-13 0 19.68 19.62 19.68 19.42 20.15 8,845,631 174,489,048 19.726 18.85 18.80 18.85 18.61 19.30 9,233,112 18.898 1.34%
2024-09-12 0 19.42 19.38 19.42 18.88 20.25 14,745,187 284,616,905 19.302 18.61 18.57 18.61 18.09 19.40 15,391,097 18.492 -2.22%
2024-09-11 0 19.86 19.84 19.86 19.54 20.00 12,534,947 248,403,799 19.817 19.03 19.01 19.03 18.72 19.16 13,084,038 18.985 -0.70%
2024-09-10 0 20.00 19.98 20.00 19.60 20.40 11,025,039 218,939,151 19.858 19.16 19.14 19.16 18.78 19.54 11,507,989 19.025 -0.74%
2024-09-09 0 20.15 20.10 20.15 19.84 21.25 21,777,048 444,341,258 20.404 19.30 19.26 19.30 19.01 20.36 22,730,987 19.548 -2.89%
2024-09-05 0 20.75 20.75 20.80 20.05 20.75 13,452,059 276,738,796 20.572 19.88 19.88 19.93 19.21 19.88 14,041,324 19.709 2.72%
2024-09-04 0 20.20 20.15 20.20 19.62 20.30 8,572,186 172,389,793 20.110 19.35 19.30 19.35 18.80 19.45 8,947,689 19.266 1.61%
2024-09-03 0 19.88 19.86 19.88 19.70 20.90 13,236,465 263,517,649 19.908 19.05 19.03 19.05 18.87 20.02 13,816,286 19.073 -3.26%
2024-09-02 0 20.55 20.50 20.55 19.94 20.70 12,942,572 263,564,709 20.364 19.69 19.64 19.69 19.10 19.83 13,509,519 19.510 0.98%
2024-08-30 0 20.35 20.35 20.40 19.04 20.95 38,211,321 772,618,730 20.220 19.50 19.50 19.54 18.24 20.07 39,885,161 19.371 5.77%
2024-08-29 0 19.24 19.24 19.28 19.06 20.20 16,217,273 315,023,287 19.425 18.43 18.43 18.47 18.26 19.35 16,927,668 18.610 -2.24%
2024-08-28 0 19.68 19.64 19.68 19.40 19.90 9,610,480 188,731,109 19.638 18.85 18.82 18.85 18.59 19.06 10,031,465 18.814 -0.10%
2024-08-27 0 19.70 19.70 19.72 19.38 19.90 6,025,178 118,292,935 19.633 18.87 18.87 18.89 18.57 19.06 6,289,110 18.809 -0.71%
2024-08-26 0 19.84 19.82 19.84 19.52 19.98 7,313,880 144,676,963 19.781 19.01 18.99 19.01 18.70 19.14 7,634,263 18.951 0.20%
2024-08-23 0 19.80 19.78 19.80 18.42 19.80 15,047,392 292,152,577 19.415 18.97 18.95 18.97 17.65 18.97 15,706,540 18.601 6.11%
2024-08-22 0 18.66 18.62 18.66 18.38 18.76 10,413,264 193,566,962 18.589 17.88 17.84 17.88 17.61 17.97 10,869,415 17.808 0.65%
2024-08-21 0 18.54 18.52 18.54 18.04 19.28 18,302,342 338,386,535 18.489 17.76 17.74 17.76 17.28 18.47 19,104,073 17.713 -4.24%
2024-08-20 0 19.36 19.34 19.36 18.90 19.50 6,285,079 120,524,322 19.176 18.55 18.53 18.55 18.11 18.68 6,560,396 18.372 0.10%
2024-08-19 0 19.34 19.32 19.34 19.20 19.46 8,567,881 165,593,753 19.327 18.53 18.51 18.53 18.39 18.64 8,943,195 18.516 0.73%
2024-08-16 0 19.20 19.16 19.20 18.92 19.26 9,587,497 183,165,918 19.105 18.39 18.36 18.39 18.13 18.45 10,007,475 18.303 1.59%
2024-08-15 0 18.90 18.88 18.90 18.84 19.80 11,437,815 220,137,438 19.246 18.11 18.09 18.11 18.05 18.97 11,938,846 18.439 -0.94%
2024-08-14 0 19.08 19.06 19.08 18.92 19.40 9,733,770 186,279,705 19.137 18.28 18.26 18.28 18.13 18.59 10,160,156 18.334 0.00%
2024-08-13 0 19.08 19.06 19.08 18.70 19.38 7,885,253 150,609,516 19.100 18.28 18.26 18.28 17.92 18.57 8,230,665 18.299 1.60%
2024-08-12 0 18.78 18.74 18.78 18.38 18.78 6,418,409 119,353,117 18.595 17.99 17.95 17.99 17.61 17.99 6,699,566 17.815 1.84%
2024-08-09 0 18.44 18.42 18.44 18.42 18.94 12,332,967 229,225,908 18.586 17.67 17.65 17.67 17.65 18.15 12,873,210 17.806 0.00%
2024-08-08 0 18.44 18.42 18.44 18.32 19.08 11,487,278 214,159,394 18.643 17.67 17.65 17.67 17.55 18.28 11,990,476 17.861 -0.86%
2024-08-07 0 18.60 18.56 18.60 18.14 18.76 18,697,842 346,480,295 18.530 17.82 17.78 17.82 17.38 17.97 19,516,897 17.753 2.76%
2024-08-06 0 18.10 18.08 18.10 17.62 20.50 45,664,102 835,789,848 18.303 17.34 17.32 17.34 16.88 19.64 47,664,409 17.535 -10.40%
2024-08-05 0 20.20 20.15 20.20 19.72 21.00 12,232,831 248,387,155 20.305 19.35 19.30 19.35 18.89 20.12 12,768,688 19.453 0.00%
2024-08-02 0 20.20 20.15 20.20 19.94 20.60 4,812,321 97,079,826 20.173 19.35 19.30 19.35 19.10 19.74 5,023,124 19.327 -2.18%
2024-08-01 0 20.65 20.65 20.70 20.50 21.10 7,391,315 153,088,600 20.712 19.78 19.78 19.83 19.64 20.21 7,715,090 19.843 -0.72%
2024-07-31 0 20.80 20.80 20.85 19.76 21.10 13,316,337 276,719,110 20.780 19.93 19.93 19.97 18.93 20.21 13,899,657 19.908 5.69%
2024-07-30 0 19.68 19.68 19.70 19.44 20.10 8,642,033 171,364,951 19.829 18.85 18.85 18.87 18.62 19.26 9,020,596 18.997 0.61%
2024-07-29 0 19.56 19.56 19.58 19.28 19.86 8,184,616 160,086,633 19.559 18.74 18.74 18.76 18.47 19.03 8,543,142 18.739 0.20%
2024-07-26 0 19.52 19.50 19.52 19.28 19.94 4,521,830 88,196,784 19.505 18.70 18.68 18.70 18.47 19.10 4,719,908 18.686 0.62%
2024-07-25 0 19.40 19.40 19.42 19.20 20.30 11,105,944 216,063,476 19.455 18.59 18.59 18.61 18.39 19.45 11,592,438 18.638 -3.72%
2024-07-24 0 20.15 20.05 20.15 19.92 20.55 5,566,949 111,971,661 20.114 19.30 19.21 19.30 19.08 19.69 5,810,808 19.270 -0.49%
2024-07-23 0 20.25 20.20 20.25 19.86 20.50 6,977,631 141,699,586 20.308 19.40 19.35 19.40 19.03 19.64 7,283,285 19.455 1.25%
2024-07-22 0 20.00 20.00 20.05 19.94 20.35 8,820,049 177,373,184 20.110 19.16 19.16 19.21 19.10 19.50 9,206,410 19.266 -0.74%
2024-07-19 0 20.15 20.10 20.15 19.90 20.45 12,975,970 260,682,783 20.090 19.30 19.26 19.30 19.06 19.59 13,544,380 19.247 -2.66%
2024-07-18 0 20.70 20.65 20.70 20.25 21.15 14,134,216 294,672,257 20.848 19.83 19.78 19.83 19.40 20.26 14,753,363 19.973 1.72%
2024-07-17 0 20.35 20.30 20.35 19.48 20.55 15,620,587 316,326,978 20.251 19.50 19.45 19.50 18.66 19.69 16,304,844 19.401 4.04%
2024-07-16 0 19.56 19.54 19.56 19.22 19.86 13,706,694 268,926,718 19.620 18.74 18.72 18.74 18.41 19.03 14,307,113 18.797 0.72%
2024-07-15 0 19.42 19.42 19.46 19.24 19.76 8,126,526 157,949,845 19.436 18.61 18.61 18.64 18.43 18.93 8,482,507 18.621 -0.72%
2024-07-12 0 19.56 19.50 19.56 19.30 19.84 10,753,764 209,588,727 19.490 18.74 18.68 18.74 18.49 19.01 11,224,831 18.672 0.62%
2024-07-11 0 19.44 19.44 19.46 19.32 19.72 8,833,974 172,191,186 19.492 18.62 18.62 18.64 18.51 18.89 9,220,945 18.674 0.62%
2024-07-10 0 19.32 19.30 19.32 19.16 19.46 5,938,079 114,831,212 19.338 18.51 18.49 18.51 18.36 18.64 6,198,195 18.527 0.31%
2024-07-09 0 19.26 19.22 19.26 18.58 19.42 14,231,585 270,624,074 19.016 18.45 18.41 18.45 17.80 18.61 14,854,997 18.218 -0.82%
2024-07-08 0 19.42 19.40 19.42 19.10 19.64 6,976,393 134,732,856 19.313 18.61 18.59 18.61 18.30 18.82 7,281,993 18.502 -0.10%
2024-07-05 0 19.44 19.44 19.46 19.10 20.15 6,622,565 128,858,795 19.458 18.62 18.62 18.64 18.30 19.30 6,912,665 18.641 -2.61%
2024-07-04 0 19.96 19.92 19.96 19.78 20.50 7,158,002 143,222,356 20.009 19.12 19.08 19.12 18.95 19.64 7,471,557 19.169 -0.45%
2024-07-03 0 20.05 20.00 20.05 19.66 20.55 8,577,074 172,579,230 20.121 19.21 19.16 19.21 18.83 19.69 8,952,791 19.277 2.19%
2024-07-02 0 19.62 19.60 19.62 18.88 20.20 18,315,518 363,019,041 19.820 18.80 18.78 18.80 18.09 19.35 19,117,826 18.989 2.94%
2024-06-28 0 19.06 19.06 19.08 18.98 19.76 15,261,758 293,816,363 19.252 18.26 18.26 18.28 18.18 18.93 15,930,296 18.444 -2.95%
2024-06-27 0 19.64 19.62 19.64 19.40 19.90 10,522,865 206,894,100 19.661 18.82 18.80 18.82 18.59 19.06 10,983,817 18.836 -0.61%
2024-06-26 0 19.76 19.76 19.78 19.56 19.98 13,294,089 261,834,062 19.696 18.93 18.93 18.95 18.74 19.14 13,876,434 18.869 -1.20%
2024-06-25 0 20.00 20.00 20.05 19.70 20.95 15,367,796 309,790,944 20.158 19.16 19.16 19.21 18.87 20.07 16,040,979 19.312 -2.44%
2024-06-24 0 20.50 20.50 20.55 20.20 20.75 9,748,133 199,058,103 20.420 19.64 19.64 19.69 19.35 19.88 10,175,148 19.563 -1.44%
2024-06-21 0 20.80 20.80 20.85 20.75 21.30 10,903,509 227,877,300 20.899 19.93 19.93 19.97 19.88 20.41 11,381,135 20.022 -1.42%
2024-06-20 0 21.10 21.10 21.15 20.65 21.35 12,635,703 267,060,378 21.135 20.21 20.21 20.26 19.78 20.45 13,189,208 20.248 2.43%
2024-06-19 0 20.60 20.55 20.60 20.00 20.90 10,314,827 211,211,119 20.476 19.74 19.69 19.74 19.16 20.02 10,766,666 19.617 3.21%
2024-06-18 0 19.96 19.96 19.98 19.60 20.30 10,358,912 208,037,827 20.083 19.12 19.12 19.14 18.78 19.45 10,812,682 19.240 1.01%
2024-06-17 0 19.76 19.76 19.78 19.50 20.30 4,856,600 96,949,718 19.962 18.93 18.93 18.95 18.68 19.45 5,069,342 19.125 -0.80%
2024-06-14 0 19.92 19.90 19.92 19.36 20.20 9,546,961 190,241,377 19.927 19.08 19.06 19.08 18.55 19.35 9,965,164 19.091 1.84%
2024-06-13 0 19.56 19.54 19.56 19.20 20.15 17,349,360 341,319,049 19.673 18.74 18.72 18.74 18.39 19.30 18,109,345 18.848 1.66%
2024-06-12 0 19.24 19.22 19.24 19.02 19.40 13,025,780 250,293,633 19.215 18.43 18.41 18.43 18.22 18.59 13,596,372 18.409 -1.22%
2024-06-11 0 20.60 20.60 20.65 19.80 21.00 18,793,364 384,408,424 20.454 18.66 18.66 18.71 17.94 19.02 20,745,990 18.529 0.00%
2024-06-07 0 20.60 20.55 20.60 20.45 21.15 16,820,665 348,381,055 20.711 18.66 18.62 18.66 18.53 19.16 18,568,328 18.762 -1.90%
2024-06-06 0 21.00 20.95 21.00 20.85 21.95 13,893,475 293,940,487 21.157 19.02 18.98 19.02 18.89 19.88 15,337,004 19.165 -1.18%
2024-06-05 0 21.25 21.20 21.25 21.20 22.20 12,218,394 264,372,514 21.637 19.25 19.20 19.25 19.20 20.11 13,487,882 19.601 -1.39%
2024-06-04 0 21.55 21.50 21.55 20.75 21.70 19,386,580 416,332,730 21.475 19.52 19.48 19.52 18.80 19.66 21,400,841 19.454 3.36%
2024-06-03 0 20.85 20.85 20.90 20.45 21.15 11,282,546 235,259,554 20.852 18.89 18.89 18.93 18.53 19.16 12,454,800 18.889 2.21%
2024-05-31 0 20.40 20.40 20.45 20.40 21.55 22,676,462 472,061,182 20.817 18.48 18.48 18.53 18.48 19.52 25,032,541 18.858 -0.97%
2024-05-30 0 20.60 20.55 20.60 20.05 21.20 17,529,164 358,895,445 20.474 18.66 18.62 18.66 18.16 19.20 19,350,440 18.547 -1.44%
2024-05-29 0 20.90 20.90 20.95 20.70 21.80 13,968,100 293,341,403 21.001 18.93 18.93 18.98 18.75 19.75 15,419,382 19.024 -3.46%
2024-05-28 0 21.65 21.65 21.70 21.20 22.25 10,878,013 237,479,940 21.831 19.61 19.61 19.66 19.20 20.16 12,008,236 19.776 1.64%
2024-05-27 0 21.30 21.30 21.35 21.10 21.90 10,469,150 225,027,665 21.494 19.30 19.30 19.34 19.11 19.84 11,556,892 19.471 1.19%
2024-05-24 0 21.05 21.00 21.05 20.80 21.30 10,673,736 225,078,359 21.087 19.07 19.02 19.07 18.84 19.30 11,782,735 19.102 -0.71%
2024-05-23 0 21.20 21.10 21.20 20.70 21.40 15,715,377 332,040,379 21.128 19.20 19.11 19.20 18.75 19.39 17,348,201 19.140 -1.40%
2024-05-22 0 21.50 21.40 21.50 21.10 21.70 16,927,004 362,191,900 21.397 19.48 19.39 19.48 19.11 19.66 18,685,716 19.383 2.14%
2024-05-21 0 21.05 21.00 21.05 20.90 22.35 29,597,669 630,538,682 21.304 19.07 19.02 19.07 18.93 20.25 32,672,860 19.299 -4.97%
2024-05-20 0 22.15 22.15 22.20 21.90 23.30 27,188,976 609,165,424 22.405 20.07 20.07 20.11 19.84 21.11 30,013,904 20.296 0.45%
2024-05-17 0 22.05 22.05 22.10 20.70 22.25 35,439,037 763,843,556 21.554 19.97 19.97 20.02 18.75 20.16 39,121,145 19.525 6.52%
2024-05-16 0 20.70 20.70 20.75 19.56 20.95 30,441,499 623,884,432 20.495 18.75 18.75 18.80 17.72 18.98 33,604,364 18.566 6.05%
2024-05-14 0 19.52 19.52 19.60 19.50 20.35 12,911,489 254,324,090 19.698 17.68 17.68 17.76 17.66 18.43 14,252,990 17.844 -2.40%
2024-05-13 0 20.00 19.98 20.00 19.34 20.60 30,918,984 620,504,537 20.069 18.12 18.10 18.12 17.52 18.66 34,131,459 18.180 1.73%
2024-05-10 0 19.66 19.64 19.66 18.52 19.82 33,048,854 644,572,148 19.504 17.81 17.79 17.81 16.78 17.95 36,482,622 17.668 8.14%
2024-05-09 0 18.18 18.18 18.24 17.88 18.48 6,095,812 111,189,522 18.240 16.47 16.47 16.52 16.20 16.74 6,729,165 16.524 1.56%
2024-05-08 0 17.90 17.88 17.90 17.82 18.70 19,281,185 349,276,069 18.115 16.22 16.20 16.22 16.14 16.94 21,284,496 16.410 -2.82%
2024-05-07 0 18.42 18.40 18.42 18.18 18.94 13,310,800 245,911,312 18.475 16.69 16.67 16.69 16.47 17.16 14,693,789 16.736 0.66%
2024-05-06 0 18.30 18.28 18.30 18.18 18.92 39,939,205 741,695,173 18.571 16.58 16.56 16.58 16.47 17.14 44,088,879 16.823 -1.72%
2024-05-03 0 18.62 18.60 18.62 18.12 18.88 20,144,879 375,286,057 18.629 16.87 16.85 16.87 16.41 17.10 22,237,927 16.876 3.44%
2024-05-02 0 18.00 17.98 18.00 16.90 18.08 12,884,453 229,989,013 17.850 16.31 16.29 16.31 15.31 16.38 14,223,145 16.170 4.17%
2024-04-30 0 17.28 17.28 17.30 17.18 18.00 29,442,900 512,669,660 17.412 15.65 15.65 15.67 15.56 16.31 32,502,011 15.773 -3.46%
2024-04-29 0 17.90 17.88 17.90 17.48 18.18 29,612,751 530,822,130 17.925 16.22 16.20 16.22 15.83 16.47 32,689,509 16.238 4.43%
2024-04-26 0 17.14 17.12 17.14 16.60 17.34 17,061,998 291,626,526 17.092 15.53 15.51 15.53 15.04 15.71 18,834,736 15.483 3.38%
2024-04-25 0 16.58 16.58 16.60 16.48 17.12 19,409,341 324,924,506 16.741 15.02 15.02 15.04 14.93 15.51 21,425,967 15.165 0.12%
2024-04-24 0 16.56 16.56 16.58 15.94 16.70 25,701,937 422,346,738 16.432 15.00 15.00 15.02 14.44 15.13 28,372,362 14.886 3.89%
2024-04-23 0 15.94 15.94 15.96 15.78 16.06 12,362,864 197,229,631 15.953 14.44 14.44 14.46 14.29 14.55 13,647,363 14.452 -0.13%
2024-04-22 0 15.96 15.94 15.96 15.62 16.30 24,478,319 393,787,790 16.087 14.46 14.44 14.46 14.15 14.77 27,021,611 14.573 2.57%
2024-04-19 0 15.56 15.56 15.58 15.44 15.80 16,250,050 253,685,075 15.611 14.10 14.10 14.11 13.99 14.31 17,938,427 14.142 -1.14%
2024-04-18 0 15.74 15.74 15.76 14.86 15.90 36,419,400 569,526,630 15.638 14.26 14.26 14.28 13.46 14.40 40,203,367 14.166 5.78%
2024-04-17 0 14.88 14.88 14.90 14.68 14.98 19,291,068 287,089,227 14.882 13.48 13.48 13.50 13.30 13.57 21,295,406 13.481 0.27%
2024-04-16 0 14.84 14.84 14.86 14.72 14.96 23,388,640 347,321,050 14.850 13.44 13.44 13.46 13.33 13.55 25,818,714 13.452 -0.27%
2024-04-15 0 14.88 14.88 14.90 14.16 14.98 25,904,693 384,090,533 14.827 13.48 13.48 13.50 12.83 13.57 28,596,185 13.432 3.19%
2024-04-12 0 14.42 14.42 14.44 14.38 14.88 26,185,249 384,575,122 14.687 13.06 13.06 13.08 13.03 13.48 28,905,890 13.304 -3.35%
2024-04-11 0 14.92 14.92 14.94 14.54 14.96 18,548,277 275,561,097 14.856 13.52 13.52 13.53 13.17 13.55 20,475,439 13.458 0.81%
2024-04-10 0 14.80 14.80 14.82 14.68 14.94 17,852,838 264,500,923 14.816 13.41 13.41 13.43 13.30 13.53 19,707,744 13.421 0.00%
2024-04-09 0 14.80 14.78 14.80 14.30 14.80 28,398,519 416,302,678 14.659 13.41 13.39 13.41 12.95 13.41 31,349,119 13.280 3.50%
2024-04-08 0 14.30 14.30 14.32 14.12 14.50 16,431,643 235,727,580 14.346 12.95 12.95 12.97 12.79 13.14 18,138,887 12.996 1.13%
2024-04-05 0 14.14 14.12 14.14 13.88 14.62 15,735,393 223,580,263 14.209 12.81 12.79 12.81 12.57 13.24 17,370,297 12.871 -2.48%
2024-04-03 0 14.50 14.48 14.50 14.36 14.62 25,044,339 363,230,087 14.503 13.14 13.12 13.14 13.01 13.24 27,646,440 13.138 0.14%
2024-04-02 0 14.48 14.46 14.48 14.20 14.48 53,150,028 758,308,463 14.267 13.12 13.10 13.12 12.86 13.12 58,672,304 12.924 5.69%
2024-03-28 0 13.70 13.70 13.72 13.24 13.78 17,404,835 236,423,376 13.584 12.41 12.41 12.43 11.99 12.48 19,213,193 12.305 2.85%
2024-03-27 0 13.32 13.30 13.32 13.26 13.50 9,413,734 125,878,763 13.372 12.07 12.05 12.07 12.01 12.23 10,391,819 12.113 -1.33%
2024-03-26 0 13.50 13.48 13.50 13.42 13.64 10,798,806 146,148,629 13.534 12.23 12.21 12.23 12.16 12.36 11,920,800 12.260 0.60%
2024-03-25 0 13.42 13.40 13.42 13.32 13.76 16,913,723 228,666,335 13.520 12.16 12.14 12.16 12.07 12.46 18,671,055 12.247 -1.03%
2024-03-22 0 13.56 13.54 13.56 13.50 14.16 20,030,266 273,435,586 13.651 12.28 12.27 12.28 12.23 12.83 22,111,406 12.366 -4.37%
2024-03-21 0 14.18 14.16 14.18 13.98 14.36 16,092,010 227,792,686 14.156 12.85 12.83 12.85 12.66 13.01 17,763,966 12.823 1.72%
2024-03-20 0 13.94 13.94 13.96 13.86 14.04 12,019,163 167,861,546 13.966 12.63 12.63 12.65 12.56 12.72 13,267,951 12.652 -0.29%
2024-03-19 0 13.98 13.96 13.98 13.96 14.20 13,546,079 190,062,917 14.031 12.66 12.65 12.66 12.65 12.86 14,953,514 12.710 -1.55%
2024-03-18 0 14.20 14.18 14.20 13.64 14.26 22,371,950 314,729,329 14.068 12.86 12.85 12.86 12.36 12.92 24,696,391 12.744 3.05%
2024-03-15 0 13.78 13.76 13.78 13.60 13.96 27,762,291 381,909,672 13.756 12.48 12.46 12.48 12.32 12.65 30,646,787 12.462 -1.15%
2024-03-14 0 13.94 13.94 13.96 13.88 14.38 38,712,366 543,991,903 14.052 12.63 12.63 12.65 12.57 13.03 42,734,572 12.730 -1.13%
2024-03-13 0 14.10 14.08 14.10 14.08 15.36 70,549,988 1,013,360,490 14.364 12.77 12.75 12.77 12.75 13.91 77,880,116 13.012 -7.60%
2024-03-12 0 15.26 15.26 15.28 14.50 15.32 29,291,138 435,850,610 14.880 13.82 13.82 13.84 13.14 13.88 32,334,481 13.479 3.67%
2024-03-11 0 14.72 14.70 14.72 14.60 14.90 9,838,380 144,701,794 14.708 13.33 13.32 13.33 13.23 13.50 10,860,585 13.324 0.96%
2024-03-08 0 14.58 14.58 14.60 14.40 14.74 11,406,930 166,850,880 14.627 13.21 13.21 13.23 13.04 13.35 12,592,107 13.250 0.83%
2024-03-07 0 14.46 14.44 14.46 14.34 14.90 14,258,715 208,396,012 14.615 13.10 13.08 13.10 12.99 13.50 15,740,192 13.240 -0.55%
2024-03-06 0 14.54 14.54 14.56 14.32 14.68 10,849,800 157,429,160 14.510 13.17 13.17 13.19 12.97 13.30 11,977,092 13.144 0.83%
2024-03-05 0 14.42 14.40 14.42 14.30 14.64 15,443,632 222,961,597 14.437 13.06 13.04 13.06 12.95 13.26 17,048,222 13.078 -1.23%
2024-03-04 0 14.60 14.58 14.60 14.50 15.24 22,218,207 326,062,918 14.675 13.23 13.21 13.23 13.14 13.81 24,526,674 13.294 -4.20%
2024-03-01 0 15.24 15.22 15.24 14.84 15.30 9,299,069 140,742,058 15.135 13.81 13.79 13.81 13.44 13.86 10,265,240 13.711 2.01%
2024-02-29 0 14.94 14.94 14.96 14.76 15.20 17,839,280 267,687,139 15.005 13.53 13.53 13.55 13.37 13.77 19,692,777 13.593 -0.66%
2024-02-28 0 15.04 15.02 15.04 14.96 15.52 16,975,091 257,473,438 15.168 13.62 13.61 13.62 13.55 14.06 18,738,799 13.740 -3.59%
2024-02-27 0 15.60 15.56 15.60 15.16 15.66 17,254,346 265,529,195 15.389 14.13 14.10 14.13 13.73 14.19 19,047,069 13.941 -0.76%
2024-02-26 0 15.72 15.70 15.72 15.62 16.12 12,246,624 192,929,274 15.754 14.24 14.22 14.24 14.15 14.60 13,519,045 14.271 -2.60%
2024-02-23 0 16.14 16.14 16.16 16.08 16.60 7,237,211 117,635,465 16.254 14.62 14.62 14.64 14.57 15.04 7,989,156 14.724 -0.25%
2024-02-22 0 16.18 16.16 16.18 15.66 16.18 12,852,399 205,288,473 15.973 14.66 14.64 14.66 14.19 14.66 14,187,760 14.469 1.76%
2024-02-21 0 15.90 15.88 15.90 15.14 16.38 29,132,990 464,111,265 15.931 14.40 14.39 14.40 13.72 14.84 32,159,901 14.431 2.85%
2024-02-20 0 15.46 15.40 15.46 15.20 15.48 17,713,829 272,315,384 15.373 14.00 13.95 14.00 13.77 14.02 19,554,292 13.926 -0.51%
2024-02-19 0 15.54 15.50 15.54 15.28 15.70 15,612,400 242,207,352 15.514 14.08 14.04 14.08 13.84 14.22 17,234,525 14.054 -0.51%
2024-02-16 0 15.62 15.60 15.62 15.06 15.64 5,520,198 85,542,147 15.496 14.15 14.13 14.15 13.64 14.17 6,093,745 14.038 3.44%
2024-02-15 0 15.10 15.08 15.10 14.82 15.32 6,233,014 93,995,428 15.080 13.68 13.66 13.68 13.43 13.88 6,880,623 13.661 -0.66%
2024-02-14 0 15.20 15.18 15.20 14.38 15.20 3,345,765 49,997,127 14.943 13.77 13.75 13.77 13.03 13.77 3,693,389 13.537 0.66%
2024-02-09 0 15.10 15.08 15.10 14.72 15.16 2,699,028 40,290,073 14.928 13.68 13.66 13.68 13.33 13.73 2,979,456 13.523 -1.82%
2024-02-08 0 15.38 15.36 15.38 15.22 15.58 10,070,884 154,981,229 15.389 13.93 13.91 13.93 13.79 14.11 11,117,247 13.941 1.05%
2024-02-07 0 15.22 15.20 15.22 15.02 15.42 18,880,294 288,126,345 15.261 13.79 13.77 13.79 13.61 13.97 20,841,952 13.824 1.74%
2024-02-06 0 14.96 14.96 14.98 13.92 14.98 19,196,724 281,203,778 14.649 13.55 13.55 13.57 12.61 13.57 21,191,259 13.270 7.63%
2024-02-05 0 13.90 13.88 13.90 13.58 14.06 15,642,929 216,868,115 13.864 12.59 12.57 12.59 12.30 12.74 17,268,226 12.559 -1.00%
2024-02-02 0 14.04 14.04 14.06 13.90 14.60 13,354,054 189,782,199 14.212 12.72 12.72 12.74 12.59 13.23 14,741,537 12.874 -1.96%
2024-02-01 0 14.32 14.28 14.32 14.10 14.86 21,377,800 308,621,249 14.437 12.97 12.94 12.97 12.77 13.46 23,598,949 13.078 0.00%
2024-01-31 0 14.32 14.32 14.34 14.00 14.58 19,239,345 275,218,616 14.305 12.97 12.97 12.99 12.68 13.21 21,238,309 12.959 -1.65%
2024-01-30 0 14.56 14.56 14.58 14.48 15.00 15,743,146 231,758,368 14.721 13.19 13.19 13.21 13.12 13.59 17,378,855 13.336 -3.70%
2024-01-29 0 15.12 15.12 15.14 14.96 15.40 17,842,887 270,484,672 15.159 13.70 13.70 13.72 13.55 13.95 19,696,759 13.732 1.61%
2024-01-26 0 14.88 14.88 14.90 14.80 15.22 18,332,341 274,545,067 14.976 13.48 13.48 13.50 13.41 13.79 20,237,067 13.566 -1.46%
2024-01-25 0 15.10 15.06 15.10 14.00 15.20 27,502,654 408,320,753 14.847 13.68 13.64 13.68 12.68 13.77 30,360,174 13.449 7.70%
2024-01-24 0 14.02 14.02 14.04 13.24 14.14 30,950,120 424,659,354 13.721 12.70 12.70 12.72 11.99 12.81 34,165,830 12.429 5.10%
2024-01-23 0 13.34 13.32 13.34 12.72 13.52 23,006,016 303,801,194 13.205 12.08 12.07 12.08 11.52 12.25 25,396,336 11.962 3.25%
2024-01-22 0 12.92 12.90 12.92 12.74 13.36 22,964,500 297,495,673 12.955 11.70 11.69 11.70 11.54 12.10 25,350,506 11.735 -3.00%
2024-01-19 0 13.32 13.30 13.32 13.18 13.68 16,042,794 214,649,435 13.380 12.07 12.05 12.07 11.94 12.39 17,709,637 12.120 -2.49%
2024-01-18 0 13.66 13.66 13.70 13.34 13.74 14,211,392 192,731,817 13.562 12.37 12.37 12.41 12.08 12.45 15,687,952 12.285 0.15%
2024-01-17 0 13.64 13.64 13.68 13.62 14.30 13,782,222 190,907,806 13.852 12.36 12.36 12.39 12.34 12.95 15,214,192 12.548 -4.88%
2024-01-16 0 14.34 14.34 14.36 14.20 14.70 9,536,603 137,232,981 14.390 12.99 12.99 13.01 12.86 13.32 10,527,454 13.036 0.00%
2024-01-15 0 14.34 14.32 14.34 13.98 14.34 14,577,920 206,532,909 14.168 12.99 12.97 12.99 12.66 12.99 16,092,563 12.834 -0.55%
2024-01-12 0 14.42 14.40 14.42 14.36 14.78 10,850,725 157,906,617 14.553 13.06 13.04 13.06 13.01 13.39 11,978,113 13.183 -1.77%
2024-01-11 0 14.68 14.68 14.70 14.34 14.84 12,827,344 188,129,608 14.666 13.30 13.30 13.32 12.99 13.44 14,160,102 13.286 0.14%
2024-01-10 0 14.66 14.66 14.68 14.52 15.26 12,483,376 183,033,451 14.662 13.28 13.28 13.30 13.15 13.82 13,780,396 13.282 -1.87%
2024-01-09 0 14.94 14.94 14.96 14.88 15.20 11,235,064 169,051,670 15.047 13.53 13.53 13.55 13.48 13.77 12,402,385 13.631 -1.06%
2024-01-08 0 15.10 15.10 15.12 14.88 15.82 14,933,314 225,840,798 15.123 13.68 13.68 13.70 13.48 14.33 16,484,882 13.700 -4.19%
2024-01-05 0 15.76 15.72 15.76 15.62 16.12 9,772,905 154,497,600 15.809 14.28 14.24 14.28 14.15 14.60 10,788,308 14.321 -1.01%
2024-01-04 0 15.92 15.88 15.92 15.80 16.18 11,722,906 187,361,939 15.983 14.42 14.39 14.42 14.31 14.66 12,940,913 14.478 0.25%
2024-01-03 0 15.88 15.86 15.88 15.14 15.90 13,148,456 207,193,731 15.758 14.39 14.37 14.39 13.72 14.40 14,514,578 14.275 2.98%
2024-01-02 0 15.42 15.38 15.42 15.32 15.92 6,453,105 100,166,733 15.522 13.97 13.93 13.97 13.88 14.42 7,123,581 14.061 -2.16%
2023-12-29 0 15.76 15.72 15.76 15.64 15.90 7,411,456 116,873,078 15.769 14.28 14.24 14.28 14.17 14.40 8,181,505 14.285 0.90%
2023-12-28 0 15.62 15.60 15.62 14.90 15.78 11,450,575 178,026,224 15.547 14.15 14.13 14.15 13.50 14.29 12,640,287 14.084 4.83%
2023-12-27 0 14.90 14.88 14.90 14.50 15.04 9,558,670 141,138,566 14.766 13.50 13.48 13.50 13.14 13.62 10,551,814 13.376 -0.13%
2023-12-22 0 14.92 14.92 14.94 14.80 15.28 5,694,299 85,552,480 15.024 13.52 13.52 13.53 13.41 13.84 6,285,935 13.610 -0.13%
2023-12-21 0 14.94 14.94 14.98 14.50 15.06 8,463,882 125,804,397 14.864 13.53 13.53 13.57 13.14 13.64 9,343,277 13.465 1.63%
2023-12-20 0 14.70 14.68 14.70 14.52 14.76 6,072,492 89,062,433 14.667 13.32 13.30 13.32 13.15 13.37 6,703,423 13.286 1.24%
2023-12-19 0 14.52 14.52 14.54 14.42 14.88 8,486,281 123,900,286 14.600 13.15 13.15 13.17 13.06 13.48 9,368,004 13.226 -2.55%
2023-12-18 0 14.90 14.88 14.90 14.72 15.18 6,944,853 103,509,175 14.904 13.50 13.48 13.50 13.33 13.75 7,666,422 13.502 -1.59%
2023-12-15 0 15.14 15.14 15.16 15.08 15.64 11,555,787 176,025,021 15.233 13.72 13.72 13.73 13.66 14.17 12,756,431 13.799 1.34%
2023-12-14 0 14.94 14.94 14.96 14.80 15.36 6,786,900 101,623,347 14.973 13.53 13.53 13.55 13.41 13.91 7,492,057 13.564 -0.93%
2023-12-13 0 15.08 15.08 15.10 14.92 15.26 7,620,797 114,969,234 15.086 13.66 13.66 13.68 13.52 13.82 8,412,596 13.666 -1.05%
2023-12-12 0 15.24 15.24 15.26 15.02 15.30 6,910,668 104,912,358 15.181 13.81 13.81 13.82 13.61 13.86 7,628,685 13.752 1.33%
2023-12-11 0 15.04 15.02 15.04 14.62 15.30 14,317,072 212,962,682 14.875 13.62 13.61 13.62 13.24 13.86 15,804,613 13.475 -1.70%
2023-12-08 0 15.30 15.30 15.32 15.16 15.54 5,604,600 86,035,361 15.351 13.86 13.86 13.88 13.73 14.08 6,186,917 13.906 -0.65%
2023-12-07 0 15.40 15.40 15.42 15.16 15.62 6,486,482 99,588,100 15.353 13.95 13.95 13.97 13.73 14.15 7,160,426 13.908 -1.53%
2023-12-06 0 15.64 15.62 15.64 15.20 15.68 7,352,883 114,206,688 15.532 14.17 14.15 14.17 13.77 14.20 8,116,846 14.070 0.90%
2023-12-05 0 15.50 15.40 15.50 15.30 15.94 10,628,270 164,444,128 15.472 14.04 13.95 14.04 13.86 14.44 11,732,545 14.016 -2.52%
2023-12-04 0 15.90 15.88 15.90 15.80 16.44 12,040,746 192,675,214 16.002 14.40 14.39 14.40 14.31 14.89 13,291,777 14.496 -3.17%
2023-12-01 0 16.42 16.40 16.42 16.30 16.66 8,964,043 147,946,548 16.504 14.87 14.86 14.87 14.77 15.09 9,895,405 14.951 -0.48%
2023-11-30 0 16.50 16.50 16.52 16.24 16.60 20,503,949 337,507,402 16.461 14.95 14.95 14.97 14.71 15.04 22,634,305 14.911 -0.60%
2023-11-29 0 16.60 16.60 16.62 16.40 17.38 16,409,782 273,693,401 16.679 15.04 15.04 15.06 14.86 15.74 18,114,755 15.109 -3.71%
2023-11-28 0 17.24 17.22 17.24 17.14 17.86 14,063,819 244,799,721 17.406 15.62 15.60 15.62 15.53 16.18 15,525,047 15.768 -3.36%
2023-11-27 0 17.84 17.84 17.86 17.48 17.94 12,391,390 220,087,717 17.761 16.16 16.16 16.18 15.83 16.25 13,678,853 16.090 1.36%
2023-11-24 0 17.60 17.58 17.60 17.50 17.78 6,250,800 110,011,109 17.600 15.94 15.93 15.94 15.85 16.11 6,900,257 15.943 -1.23%
2023-11-23 0 17.82 17.82 17.84 17.30 17.90 5,423,966 96,007,355 17.701 16.14 16.14 16.16 15.67 16.22 5,987,515 16.035 1.71%
2023-11-22 0 17.52 17.52 17.54 17.38 17.68 5,826,854 102,358,990 17.567 15.87 15.87 15.89 15.74 16.02 6,432,263 15.913 0.23%
2023-11-21 0 17.48 17.48 17.52 17.48 18.24 11,204,933 199,313,960 17.788 15.83 15.83 15.87 15.83 16.52 12,369,123 16.114 -1.02%
2023-11-20 0 17.66 17.66 17.68 17.16 17.78 6,872,640 120,351,718 17.512 16.00 16.00 16.02 15.54 16.11 7,586,706 15.864 2.56%
2023-11-17 0 17.22 17.22 17.26 17.06 17.50 6,487,400 111,778,294 17.230 15.60 15.60 15.64 15.45 15.85 7,161,439 15.608 -2.71%
2023-11-16 0 17.70 17.68 17.70 17.50 17.96 10,615,055 188,117,177 17.722 16.03 16.02 16.03 15.85 16.27 11,717,957 16.054 -1.01%
2023-11-15 0 17.88 17.86 17.88 17.40 17.96 14,161,683 251,759,460 17.778 16.20 16.18 16.20 15.76 16.27 15,633,079 16.104 4.20%
2023-11-14 0 17.16 17.14 17.16 16.78 17.22 10,450,835 179,058,202 17.133 15.54 15.53 15.54 15.20 15.60 11,536,674 15.521 2.14%
2023-11-13 0 16.80 16.80 16.82 16.54 16.86 8,358,531 139,604,162 16.702 15.22 15.22 15.24 14.98 15.27 9,226,980 15.130 0.48%
2023-11-10 0 16.72 16.72 16.74 16.66 17.04 9,643,997 161,925,368 16.790 15.15 15.15 15.16 15.09 15.44 10,646,006 15.210 -1.76%
2023-11-09 0 17.02 17.00 17.02 16.72 17.12 12,903,243 218,554,471 16.938 15.42 15.40 15.42 15.15 15.51 14,243,887 15.344 0.00%
2023-11-08 0 17.02 17.00 17.02 16.86 17.68 17,953,400 307,453,947 17.125 15.42 15.40 15.42 15.27 16.02 19,818,754 15.513 -3.51%
2023-11-07 0 17.64 17.64 17.66 17.58 18.80 24,044,221 428,424,452 17.818 15.98 15.98 16.00 15.93 17.03 26,542,410 16.141 -7.26%
2023-11-06 0 19.02 18.98 19.02 18.86 19.56 10,551,115 202,296,742 19.173 17.23 17.19 17.23 17.08 17.72 11,647,373 17.368 -0.73%
2023-11-03 0 19.16 19.16 19.18 18.98 19.32 5,850,458 111,932,794 19.132 17.36 17.36 17.37 17.19 17.50 6,458,319 17.332 0.10%
2023-11-02 0 19.14 19.12 19.14 19.00 19.50 6,333,568 121,626,990 19.204 17.34 17.32 17.34 17.21 17.66 6,991,624 17.396 -0.42%
2023-11-01 0 19.22 19.20 19.22 19.06 19.48 7,366,200 141,645,164 19.229 17.41 17.39 17.41 17.27 17.65 8,131,547 17.419 -0.31%
2023-10-31 0 19.28 19.26 19.28 18.78 19.46 9,829,795 189,538,287 19.282 17.47 17.45 17.47 17.01 17.63 10,851,108 17.467 1.47%
2023-10-30 0 19.00 19.00 19.02 18.40 19.26 11,219,939 211,216,550 18.825 17.21 17.21 17.23 16.67 17.45 12,385,688 17.053 0.85%
2023-10-27 0 18.84 18.84 18.88 18.24 19.14 13,512,461 254,379,904 18.826 17.07 17.07 17.10 16.52 17.34 14,916,403 17.054 -1.15%
2023-10-26 0 19.06 19.06 19.10 18.90 19.52 8,769,000 167,821,148 19.138 17.27 17.27 17.30 17.12 17.68 9,680,097 17.337 -0.73%
2023-10-25 0 19.20 19.20 19.22 19.16 20.10 10,522,296 204,594,640 19.444 17.39 17.39 17.41 17.36 18.21 11,615,560 17.614 -1.03%
2023-10-24 0 19.40 19.38 19.40 18.84 19.54 10,855,924 209,447,657 19.293 17.57 17.56 17.57 17.07 17.70 11,983,852 17.477 0.83%
2023-10-20 0 19.24 19.22 19.24 19.18 19.66 7,913,200 153,185,586 19.358 17.43 17.41 17.43 17.37 17.81 8,735,380 17.536 -2.24%
2023-10-19 0 19.68 19.66 19.68 19.58 20.40 13,068,952 259,810,810 19.880 17.83 17.81 17.83 17.74 18.48 14,426,813 18.009 -4.70%
2023-10-18 0 20.65 20.65 20.70 20.60 21.05 11,090,269 230,849,984 20.816 18.71 18.71 18.75 18.66 19.07 12,242,545 18.856 -1.20%
2023-10-17 0 20.90 20.90 20.95 20.45 21.10 12,420,020 259,000,758 20.853 18.93 18.93 18.98 18.53 19.11 13,710,457 18.891 3.21%
2023-10-16 0 20.25 20.25 20.30 20.10 20.80 6,815,000 138,486,981 20.321 18.34 18.34 18.39 18.21 18.84 7,523,077 18.408 -1.70%
2023-10-13 0 20.60 20.55 20.60 19.98 20.80 11,915,443 245,727,576 20.623 18.66 18.62 18.66 18.10 18.84 13,153,455 18.682 0.73%
2023-10-12 0 20.45 20.45 20.50 19.80 20.70 12,331,731 251,099,987 20.362 18.53 18.53 18.57 17.94 18.75 13,612,995 18.446 5.52%
2023-10-11 0 19.38 19.38 19.40 19.34 19.66 11,043,780 215,219,846 19.488 17.56 17.56 17.57 17.52 17.81 12,191,226 17.654 -0.41%
2023-10-10 0 19.46 19.44 19.46 19.12 19.78 11,011,811 215,069,713 19.531 17.63 17.61 17.63 17.32 17.92 12,155,936 17.693 1.99%
2023-10-09 0 19.08 19.08 19.10 18.98 19.40 3,975,272 76,198,595 19.168 17.28 17.28 17.30 17.19 17.57 4,388,302 17.364 0.95%
2023-10-06 0 18.90 18.88 18.90 18.74 19.08 3,407,400 64,405,396 18.902 17.12 17.10 17.12 16.98 17.28 3,761,428 17.123 1.07%
2023-10-05 0 18.70 18.68 18.70 18.60 18.86 2,704,682 50,610,191 18.712 16.94 16.92 16.94 16.85 17.08 2,985,698 16.951 -0.53%
2023-10-04 0 18.80 18.80 18.82 18.64 18.94 3,407,162 64,120,882 18.819 17.03 17.03 17.05 16.89 17.16 3,761,165 17.048 0.00%
2023-10-03 0 18.80 18.80 18.82 18.62 19.44 4,924,100 92,584,970 18.802 17.03 17.03 17.05 16.87 17.61 5,435,713 17.033 -4.08%
2023-09-29 0 19.60 19.58 19.60 19.50 19.82 4,066,428 79,936,900 19.658 17.76 17.74 17.76 17.66 17.95 4,488,929 17.808 -0.10%
2023-09-28 0 19.62 19.60 19.62 19.24 19.86 12,609,465 248,349,342 19.695 17.77 17.76 17.77 17.43 17.99 13,919,586 17.842 1.03%
2023-09-27 0 19.42 19.42 19.44 19.36 19.70 10,540,931 205,549,947 19.500 17.59 17.59 17.61 17.54 17.85 11,636,131 17.665 -0.72%
2023-09-26 0 19.56 19.54 19.56 19.40 19.74 16,712,510 327,960,970 19.624 17.72 17.70 17.72 17.57 17.88 18,448,936 17.777 0.31%
2023-09-25 0 19.50 19.50 19.52 19.26 19.64 11,783,700 229,739,338 19.496 17.66 17.66 17.68 17.45 17.79 13,008,024 17.661 0.41%
2023-09-22 0 19.42 19.40 19.42 18.38 19.50 14,813,545 281,165,085 18.980 17.59 17.57 17.59 16.65 17.66 16,352,669 17.194 3.63%
2023-09-21 0 18.74 18.72 18.74 18.60 19.26 12,463,951 234,293,381 18.798 16.98 16.96 16.98 16.85 17.45 13,758,953 17.028 -1.68%
2023-09-20 0 19.06 19.06 19.08 18.92 19.30 12,691,894 243,014,606 19.147 17.27 17.27 17.28 17.14 17.48 14,010,579 17.345 -1.14%
2023-09-19 0 19.28 19.28 19.30 18.90 19.40 11,335,800 217,887,078 19.221 17.47 17.47 17.48 17.12 17.57 12,513,587 17.412 1.58%
2023-09-18 0 18.98 18.98 19.00 18.70 19.24 6,091,400 116,008,662 19.045 17.19 17.19 17.21 16.94 17.43 6,724,295 17.252 -0.11%
2023-09-15 0 19.00 18.98 19.00 18.64 19.26 12,013,230 228,529,093 19.023 17.21 17.19 17.21 16.89 17.45 13,261,402 17.233 1.17%
2023-09-14 0 18.78 18.76 18.78 18.62 19.02 3,901,949 73,383,149 18.807 17.01 16.99 17.01 16.87 17.23 4,307,361 17.037 0.54%
2023-09-13 0 18.68 18.64 18.68 18.42 19.20 5,489,768 102,342,744 18.642 16.92 16.89 16.92 16.69 17.39 6,060,154 16.888 -0.95%
2023-09-12 0 18.86 18.86 18.90 18.72 19.30 6,579,763 124,246,520 18.883 17.08 17.08 17.12 16.96 17.48 7,263,399 17.106 -2.28%
2023-09-11 0 19.30 19.30 19.32 19.00 19.42 9,197,933 176,812,175 19.223 17.48 17.48 17.50 17.21 17.59 10,153,596 17.414 -0.41%
2023-09-07 0 19.38 19.34 19.38 19.14 19.60 7,895,350 152,936,207 19.370 17.56 17.52 17.56 17.34 17.76 8,715,675 17.547 -0.10%
2023-09-06 0 19.40 19.38 19.40 19.02 19.60 9,549,210 185,164,923 19.391 17.57 17.56 17.57 17.23 17.76 10,541,371 17.566 1.25%
2023-09-05 0 19.16 19.10 19.16 19.02 19.50 9,061,165 174,065,894 19.210 17.36 17.30 17.36 17.23 17.66 10,002,618 17.402 -1.14%
2023-09-04 0 19.38 19.34 19.38 18.44 19.68 24,909,525 477,600,897 19.173 17.56 17.52 17.56 16.70 17.83 27,497,619 17.369 7.91%
2023-08-31 0 17.96 17.94 17.96 17.86 18.34 8,496,256 152,980,774 18.006 16.27 16.25 16.27 16.18 16.61 9,379,015 16.311 -0.22%
2023-08-30 0 18.00 17.98 18.00 17.86 18.20 9,731,972 175,215,647 18.004 16.31 16.29 16.31 16.18 16.49 10,743,122 16.310 0.56%
2023-08-29 0 17.90 17.86 17.90 17.44 18.00 9,613,873 170,797,975 17.766 16.22 16.18 16.22 15.80 16.31 10,612,752 16.094 1.70%
2023-08-28 0 17.60 17.58 17.60 17.44 18.78 12,439,400 221,647,482 17.818 15.94 15.93 15.94 15.80 17.01 13,731,851 16.141 0.23%
2023-08-25 0 17.56 17.56 17.58 17.14 17.88 11,315,600 199,275,279 17.611 15.91 15.91 15.93 15.53 16.20 12,491,288 15.953 1.97%
2023-08-24 0 17.22 17.22 17.24 16.76 17.34 11,997,520 205,271,443 17.109 15.60 15.60 15.62 15.18 15.71 13,244,060 15.499 0.82%
2023-08-23 0 17.08 17.08 17.10 16.90 17.24 14,821,856 252,810,587 17.057 15.47 15.47 15.49 15.31 15.62 16,361,843 15.451 -0.70%
2023-08-22 0 17.20 17.20 17.22 17.02 17.66 17,459,909 301,393,258 17.262 15.58 15.58 15.60 15.42 16.00 19,273,990 15.637 -0.69%
2023-08-21 0 17.32 17.30 17.32 17.12 17.94 15,257,586 264,728,332 17.351 15.69 15.67 15.69 15.51 16.25 16,842,846 15.718 -3.78%
2023-08-18 0 18.00 17.98 18.00 17.96 18.80 8,927,972 162,826,032 18.238 16.31 16.29 16.31 16.27 17.03 9,855,586 16.521 -0.88%
2023-08-17 0 18.16 18.16 18.18 17.76 18.20 9,089,800 163,657,933 18.005 16.45 16.45 16.47 16.09 16.49 10,034,228 16.310 -1.20%
2023-08-16 0 18.38 18.36 18.38 18.20 18.58 6,819,140 125,368,653 18.385 16.65 16.63 16.65 16.49 16.83 7,527,647 16.654 -1.29%
2023-08-15 0 18.62 18.62 18.64 18.46 19.12 11,582,035 216,735,529 18.713 16.87 16.87 16.89 16.72 17.32 12,785,406 16.952 -1.06%
2023-08-14 0 18.82 18.82 18.84 18.48 18.82 7,293,946 136,281,448 18.684 17.05 17.05 17.07 16.74 17.05 8,051,785 16.926 -1.26%
2023-08-11 0 19.06 19.04 19.06 18.84 19.54 11,816,515 224,890,785 19.032 17.27 17.25 17.27 17.07 17.70 13,044,248 17.241 -2.56%
2023-08-10 0 19.56 19.56 19.58 19.30 19.74 12,403,097 241,542,157 19.474 17.72 17.72 17.74 17.48 17.88 13,691,776 17.641 -0.81%
2023-08-09 0 19.72 19.64 19.72 19.42 19.80 4,586,168 89,877,725 19.598 17.86 17.79 17.86 17.59 17.94 5,062,670 17.753 0.20%
2023-08-08 0 19.68 19.66 19.68 19.56 20.00 9,033,785 178,383,674 19.746 17.83 17.81 17.83 17.72 18.12 9,972,393 17.888 -3.29%
2023-08-07 0 20.35 20.30 20.35 20.00 20.70 8,605,141 175,880,802 20.439 18.43 18.39 18.43 18.12 18.75 9,499,213 18.515 -2.40%
2023-08-04 0 20.85 20.85 20.90 20.70 21.65 15,842,468 331,411,491 20.919 18.89 18.89 18.93 18.75 19.61 17,488,497 18.950 1.46%
2023-08-03 0 20.55 20.50 20.55 20.00 20.90 16,479,646 336,466,265 20.417 18.62 18.57 18.62 18.12 18.93 18,191,878 18.495 0.98%
2023-08-02 0 20.35 20.25 20.35 20.15 21.25 16,067,077 331,549,425 20.635 18.43 18.34 18.43 18.25 19.25 17,736,443 18.693 -1.93%
2023-08-01 0 20.75 20.70 20.75 20.65 21.35 10,765,397 225,445,171 20.942 18.80 18.75 18.80 18.71 19.34 11,883,919 18.971 -0.72%
2023-07-31 0 20.90 20.85 20.90 20.75 21.45 26,539,823 557,436,512 21.004 18.93 18.89 18.93 18.80 19.43 29,297,305 19.027 1.95%
2023-07-28 0 20.50 20.50 20.55 19.48 20.65 27,057,900 547,819,299 20.246 18.57 18.57 18.62 17.65 18.71 29,869,210 18.341 4.06%
2023-07-27 0 19.70 19.68 19.70 18.98 19.96 35,325,960 691,947,288 19.588 17.85 17.83 17.85 17.19 18.08 38,996,319 17.744 3.68%
2023-07-26 0 19.00 19.00 19.08 18.96 19.46 19,172,554 366,966,977 19.140 17.21 17.21 17.28 17.18 17.63 21,164,578 17.339 -0.94%
2023-07-25 0 19.18 19.16 19.18 18.30 19.44 49,848,805 942,506,111 18.907 17.37 17.36 17.37 16.58 17.61 55,028,085 17.128 6.91%
2023-07-24 0 17.94 17.92 17.94 17.84 18.52 18,773,949 338,294,355 18.019 16.25 16.23 16.25 16.16 16.78 20,724,558 16.323 -3.65%
2023-07-21 0 18.62 18.60 18.62 18.56 18.90 12,517,647 233,660,855 18.667 16.87 16.85 16.87 16.81 17.12 13,818,228 16.910 -0.43%
2023-07-20 0 18.70 18.68 18.70 18.64 19.48 12,376,547 233,399,015 18.858 16.94 16.92 16.94 16.89 17.65 13,662,467 17.083 -2.50%
2023-07-19 0 19.18 19.16 19.18 18.88 19.32 10,835,613 206,708,654 19.077 17.37 17.36 17.37 17.10 17.50 11,961,431 17.281 -0.52%
2023-07-18 0 19.28 19.26 19.28 19.14 20.20 19,327,598 373,775,762 19.339 17.47 17.45 17.47 17.34 18.30 21,335,731 17.519 -5.26%
2023-07-14 0 20.35 20.35 20.40 20.10 20.95 8,492,109 174,202,960 20.514 18.43 18.43 18.48 18.21 18.98 9,374,437 18.583 -1.69%
2023-07-13 0 20.70 20.70 20.75 20.40 20.85 12,531,100 258,634,113 20.639 18.75 18.75 18.80 18.48 18.89 13,833,078 18.697 1.72%
2023-07-12 0 20.35 20.30 20.35 19.98 20.55 5,900,619 119,997,617 20.336 18.43 18.39 18.43 18.10 18.62 6,513,692 18.422 1.85%
2023-07-11 0 19.98 19.98 20.00 19.90 20.45 8,408,001 169,118,207 20.114 18.10 18.10 18.12 18.03 18.53 9,281,590 18.221 0.00%
2023-07-10 0 19.98 19.96 19.98 19.54 20.40 7,835,197 154,957,019 19.777 18.10 18.08 18.10 17.70 18.48 8,649,272 17.916 -0.10%
2023-07-07 0 20.00 19.98 20.00 19.70 20.35 7,870,242 158,245,417 20.107 18.12 18.10 18.12 17.85 18.43 8,687,958 18.214 0.00%
2023-07-06 0 20.00 19.98 20.00 19.92 21.10 13,095,883 266,188,649 20.326 18.12 18.10 18.12 18.05 19.11 14,456,542 18.413 -2.20%
2023-07-05 0 20.45 20.45 20.50 20.25 21.10 5,638,547 116,523,557 20.666 18.53 18.53 18.57 18.34 19.11 6,224,391 18.720 -2.15%
2023-07-04 0 20.90 20.90 20.95 20.60 21.20 5,722,984 119,857,520 20.943 18.93 18.93 18.98 18.66 19.20 6,317,601 18.972 0.48%
2023-07-03 0 20.80 20.80 20.85 20.05 21.00 14,155,086 291,024,701 20.560 18.84 18.84 18.89 18.16 19.02 15,625,796 18.625 2.72%
2023-06-30 0 20.25 20.20 20.25 19.92 20.30 7,870,925 158,402,444 20.125 18.34 18.30 18.34 18.05 18.39 8,688,712 18.231 0.00%
2023-06-29 0 20.25 20.20 20.25 20.15 20.65 8,793,093 178,799,817 20.334 18.34 18.30 18.34 18.25 18.71 9,706,693 18.420 -0.98%
2023-06-28 0 20.45 20.40 20.45 19.88 20.65 11,025,460 223,860,613 20.304 18.53 18.48 18.53 18.01 18.71 12,171,003 18.393 2.25%
2023-06-27 0 20.00 19.98 20.00 19.08 20.15 10,988,388 218,167,725 19.854 18.12 18.10 18.12 17.28 18.25 12,130,079 17.986 4.06%
2023-06-26 0 19.22 19.20 19.22 18.84 19.36 8,777,875 168,499,263 19.196 17.41 17.39 17.41 17.07 17.54 9,689,894 17.389 0.10%
2023-06-23 0 19.20 19.18 19.20 19.10 19.44 3,420,932 65,743,133 19.218 17.39 17.37 17.39 17.30 17.61 3,776,366 17.409 -1.94%
2023-06-21 0 19.58 19.56 19.58 19.20 19.88 7,166,237 140,697,059 19.633 17.74 17.72 17.74 17.39 18.01 7,910,807 17.785 -0.41%
2023-06-20 0 19.66 19.66 19.68 19.54 20.25 7,026,000 138,642,794 19.733 17.81 17.81 17.83 17.70 18.34 7,756,000 17.876 -2.43%
2023-06-19 0 20.15 20.10 20.15 19.76 20.30 10,209,679 203,460,852 19.928 18.25 18.21 18.25 17.90 18.39 11,270,462 18.053 -1.71%
2023-06-16 0 20.50 20.50 20.55 20.40 21.25 13,567,756 279,540,516 20.603 18.57 18.57 18.62 18.48 19.25 14,977,443 18.664 -2.15%
2023-06-15 0 20.95 20.90 20.95 20.40 21.30 7,531,990 156,747,016 20.811 18.98 18.93 18.98 18.48 19.30 8,314,562 18.852 -0.48%
2023-06-14 0 21.05 21.00 21.05 20.95 21.65 5,145,448 108,676,775 21.121 19.07 19.02 19.07 18.98 19.61 5,680,059 19.133 0.00%
2023-06-13 0 21.05 21.00 21.05 20.80 21.25 4,132,862 87,013,955 21.054 19.07 19.02 19.07 18.84 19.25 4,562,265 19.073 -0.47%
2023-06-12 0 21.15 21.15 21.20 20.85 21.50 7,337,082 155,087,616 21.138 19.16 19.16 19.20 18.89 19.48 8,099,403 19.148 0.24%
2023-06-09 0 21.10 21.05 21.10 20.80 21.40 7,959,200 168,306,068 21.146 19.11 19.07 19.11 18.84 19.39 8,786,159 19.156 0.96%
2023-06-08 0 20.90 20.85 20.90 20.45 21.05 8,357,600 173,940,849 20.812 18.93 18.89 18.93 18.53 19.07 9,225,953 18.853 1.21%
2023-06-07 0 20.65 20.60 20.65 20.40 21.05 10,031,606 207,597,327 20.694 18.71 18.66 18.71 18.48 19.07 11,073,888 18.747 0.24%
2023-06-06 0 20.60 20.50 20.60 19.82 21.35 16,129,717 333,712,308 20.689 18.66 18.57 18.66 17.95 19.34 17,805,591 18.742 3.00%
2023-06-05 0 20.00 19.98 20.00 19.62 20.05 8,592,017 170,916,027 19.892 18.12 18.10 18.12 17.77 18.16 9,484,726 18.020 0.60%
2023-06-02 0 19.88 19.88 19.90 19.74 20.20 13,384,789 267,073,712 19.954 18.01 18.01 18.03 17.88 18.30 14,775,466 18.075 1.53%
2023-06-01 0 19.58 19.56 19.58 19.30 19.80 14,316,941 279,741,688 19.539 17.74 17.72 17.74 17.48 17.94 15,804,468 17.700 -1.11%
2023-05-31 0 19.80 19.78 19.80 19.50 20.20 15,601,570 308,010,127 19.742 17.94 17.92 17.94 17.66 18.30 17,222,570 17.884 -1.74%
2023-05-30 0 20.15 20.15 20.20 19.46 20.55 11,254,850 226,765,274 20.148 18.25 18.25 18.30 17.63 18.62 12,424,226 18.252 -0.57%
2023-05-29 0 21.40 21.35 21.40 21.20 22.60 15,449,244 332,788,874 21.541 18.36 18.32 18.36 18.19 19.39 18,008,879 18.479 -1.83%
2023-05-25 0 21.80 21.80 21.85 21.45 22.25 11,668,800 254,209,648 21.785 18.70 18.70 18.74 18.40 19.09 13,602,090 18.689 -2.24%
2023-05-24 0 22.30 22.30 22.35 21.70 22.85 15,625,096 346,113,138 22.151 19.13 19.13 19.17 18.62 19.60 18,213,866 19.003 -2.19%
2023-05-23 0 22.80 22.75 22.80 22.60 24.45 18,624,547 429,119,724 23.041 19.56 19.52 19.56 19.39 20.97 21,710,267 19.766 -4.00%
2023-05-22 0 23.75 23.75 23.80 23.70 24.30 9,838,040 235,200,325 23.907 20.37 20.37 20.42 20.33 20.85 11,468,009 20.509 -1.04%
2023-05-19 0 24.00 24.00 24.05 23.80 24.55 10,011,113 241,563,893 24.130 20.59 20.59 20.63 20.42 21.06 11,669,757 20.700 -3.42%
2023-05-18 0 24.85 24.75 24.85 23.90 25.10 17,103,630 423,621,203 24.768 21.32 21.23 21.32 20.50 21.53 19,937,364 21.248 3.76%
2023-05-17 0 23.95 23.95 24.00 23.75 25.15 12,908,844 312,831,446 24.234 20.55 20.55 20.59 20.37 21.58 15,047,585 20.789 -4.20%
2023-05-16 0 25.00 24.95 25.00 24.80 25.65 19,840,832 500,076,740 25.204 21.45 21.40 21.45 21.28 22.00 23,128,067 21.622 -0.20%
2023-05-15 0 25.05 25.05 25.10 24.05 25.45 25,254,455 627,438,688 24.845 21.49 21.49 21.53 20.63 21.83 29,438,620 21.313 4.59%
2023-05-12 0 23.95 23.95 24.00 23.80 24.50 13,736,173 330,767,627 24.080 20.55 20.55 20.59 20.42 21.02 16,011,986 20.658 -3.23%
2023-05-11 0 24.75 24.70 24.75 24.25 25.45 13,829,349 342,694,111 24.780 21.23 21.19 21.23 20.80 21.83 16,120,599 21.258 -0.20%
2023-05-10 0 24.80 24.80 24.85 24.50 25.40 9,305,734 230,533,731 24.773 21.28 21.28 21.32 21.02 21.79 10,847,511 21.252 -1.20%
2023-05-09 0 25.10 25.05 25.10 24.95 25.85 14,737,184 373,561,568 25.348 21.53 21.49 21.53 21.40 22.18 17,178,845 21.745 -2.90%
2023-05-08 0 25.85 25.80 25.85 25.00 26.00 21,944,062 563,905,008 25.697 22.18 22.13 22.18 21.45 22.30 25,579,760 22.045 2.17%
2023-05-05 0 25.30 25.25 25.30 25.10 26.50 20,340,181 523,425,960 25.734 21.70 21.66 21.70 21.53 22.73 23,710,148 22.076 -0.98%
2023-05-04 0 25.55 25.55 25.60 23.40 25.75 27,574,982 692,037,690 25.097 21.92 21.92 21.96 20.07 22.09 32,143,613 21.530 9.19%
2023-05-03 0 23.40 23.35 23.40 23.30 23.70 5,330,948 124,976,994 23.444 20.07 20.03 20.07 19.99 20.33 6,214,181 20.112 -0.21%
2023-05-02 0 23.45 23.45 23.50 22.95 23.55 5,769,600 134,615,276 23.332 20.12 20.12 20.16 19.69 20.20 6,725,509 20.016 0.43%
2023-04-28 0 23.35 23.35 23.40 23.30 24.70 26,739,882 637,240,744 23.831 20.03 20.03 20.07 19.99 21.19 31,170,153 20.444 -2.71%
2023-04-27 0 24.00 23.95 24.00 22.70 24.20 18,821,980 449,094,855 23.860 20.59 20.55 20.59 19.47 20.76 21,940,411 20.469 4.58%
2023-04-26 0 22.95 22.95 23.00 22.55 23.20 7,067,406 161,447,887 22.844 19.69 19.69 19.73 19.34 19.90 8,238,336 19.597 -1.08%
2023-04-25 0 23.20 23.15 23.20 23.00 23.95 10,186,862 237,191,982 23.284 19.90 19.86 19.90 19.73 20.55 11,874,624 19.975 -2.93%
2023-04-24 0 23.90 23.75 23.90 23.25 24.25 15,358,372 363,658,383 23.678 20.50 20.37 20.50 19.95 20.80 17,902,951 20.313 2.14%
2023-04-21 0 23.40 23.35 23.40 23.05 24.05 15,923,750 374,043,372 23.490 20.07 20.03 20.07 19.77 20.63 18,562,001 20.151 -3.31%
2023-04-20 0 24.20 24.15 24.20 23.45 24.35 8,605,800 207,240,056 24.081 20.76 20.72 20.76 20.12 20.89 10,031,611 20.659 1.68%
2023-04-19 0 23.80 23.80 23.85 23.65 24.20 10,483,456 250,666,910 23.911 20.42 20.42 20.46 20.29 20.76 12,220,358 20.512 -1.24%
2023-04-18 0 24.10 24.10 24.15 22.95 24.40 26,442,261 634,278,744 23.987 20.67 20.67 20.72 19.69 20.93 30,823,222 20.578 4.33%
2023-04-17 0 23.10 23.05 23.10 22.35 23.30 11,293,246 258,933,573 22.928 19.82 19.77 19.82 19.17 19.99 13,164,314 19.669 2.44%
2023-04-14 0 22.55 22.50 22.55 22.25 22.95 12,008,888 270,357,310 22.513 19.34 19.30 19.34 19.09 19.69 13,998,524 19.313 -1.31%
2023-04-13 0 22.85 22.80 22.85 22.40 22.95 8,723,699 198,670,278 22.774 19.60 19.56 19.60 19.22 19.69 10,169,044 19.537 -0.22%
2023-04-12 0 22.90 22.85 22.90 22.05 22.95 16,049,685 363,780,389 22.666 19.65 19.60 19.65 18.92 19.69 18,708,801 19.444 3.15%
2023-04-11 0 22.20 22.10 22.20 21.80 22.55 13,281,184 294,163,118 22.149 19.04 18.96 19.04 18.70 19.34 15,481,614 19.001 3.50%
2023-04-06 0 21.45 21.45 21.50 21.30 21.90 7,150,230 154,644,972 21.628 18.40 18.40 18.44 18.27 18.79 8,334,882 18.554 -0.46%
2023-04-04 0 21.55 21.50 21.55 21.10 21.70 16,483,424 352,156,432 21.364 18.49 18.44 18.49 18.10 18.62 19,214,402 18.328 0.70%
2023-04-03 0 21.40 21.30 21.40 20.90 21.40 9,202,268 194,705,468 21.158 18.36 18.27 18.36 17.93 18.36 10,726,902 18.151 2.64%
2023-03-31 0 20.85 20.85 20.90 20.85 21.90 20,660,209 438,860,148 21.242 17.89 17.89 17.93 17.89 18.79 24,083,198 18.223 -1.65%
2023-03-30 0 21.20 21.05 21.20 20.60 21.40 10,205,110 214,333,083 21.003 18.19 18.06 18.19 17.67 18.36 11,895,896 18.017 0.00%
2023-03-29 0 21.20 21.10 21.20 20.80 21.50 12,831,494 270,387,085 21.072 18.19 18.10 18.19 17.84 18.44 14,957,420 18.077 2.66%
2023-03-28 0 20.65 20.65 20.70 20.25 20.90 10,606,952 219,142,107 20.660 17.71 17.71 17.76 17.37 17.93 12,364,315 17.724 2.23%
2023-03-27 0 20.20 20.20 20.25 19.80 20.50 15,479,020 311,150,507 20.101 17.33 17.33 17.37 16.99 17.59 18,043,588 17.244 -1.94%
2023-03-24 0 20.60 20.55 20.60 20.45 21.50 18,791,886 391,028,761 20.808 17.67 17.63 17.67 17.54 18.44 21,905,331 17.851 -4.85%
2023-03-23 0 21.65 21.65 21.70 20.90 21.80 14,811,194 317,080,660 21.408 18.57 18.57 18.62 17.93 18.70 17,265,117 18.365 2.36%
2023-03-22 0 21.15 21.15 21.20 21.05 21.65 11,903,023 253,104,734 21.264 18.14 18.14 18.19 18.06 18.57 13,875,119 18.242 -0.70%
2023-03-21 0 21.30 21.25 21.30 21.00 22.40 16,634,806 357,382,891 21.484 18.27 18.23 18.27 18.02 19.22 19,390,865 18.430 -2.52%
2023-03-20 0 21.85 21.85 21.90 21.60 22.50 16,188,930 355,715,007 21.973 18.74 18.74 18.79 18.53 19.30 18,871,117 18.850 0.00%
2023-03-17 0 21.85 21.80 21.85 21.20 22.20 13,076,785 285,502,858 21.833 18.74 18.70 18.74 18.19 19.04 15,243,350 18.730 3.80%
2023-03-16 0 21.05 21.05 21.10 20.80 21.40 9,630,260 203,109,760 21.091 18.06 18.06 18.10 17.84 18.36 11,225,804 18.093 -1.17%
2023-03-15 0 21.30 21.30 21.35 21.05 21.75 14,298,360 306,373,943 21.427 18.27 18.27 18.32 18.06 18.66 16,667,316 18.382 2.16%
2023-03-14 0 20.85 20.80 20.85 20.60 21.55 13,987,209 294,207,064 21.034 17.89 17.84 17.89 17.67 18.49 16,304,614 18.044 -3.70%
2023-03-13 0 21.65 21.65 21.75 20.75 21.90 13,908,242 300,426,350 21.601 18.57 18.57 18.66 17.80 18.79 16,212,563 18.530 4.34%
2023-03-10 0 20.75 20.70 20.75 20.60 21.10 8,600,264 179,140,102 20.830 17.80 17.76 17.80 17.67 18.10 10,025,158 17.869 -1.43%
2023-03-09 0 21.05 21.00 21.05 20.85 21.50 7,477,718 158,052,867 21.137 18.06 18.02 18.06 17.89 18.44 8,716,628 18.132 -2.32%
2023-03-08 0 21.55 21.50 21.55 21.20 21.70 11,245,792 240,633,252 21.398 18.49 18.44 18.49 18.19 18.62 13,108,998 18.356 -2.05%
2023-03-07 0 22.00 21.95 22.00 21.40 22.50 19,104,589 420,978,510 22.035 18.87 18.83 18.87 18.36 19.30 22,269,843 18.904 1.85%
2023-03-06 0 21.60 21.60 21.65 21.40 21.90 8,656,459 187,230,415 21.629 18.53 18.53 18.57 18.36 18.79 10,090,664 18.555 -1.14%
2023-03-03 0 21.85 21.85 21.90 21.75 22.50 5,663,127 124,416,659 21.970 18.74 18.74 18.79 18.66 19.30 6,601,395 18.847 -0.91%
2023-03-02 0 22.05 22.05 22.10 21.90 22.50 6,388,930 141,531,673 22.153 18.92 18.92 18.96 18.79 19.30 7,447,450 19.004 0.00%
2023-03-01 0 22.05 22.05 22.10 20.90 22.20 11,454,886 249,300,387 21.764 18.92 18.92 18.96 17.93 19.04 13,352,735 18.670 6.01%
2023-02-28 0 20.80 20.80 20.85 20.80 21.35 13,834,092 289,482,244 20.925 17.84 17.84 17.89 17.84 18.32 16,126,128 17.951 -0.48%
2023-02-27 0 20.90 20.85 20.90 20.50 21.25 16,191,437 337,344,073 20.835 17.93 17.89 17.93 17.59 18.23 18,874,039 17.873 -2.79%
2023-02-24 0 21.50 21.45 21.50 21.30 22.05 11,172,217 239,963,783 21.479 18.44 18.40 18.44 18.27 18.92 13,023,233 18.426 -2.49%
2023-02-23 0 22.05 22.00 22.05 21.85 22.60 7,756,386 171,837,896 22.154 18.92 18.87 18.92 18.74 19.39 9,041,466 19.006 -0.90%
2023-02-22 0 22.25 22.20 22.25 22.00 22.95 11,004,013 246,268,191 22.380 19.09 19.04 19.09 18.87 19.69 12,827,161 19.199 -3.05%
2023-02-21 0 22.95 22.90 22.95 22.60 23.15 8,047,812 184,089,176 22.874 19.69 19.65 19.69 19.39 19.86 9,381,176 19.623 0.00%
2023-02-20 0 22.95 22.95 23.00 21.45 23.20 20,444,407 463,432,799 22.668 19.69 19.69 19.73 18.40 19.90 23,831,642 19.446 6.50%
2023-02-17 0 21.55 21.50 21.55 21.20 22.60 14,151,200 308,178,776 21.778 18.49 18.44 18.49 18.19 19.39 16,495,775 18.682 -3.36%
2023-02-16 0 22.30 22.25 22.30 21.85 22.75 12,720,371 284,703,497 22.382 19.13 19.09 19.13 18.74 19.52 14,827,886 19.201 1.59%
2023-02-15 0 21.95 21.90 21.95 21.65 22.35 13,985,607 308,100,163 22.030 18.83 18.79 18.83 18.57 19.17 16,302,746 18.899 -0.45%
2023-02-14 0 22.05 22.05 22.10 21.50 22.25 8,980,600 197,273,725 21.967 18.92 18.92 18.96 18.44 19.09 10,468,508 18.844 1.38%
2023-02-13 0 21.75 21.70 21.75 20.55 21.85 12,937,220 278,699,685 21.542 18.66 18.62 18.66 17.63 18.74 15,080,662 18.481 4.07%
2023-02-10 0 20.90 20.85 20.90 20.75 21.45 6,005,894 126,015,749 20.982 17.93 17.89 17.93 17.80 18.40 7,000,952 18.000 -2.56%
2023-02-09 0 21.45 21.45 21.55 20.65 21.80 12,826,600 274,610,769 21.409 18.40 18.40 18.49 17.71 18.70 14,951,715 18.367 2.88%
2023-02-08 0 20.85 20.80 20.85 20.15 21.00 9,667,459 201,001,599 20.792 17.89 17.84 17.89 17.29 18.02 11,269,166 17.836 2.71%
2023-02-07 0 20.30 20.25 20.30 20.15 20.70 8,754,647 178,140,043 20.348 17.41 17.37 17.41 17.29 17.76 10,205,119 17.456 -0.49%
2023-02-06 0 20.40 20.35 20.40 20.10 20.75 20,352,995 415,097,729 20.395 17.50 17.46 17.50 17.24 17.80 23,725,085 17.496 -2.86%
2023-02-03 0 21.00 20.95 21.00 20.70 21.40 15,623,886 326,663,484 20.908 18.02 17.97 18.02 17.76 18.36 18,212,456 17.936 -1.87%
2023-02-02 0 21.40 21.35 21.40 21.30 21.95 10,578,550 227,830,231 21.537 18.36 18.32 18.36 18.27 18.83 12,331,207 18.476 -1.83%
2023-02-01 0 21.80 21.75 21.80 21.20 21.85 12,668,137 273,157,285 21.563 18.70 18.66 18.70 18.19 18.74 14,766,998 18.498 1.40%
2023-01-31 0 21.50 21.50 21.55 21.30 22.25 18,956,403 409,565,473 21.606 18.44 18.44 18.49 18.27 19.09 22,097,105 18.535 -1.15%
2023-01-30 0 21.75 21.70 21.75 21.55 22.90 31,762,445 699,733,982 22.030 18.66 18.62 18.66 18.49 19.65 37,024,856 18.899 -5.64%
2023-01-27 0 23.05 23.00 23.05 22.50 23.05 12,347,036 281,567,641 22.804 19.77 19.73 19.77 19.30 19.77 14,392,696 19.563 1.54%
2023-01-26 0 22.70 22.65 22.70 22.00 22.70 17,945,669 404,017,513 22.513 19.47 19.43 19.47 18.87 19.47 20,918,913 19.314 4.85%
2023-01-20 0 21.65 21.60 21.65 21.10 21.75 10,260,109 220,693,797 21.510 18.57 18.53 18.57 18.10 18.66 11,960,007 18.453 2.85%
2023-01-19 0 21.05 20.95 21.05 20.55 21.15 7,847,836 164,381,910 20.946 18.06 17.97 18.06 17.63 18.14 9,148,068 17.969 1.20%
2023-01-18 0 20.80 20.75 20.80 20.50 20.90 13,775,297 285,355,082 20.715 17.84 17.80 17.84 17.59 17.93 16,057,592 17.771 0.48%
2023-01-17 0 20.70 20.70 20.75 20.55 21.15 18,371,476 380,459,467 20.709 17.76 17.76 17.80 17.63 18.14 21,415,267 17.766 -2.13%
2023-01-16 0 21.15 21.05 21.15 20.95 21.70 20,997,098 445,914,330 21.237 18.14 18.06 18.14 17.97 18.62 24,475,903 18.219 -0.24%
2023-01-13 0 21.20 21.20 21.25 20.00 21.35 27,121,070 566,757,020 20.897 18.19 18.19 18.23 17.16 18.32 31,614,497 17.927 5.47%
2023-01-12 0 20.10 20.05 20.10 19.58 20.30 30,728,914 614,414,335 19.995 17.24 17.20 17.24 16.80 17.41 35,820,089 17.153 0.25%
2023-01-11 0 20.05 20.00 20.05 18.76 20.25 40,599,281 800,491,529 19.717 17.20 17.16 17.20 16.09 17.37 47,325,781 16.914 7.56%
2023-01-10 0 18.64 18.62 18.64 18.54 19.10 17,409,062 327,589,102 18.817 15.99 15.97 15.99 15.90 16.39 20,293,400 16.143 -1.69%
2023-01-09 0 18.96 18.94 18.96 18.56 19.04 31,469,063 592,574,133 18.830 16.27 16.25 16.27 15.92 16.33 36,682,866 16.154 2.16%
2023-01-06 0 18.56 18.56 18.58 18.02 18.56 14,823,903 271,977,282 18.347 15.92 15.92 15.94 15.46 15.92 17,279,931 15.739 1.64%
2023-01-05 0 18.26 18.26 18.28 18.18 19.06 17,443,106 321,629,070 18.439 15.66 15.66 15.68 15.60 16.35 20,333,085 15.818 -1.30%
2023-01-04 0 18.50 18.50 18.52 17.60 18.54 16,302,474 294,938,810 18.092 15.87 15.87 15.89 15.10 15.90 19,003,473 15.520 4.99%
2023-01-03 0 17.62 17.62 17.64 16.92 17.66 10,972,372 192,100,842 17.508 15.12 15.12 15.13 14.52 15.15 12,790,278 15.019 1.38%
2022-12-30 0 17.38 17.38 17.40 17.10 17.72 14,778,179 257,358,987 17.415 14.91 14.91 14.93 14.67 15.20 17,226,632 14.940 1.40%
2022-12-29 0 17.14 17.10 17.14 16.82 17.56 13,440,000 228,290,035 16.986 14.70 14.67 14.70 14.43 15.06 15,666,743 14.572 -2.39%
2022-12-28 0 17.56 17.54 17.56 17.26 17.88 11,104,039 194,784,685 17.542 15.06 15.05 15.06 14.81 15.34 12,943,759 15.049 1.04%
2022-12-23 0 17.38 17.36 17.38 16.70 17.50 14,491,656 249,999,346 17.251 14.91 14.89 14.91 14.33 15.01 16,892,638 14.799 2.24%
2022-12-22 0 17.00 16.98 17.00 16.90 17.46 9,859,198 168,326,650 17.073 14.58 14.57 14.58 14.50 14.98 11,492,673 14.646 -0.70%
2022-12-21 0 17.12 17.10 17.12 16.86 17.30 10,574,217 180,009,638 17.023 14.69 14.67 14.69 14.46 14.84 12,326,156 14.604 0.12%
2022-12-20 0 17.10 17.08 17.10 16.86 17.22 12,480,384 212,488,274 17.026 14.67 14.65 14.67 14.46 14.77 14,548,138 14.606 -0.23%
2022-12-19 0 17.14 17.14 17.16 17.00 17.84 12,196,663 209,315,189 17.162 14.70 14.70 14.72 14.58 15.30 14,217,410 14.722 -2.39%
2022-12-16 0 17.56 17.56 17.60 17.28 17.80 13,842,955 242,482,249 17.517 15.06 15.06 15.10 14.82 15.27 16,136,460 15.027 -0.45%
2022-12-15 0 17.64 17.62 17.64 17.40 17.96 15,561,272 273,101,214 17.550 15.13 15.12 15.13 14.93 15.41 18,139,468 15.056 -0.34%
2022-12-14 0 17.70 17.70 17.72 17.62 18.10 15,697,219 278,820,479 17.762 15.18 15.18 15.20 15.12 15.53 18,297,939 15.238 -0.90%
2022-12-13 0 17.86 17.84 17.86 17.70 18.20 15,776,245 282,286,493 17.893 15.32 15.30 15.32 15.18 15.61 18,390,058 15.350 -1.11%
2022-12-12 0 18.06 18.00 18.06 17.96 18.48 13,242,083 238,846,430 18.037 15.49 15.44 15.49 15.41 15.85 15,436,035 15.473 -2.48%
2022-12-09 0 18.52 18.50 18.52 17.90 18.56 16,415,686 300,603,269 18.312 15.89 15.87 15.89 15.36 15.92 19,135,442 15.709 2.21%
2022-12-08 0 18.12 18.10 18.12 17.74 18.14 17,262,600 310,344,752 17.978 15.54 15.53 15.54 15.22 15.56 20,122,672 15.423 3.31%
2022-12-07 0 17.54 17.52 17.54 17.48 18.70 23,365,589 420,883,312 18.013 15.05 15.03 15.05 15.00 16.04 27,236,806 15.453 -4.88%
2022-12-06 0 18.44 18.42 18.44 18.22 18.76 17,454,413 321,859,254 18.440 15.82 15.80 15.82 15.63 16.09 20,346,265 15.819 -1.28%
2022-12-05 0 18.68 18.66 18.68 17.64 18.68 39,900,683 737,544,157 18.484 16.02 16.01 16.02 15.13 16.02 46,511,440 15.857 7.11%
2022-12-02 0 17.44 17.44 17.48 17.30 17.56 7,779,245 135,637,213 17.436 14.96 14.96 15.00 14.84 15.06 9,068,113 14.958 -0.68%
2022-12-01 0 17.56 17.52 17.56 17.28 18.06 10,963,662 192,612,021 17.568 15.06 15.03 15.06 14.82 15.49 12,780,125 15.071 -0.34%
2022-11-30 0 17.62 17.60 17.62 17.10 17.62 17,826,183 310,268,434 17.405 15.12 15.10 15.12 14.67 15.12 20,779,630 14.931 0.92%
2022-11-29 0 17.46 17.44 17.46 16.40 17.46 17,190,735 294,711,896 17.144 14.98 14.96 14.98 14.07 14.98 20,038,901 14.707 7.25%
2022-11-28 0 16.28 16.26 16.28 15.70 16.36 8,209,700 132,440,105 16.132 13.97 13.95 13.97 13.47 14.03 9,569,885 13.839 -2.75%
2022-11-25 0 16.74 16.72 16.74 16.08 16.76 14,052,400 231,541,663 16.477 14.36 14.34 14.36 13.79 14.38 16,380,606 14.135 3.21%
2022-11-24 0 16.22 16.20 16.22 16.00 16.54 15,295,526 247,198,782 16.162 13.91 13.90 13.91 13.73 14.19 17,829,693 13.864 -0.12%
2022-11-23 0 16.24 16.24 16.26 15.92 16.58 19,416,059 315,042,301 16.226 13.93 13.93 13.95 13.66 14.22 22,632,917 13.920 -1.93%
2022-11-22 0 16.56 16.54 16.56 16.30 16.82 20,524,027 339,523,535 16.543 14.21 14.19 14.21 13.98 14.43 23,924,454 14.191 0.85%
2022-11-21 0 16.42 16.38 16.42 16.20 16.64 19,972,035 328,525,708 16.449 14.09 14.05 14.09 13.90 14.27 23,281,007 14.111 -1.44%
2022-11-18 0 16.66 16.64 16.66 16.28 16.78 15,958,211 264,602,475 16.581 14.29 14.27 14.29 13.97 14.40 18,602,172 14.224 0.12%
2022-11-17 0 16.64 16.62 16.64 16.16 16.76 15,218,300 249,720,079 16.409 14.27 14.26 14.27 13.86 14.38 17,739,672 14.077 0.60%
2022-11-16 0 16.54 16.52 16.54 16.20 16.56 16,104,934 263,582,041 16.367 14.19 14.17 14.19 13.90 14.21 18,773,204 14.040 -0.12%
2022-11-15 0 16.56 16.54 16.56 16.06 16.60 23,608,999 387,457,959 16.411 14.21 14.19 14.21 13.78 14.24 27,520,545 14.079 2.99%
2022-11-14 0 16.08 16.06 16.08 15.74 16.42 24,724,979 395,997,684 16.016 13.79 13.78 13.79 13.50 14.09 28,821,421 13.740 3.34%
2022-11-11 0 15.56 15.54 15.56 14.88 15.60 18,893,168 288,569,407 15.274 13.35 13.33 13.35 12.77 13.38 22,023,393 13.103 6.72%
2022-11-10 0 14.58 14.56 14.58 14.38 14.60 7,822,175 113,515,971 14.512 12.51 12.49 12.51 12.34 12.52 9,118,155 12.449 -1.09%
2022-11-09 0 14.74 14.74 14.76 14.60 15.30 10,377,935 153,762,774 14.816 12.64 12.64 12.66 12.52 13.13 12,097,354 12.710 -2.12%
2022-11-08 0 15.06 15.02 15.06 14.84 15.14 11,013,353 164,960,973 14.978 12.92 12.89 12.92 12.73 12.99 12,838,048 12.849 0.27%
2022-11-07 0 15.02 15.00 15.02 14.72 15.30 11,737,288 176,808,786 15.064 12.89 12.87 12.89 12.63 13.13 13,681,925 12.923 1.49%
2022-11-04 0 14.80 14.80 14.82 13.78 14.98 22,485,402 329,049,013 14.634 12.70 12.70 12.71 11.82 12.85 26,210,790 12.554 7.87%
2022-11-03 0 13.72 13.68 13.72 13.62 13.90 16,596,858 228,086,688 13.743 11.77 11.74 11.77 11.68 11.92 19,346,630 11.789 0.15%
2022-11-02 0 13.70 13.68 13.70 13.26 13.84 11,323,426 154,104,596 13.609 11.75 11.74 11.75 11.38 11.87 13,199,494 11.675 2.39%
2022-11-01 0 13.38 13.36 13.38 12.84 13.50 22,929,935 304,547,027 13.282 11.48 11.46 11.48 11.02 11.58 26,728,973 11.394 5.69%
2022-10-31 0 12.66 12.64 12.66 12.10 13.08 23,842,517 302,726,821 12.697 10.86 10.84 10.86 10.38 11.22 27,792,752 10.892 3.09%
2022-10-28 0 12.28 12.26 12.28 12.20 12.70 7,600,490 94,004,451 12.368 10.53 10.52 10.53 10.47 10.89 8,859,741 10.610 -2.69%
2022-10-27 0 12.62 12.62 12.64 12.58 12.90 15,645,800 197,747,302 12.639 10.83 10.83 10.84 10.79 11.07 18,238,001 10.843 1.28%
2022-10-26 0 12.46 12.44 12.46 12.14 12.58 15,149,448 187,924,674 12.405 10.69 10.67 10.69 10.41 10.79 17,659,413 10.642 2.13%
2022-10-25 0 12.20 12.20 12.22 12.10 12.56 18,178,605 222,843,997 12.259 10.47 10.47 10.48 10.38 10.77 21,190,441 10.516 -1.45%
2022-10-24 0 12.38 12.36 12.38 12.28 13.70 20,737,112 264,134,712 12.737 10.62 10.60 10.62 10.53 11.75 24,172,843 10.927 -8.57%
2022-10-21 0 13.54 13.50 13.54 13.40 13.70 14,713,659 199,393,628 13.552 11.62 11.58 11.62 11.50 11.75 17,151,422 11.625 -0.73%
2022-10-20 0 13.64 13.62 13.64 13.54 13.98 24,793,922 339,197,952 13.681 11.70 11.68 11.70 11.62 11.99 28,901,786 11.736 -2.71%
2022-10-19 0 14.02 14.00 14.02 14.00 14.32 10,190,222 143,744,227 14.106 12.03 12.01 12.03 12.01 12.28 11,878,541 12.101 -1.54%
2022-10-18 0 14.24 14.24 14.26 14.20 14.56 14,006,362 200,208,414 14.294 12.22 12.22 12.23 12.18 12.49 16,326,940 12.262 -1.79%
2022-10-17 0 14.50 14.48 14.50 14.10 14.58 9,666,733 138,909,139 14.370 12.44 12.42 12.44 12.10 12.51 11,268,320 12.327 1.26%
2022-10-14 0 14.32 14.30 14.32 14.26 14.62 11,484,413 165,904,818 14.446 12.28 12.27 12.28 12.23 12.54 13,387,154 12.393 2.29%
2022-10-13 0 14.00 14.00 14.02 13.98 14.38 5,459,105 77,010,140 14.107 12.01 12.01 12.03 11.99 12.34 6,363,571 12.102 -2.23%
2022-10-12 0 14.32 14.32 14.34 13.94 14.46 11,345,248 161,198,542 14.208 12.28 12.28 12.30 11.96 12.40 13,224,932 12.189 2.14%
2022-10-11 0 14.02 14.02 14.04 13.96 14.50 10,046,694 142,233,035 14.157 12.03 12.03 12.04 11.98 12.44 11,711,233 12.145 -2.50%
2022-10-10 0 14.38 14.36 14.38 14.26 14.50 5,213,736 75,021,031 14.389 12.34 12.32 12.34 12.23 12.44 6,077,549 12.344 -1.24%
2022-10-07 0 14.56 14.56 14.58 14.46 14.70 3,227,593 47,106,258 14.595 12.49 12.49 12.51 12.40 12.61 3,762,342 12.520 -1.62%
2022-10-06 0 14.80 14.80 14.84 14.76 15.02 3,220,200 47,761,502 14.832 12.70 12.70 12.73 12.66 12.89 3,753,724 12.724 -1.07%
2022-10-05 0 14.96 14.94 14.96 14.62 15.10 14,446,848 215,452,023 14.913 12.83 12.82 12.83 12.54 12.95 16,840,406 12.794 5.50%
2022-10-03 0 14.18 14.14 14.18 14.02 14.50 3,355,212 47,627,338 14.195 12.16 12.13 12.16 12.03 12.44 3,911,104 12.177 -1.94%
2022-09-30 0 14.46 14.46 14.48 14.00 14.58 7,479,895 107,779,017 14.409 12.40 12.40 12.42 12.01 12.51 8,719,166 12.361 2.99%
2022-09-29 0 14.04 14.00 14.04 13.78 14.58 8,118,613 114,454,152 14.098 12.04 12.01 12.04 11.82 12.51 9,463,707 12.094 -1.82%
2022-09-28 0 14.30 14.30 14.32 14.24 14.74 12,277,471 177,786,642 14.481 12.27 12.27 12.28 12.22 12.64 14,311,606 12.423 -3.25%
2022-09-27 0 14.78 14.78 14.80 14.66 14.98 9,410,626 138,930,277 14.763 12.68 12.68 12.70 12.58 12.85 10,969,781 12.665 -1.47%
2022-09-26 0 15.00 15.00 15.02 14.92 15.38 8,078,367 121,721,124 15.068 12.87 12.87 12.89 12.80 13.19 9,416,793 12.926 -2.47%
2022-09-23 0 15.38 15.38 15.40 15.36 15.80 3,357,464 52,127,141 15.526 13.19 13.19 13.21 13.18 13.55 3,913,730 13.319 -0.77%
2022-09-22 0 15.50 15.48 15.50 15.30 15.56 7,035,776 108,719,682 15.452 13.30 13.28 13.30 13.13 13.35 8,201,465 13.256 -0.64%
2022-09-21 0 15.60 15.60 15.62 15.52 15.76 5,462,967 85,375,989 15.628 13.38 13.38 13.40 13.31 13.52 6,368,073 13.407 -0.76%
2022-09-20 0 15.72 15.72 15.74 15.62 15.90 7,382,400 116,086,381 15.725 13.49 13.49 13.50 13.40 13.64 8,605,518 13.490 0.13%
2022-09-19 0 15.70 15.70 15.72 15.62 15.98 6,283,042 98,944,766 15.748 13.47 13.47 13.49 13.40 13.71 7,324,018 13.510 -1.75%
2022-09-16 0 15.98 15.96 15.98 15.90 16.48 14,973,659 239,538,266 15.997 13.71 13.69 13.71 13.64 14.14 17,454,499 13.724 -2.32%
2022-09-15 0 16.36 16.36 16.38 16.24 16.60 4,684,890 76,720,783 16.376 14.03 14.03 14.05 13.93 14.24 5,461,084 14.049 0.25%
2022-09-14 0 16.32 16.32 16.34 16.30 16.62 5,761,330 94,595,746 16.419 14.00 14.00 14.02 13.98 14.26 6,715,869 14.085 -3.32%
2022-09-13 0 16.88 16.86 16.88 16.72 17.02 7,829,817 132,289,881 16.896 14.48 14.46 14.48 14.34 14.60 9,127,063 14.494 1.20%
2022-09-09 0 16.68 16.68 16.74 16.14 16.76 10,743,250 178,828,969 16.646 14.31 14.31 14.36 13.85 14.38 12,523,195 14.280 3.22%
2022-09-08 0 16.16 16.10 16.16 16.10 16.36 5,062,017 81,969,079 16.193 13.86 13.81 13.86 13.81 14.03 5,900,693 13.891 -0.49%
2022-09-07 0 16.24 16.20 16.24 16.00 16.24 5,419,475 87,593,564 16.163 13.93 13.90 13.93 13.73 13.93 6,317,375 13.865 0.37%
2022-09-06 0 16.18 16.18 16.22 16.06 16.32 5,090,549 82,467,618 16.200 13.88 13.88 13.91 13.78 14.00 5,933,953 13.898 0.25%
2022-09-05 0 16.14 16.12 16.14 15.96 16.22 9,656,292 155,148,717 16.067 13.85 13.83 13.85 13.69 13.91 11,256,149 13.783 0.12%
2022-09-02 0 16.12 16.12 16.14 16.06 16.54 41,446,955 669,186,526 16.146 13.83 13.83 13.85 13.78 14.19 48,313,898 13.851 -2.07%
2022-09-01 0 16.46 16.46 16.48 16.32 16.64 12,660,400 208,894,792 16.500 14.12 14.12 14.14 14.00 14.27 14,757,979 14.155 -1.20%
2022-08-31 0 16.66 16.62 16.66 16.24 16.86 13,394,875 222,927,378 16.643 14.29 14.26 14.29 13.93 14.46 15,614,142 14.277 0.97%
2022-08-30 0 16.50 16.46 16.50 16.22 16.50 8,840,931 144,922,569 16.392 14.15 14.12 14.15 13.91 14.15 10,305,699 14.062 1.10%
2022-08-29 0 16.32 16.30 16.32 16.06 16.38 8,639,731 140,336,850 16.243 14.00 13.98 14.00 13.78 14.05 10,071,164 13.935 -0.49%
2022-08-26 0 16.40 16.40 16.42 16.12 16.40 9,506,066 154,645,738 16.268 14.07 14.07 14.09 13.83 14.07 11,081,034 13.956 0.12%
2022-08-25 0 16.38 16.36 16.38 15.80 16.42 9,155,152 148,308,035 16.199 14.05 14.03 14.05 13.55 14.09 10,671,980 13.897 3.54%
2022-08-24 0 15.82 15.80 15.82 15.60 15.98 12,870,260 203,286,811 15.795 13.57 13.55 13.57 13.38 13.71 15,002,608 13.550 1.80%
2022-08-23 0 15.54 15.52 15.54 15.46 15.84 10,303,492 160,637,356 15.591 13.33 13.31 13.33 13.26 13.59 12,010,577 13.375 -1.52%
2022-08-22 0 15.78 15.76 15.78 15.72 16.14 14,632,200 233,141,324 15.933 13.54 13.52 13.54 13.49 13.85 17,056,467 13.669 -2.83%
2022-08-19 0 16.24 16.24 16.26 16.08 16.40 4,480,640 72,919,434 16.274 13.93 13.93 13.95 13.79 14.07 5,222,994 13.961 0.37%
2022-08-18 0 16.18 16.16 16.18 16.12 16.28 3,594,673 58,153,560 16.178 13.88 13.86 13.88 13.83 13.97 4,190,239 13.878 -0.98%
2022-08-17 0 16.34 16.34 16.36 16.14 16.50 4,715,381 77,101,865 16.351 14.02 14.02 14.03 13.85 14.15 5,496,627 14.027 0.25%
2022-08-16 0 16.30 16.28 16.30 16.20 16.62 4,783,000 78,162,909 16.342 13.98 13.97 13.98 13.90 14.26 5,575,449 14.019 -1.21%
2022-08-15 0 16.50 16.48 16.50 16.50 16.82 4,664,900 77,414,487 16.595 14.15 14.14 14.15 14.15 14.43 5,437,782 14.236 -1.32%
2022-08-12 0 16.72 16.70 16.72 16.46 16.86 5,474,400 91,641,182 16.740 14.34 14.33 14.34 14.12 14.46 6,381,400 14.361 0.24%
2022-08-11 0 16.68 16.66 16.68 15.96 16.76 11,355,730 187,448,720 16.507 14.31 14.29 14.31 13.69 14.38 13,237,151 14.161 4.77%
2022-08-10 0 15.92 15.90 15.92 15.78 16.42 6,774,200 108,103,622 15.958 13.66 13.64 13.66 13.54 14.09 7,896,551 13.690 -2.45%
2022-08-09 0 16.32 16.32 16.34 16.10 16.48 7,579,451 123,560,344 16.302 14.00 14.00 14.02 13.81 14.14 8,835,217 13.985 0.74%
2022-08-08 0 16.20 16.20 16.22 16.04 16.36 7,747,800 125,446,069 16.191 13.90 13.90 13.91 13.76 14.03 9,031,458 13.890 -0.12%
2022-08-05 0 16.22 16.20 16.22 16.00 16.26 5,827,230 94,098,318 16.148 13.91 13.90 13.91 13.73 13.95 6,792,687 13.853 1.00%
2022-08-04 0 16.06 16.04 16.06 15.82 16.10 5,953,658 95,223,152 15.994 13.78 13.76 13.78 13.57 13.81 6,940,062 13.721 1.90%
2022-08-03 0 15.76 15.74 15.76 15.68 16.06 6,787,737 107,247,496 15.800 13.52 13.50 13.52 13.45 13.78 7,912,331 13.554 -0.76%
2022-08-02 0 15.88 15.88 15.90 15.82 16.34 11,574,117 184,575,580 15.947 13.62 13.62 13.64 13.57 14.02 13,491,720 13.681 -3.76%
2022-08-01 0 16.50 16.50 16.52 16.22 16.66 11,950,392 195,800,096 16.384 14.15 14.15 14.17 13.91 14.29 13,930,336 14.056 -1.55%
2022-07-29 0 16.76 16.72 16.76 16.62 17.16 9,566,520 160,556,592 16.783 14.38 14.34 14.38 14.26 14.72 11,151,504 14.398 -1.87%
2022-07-28 0 17.08 17.06 17.08 17.02 17.26 4,938,559 84,499,621 17.110 14.65 14.64 14.65 14.60 14.81 5,756,781 14.678 0.12%
2022-07-27 0 17.06 17.04 17.06 17.04 17.34 4,906,000 83,877,486 17.097 14.64 14.62 14.64 14.62 14.88 5,718,827 14.667 -1.16%
2022-07-26 0 17.26 17.26 17.28 16.98 17.30 9,117,200 156,392,498 17.154 14.81 14.81 14.82 14.57 14.84 10,627,740 14.715 0.58%
2022-07-25 0 17.16 17.14 17.16 17.00 17.28 4,155,539 71,293,026 17.156 14.72 14.70 14.72 14.58 14.82 4,844,030 14.718 0.12%
2022-07-22 0 17.14 17.12 17.14 16.98 17.26 6,541,333 111,904,930 17.107 14.70 14.69 14.70 14.57 14.81 7,625,103 14.676 0.47%
2022-07-21 0 17.06 17.04 17.06 17.02 17.36 8,886,536 152,115,609 17.118 14.64 14.62 14.64 14.60 14.89 10,358,860 14.685 -2.29%
2022-07-20 0 17.46 17.44 17.46 17.38 17.56 7,290,613 127,240,152 17.453 14.98 14.96 14.98 14.91 15.06 8,498,524 14.972 1.16%
2022-07-19 0 17.26 17.24 17.26 17.20 17.40 7,258,362 125,556,813 17.298 14.81 14.79 14.81 14.76 14.93 8,460,929 14.840 -1.37%
2022-07-18 0 17.50 17.46 17.50 17.20 17.72 12,548,885 219,116,301 17.461 15.01 14.98 15.01 14.76 15.20 14,627,988 14.979 1.27%
2022-07-15 0 17.28 17.28 17.30 17.16 17.64 11,726,600 203,676,207 17.369 14.82 14.82 14.84 14.72 15.13 13,669,466 14.900 -1.93%
2022-07-14 0 17.62 17.60 17.62 17.44 18.22 14,802,684 261,834,462 17.688 15.12 15.10 15.12 14.96 15.63 17,255,197 15.174 -3.29%
2022-07-13 0 18.22 18.22 18.24 18.12 18.84 12,786,833 235,411,254 18.410 15.63 15.63 15.65 15.54 16.16 14,905,359 15.794 -0.65%
2022-07-12 0 18.34 18.30 18.34 18.16 18.40 9,533,031 174,342,325 18.288 15.73 15.70 15.73 15.58 15.78 11,112,466 15.689 0.00%
2022-07-11 0 18.34 18.32 18.34 18.16 18.70 5,626,192 102,966,905 18.301 15.73 15.72 15.73 15.58 16.04 6,558,341 15.700 -1.71%
2022-07-08 0 18.66 18.64 18.66 18.24 18.86 10,209,556 188,273,459 18.441 16.01 15.99 16.01 15.65 16.18 11,901,078 15.820 0.11%
2022-07-07 0 18.64 18.64 18.66 18.44 18.72 5,050,758 93,923,979 18.596 15.99 15.99 16.01 15.82 16.06 5,887,569 15.953 0.00%
2022-07-06 0 18.64 18.62 18.64 18.36 19.24 10,610,003 197,153,422 18.582 15.99 15.97 15.99 15.75 16.51 12,367,871 15.941 -3.02%
2022-07-05 0 19.22 19.22 19.24 19.02 19.66 12,129,960 234,879,703 19.364 16.49 16.49 16.51 16.32 16.87 14,139,655 16.611 2.23%
2022-07-04 0 18.80 18.80 18.82 18.66 19.06 7,057,999 132,901,321 18.830 16.13 16.13 16.15 16.01 16.35 8,227,370 16.154 -1.98%
2022-06-30 0 19.18 19.18 19.26 18.90 19.40 10,379,741 199,042,763 19.176 16.45 16.45 16.52 16.21 16.64 12,099,459 16.451 0.21%
2022-06-29 0 19.14 19.14 19.16 18.86 19.38 13,943,668 266,355,799 19.102 16.42 16.42 16.44 16.18 16.63 16,253,859 16.387 -1.03%
2022-06-28 0 19.34 19.32 19.34 18.98 19.40 10,396,753 199,505,353 19.189 16.59 16.57 16.59 16.28 16.64 12,119,290 16.462 0.73%
2022-06-27 0 19.20 19.20 19.22 18.88 19.34 12,948,768 248,478,330 19.189 16.47 16.47 16.49 16.20 16.59 15,094,124 16.462 2.24%
2022-06-24 0 18.78 18.76 18.78 18.62 19.46 11,266,646 212,716,799 18.880 16.11 16.09 16.11 15.97 16.69 13,133,307 16.197 -0.53%
2022-06-23 0 18.88 18.86 18.88 18.66 19.20 9,001,141 170,182,265 18.907 16.20 16.18 16.20 16.01 16.47 10,492,453 16.219 1.29%
2022-06-22 0 18.64 18.62 18.64 18.48 19.00 14,163,918 265,905,081 18.773 15.99 15.97 15.99 15.85 16.30 16,510,600 16.105 0.11%
2022-06-21 0 18.62 18.60 18.62 18.08 18.68 9,853,650 182,561,870 18.527 15.97 15.96 15.97 15.51 16.02 11,486,206 15.894 3.10%
2022-06-20 0 18.06 18.06 18.08 17.90 18.20 6,341,715 114,421,983 18.043 15.49 15.49 15.51 15.36 15.61 7,392,412 15.478 -0.55%
2022-06-17 0 18.16 18.14 18.16 17.72 18.36 13,718,648 248,991,458 18.150 15.58 15.56 15.58 15.20 15.75 15,991,558 15.570 1.68%
2022-06-16 0 17.86 17.84 17.86 17.74 18.44 15,442,335 278,498,827 18.035 15.32 15.30 15.32 15.22 15.82 18,000,825 15.471 -1.98%
2022-06-15 0 18.22 18.22 18.24 16.98 18.56 32,033,514 577,413,136 18.025 15.63 15.63 15.65 14.57 15.92 37,340,836 15.463 7.43%
2022-06-14 0 16.96 16.94 16.96 16.74 17.10 8,895,183 150,290,453 16.896 14.55 14.53 14.55 14.36 14.67 10,368,939 14.494 -0.12%
2022-06-13 0 16.98 16.96 16.98 16.90 17.34 11,359,827 193,546,825 17.038 14.57 14.55 14.57 14.50 14.88 13,241,926 14.616 -3.30%
2022-06-10 0 17.56 17.54 17.56 17.48 18.08 18,341,394 324,906,865 17.714 15.06 15.05 15.06 15.00 15.51 21,380,201 15.197 -2.69%
2022-06-09 0 19.22 19.20 19.22 18.78 19.32 16,630,295 317,587,095 19.097 15.48 15.46 15.48 15.13 15.56 20,647,997 15.381 0.00%
2022-06-08 0 19.22 19.22 19.24 18.50 19.38 14,349,856 273,929,448 19.089 15.48 15.48 15.50 14.90 15.61 17,816,628 15.375 2.13%
2022-06-07 0 18.82 18.80 18.82 18.20 18.92 12,730,086 237,720,494 18.674 15.16 15.14 15.16 14.66 15.24 15,805,539 15.040 1.73%
2022-06-06 0 18.50 18.50 18.52 18.00 18.62 7,055,866 129,068,701 18.292 14.90 14.90 14.92 14.50 15.00 8,760,488 14.733 1.65%
2022-06-02 0 18.20 18.18 18.20 18.06 18.30 7,355,609 133,704,727 18.177 14.66 14.64 14.66 14.55 14.74 9,132,646 14.640 -0.33%
2022-06-01 0 18.26 18.24 18.26 18.12 18.40 7,675,997 140,163,014 18.260 14.71 14.69 14.71 14.59 14.82 9,530,436 14.707 -0.54%
2022-05-31 0 18.36 18.32 18.36 18.02 18.36 19,029,620 347,841,631 18.279 14.79 14.76 14.79 14.51 14.79 23,626,973 14.722 1.55%
2022-05-30 0 18.08 18.06 18.08 17.94 18.36 8,587,671 155,282,028 18.082 14.56 14.55 14.56 14.45 14.79 10,662,361 14.564 0.56%
2022-05-27 0 17.98 17.96 17.98 17.84 18.28 9,098,539 163,834,093 18.007 14.48 14.47 14.48 14.37 14.72 11,296,649 14.503 0.78%
2022-05-26 0 17.84 17.84 17.86 17.40 17.92 6,954,168 123,359,164 17.739 14.37 14.37 14.38 14.01 14.43 8,634,221 14.287 1.71%
2022-05-25 0 17.54 17.54 17.56 17.44 17.76 6,331,756 111,211,629 17.564 14.13 14.13 14.14 14.05 14.30 7,861,441 14.146 0.57%
2022-05-24 0 17.44 17.44 17.46 17.34 17.84 6,876,612 120,354,952 17.502 14.05 14.05 14.06 13.97 14.37 8,537,928 14.097 -0.23%
2022-05-23 0 17.48 17.46 17.48 17.32 17.82 7,412,161 129,890,032 17.524 14.08 14.06 14.08 13.95 14.35 9,202,860 14.114 -0.11%
2022-05-20 0 17.50 17.48 17.50 17.10 17.58 12,269,693 213,817,508 17.426 14.09 14.08 14.09 13.77 14.16 15,233,920 14.036 2.82%
2022-05-19 0 17.02 17.00 17.02 16.80 17.08 8,140,120 137,978,556 16.950 13.71 13.69 13.71 13.53 13.76 10,106,686 13.652 -0.58%
2022-05-18 0 17.12 17.12 17.14 16.86 17.16 7,877,761 134,343,119 17.053 13.79 13.79 13.80 13.58 13.82 9,780,944 13.735 -0.47%
2022-05-17 0 17.20 17.18 17.20 16.80 17.20 10,974,733 186,955,914 17.035 13.85 13.84 13.85 13.53 13.85 13,626,111 13.720 2.14%
2022-05-16 0 16.84 16.82 16.84 16.56 17.18 6,408,756 107,276,088 16.739 13.56 13.55 13.56 13.34 13.84 7,957,043 13.482 -1.06%
2022-05-13 0 17.02 17.02 17.04 16.82 17.08 7,563,808 128,241,888 16.955 13.71 13.71 13.72 13.55 13.76 9,391,143 13.656 2.04%
2022-05-12 0 16.68 16.66 16.68 16.46 16.94 8,657,371 144,980,841 16.747 13.43 13.42 13.43 13.26 13.64 10,748,899 13.488 -0.48%
2022-05-11 0 16.76 16.74 16.76 16.46 16.88 8,425,568 141,093,587 16.746 13.50 13.48 13.50 13.26 13.60 10,461,095 13.487 0.48%
2022-05-10 0 16.68 16.66 16.68 16.14 16.82 11,410,174 189,708,831 16.626 13.43 13.42 13.43 13.00 13.55 14,166,750 13.391 -0.36%
2022-05-06 0 16.74 16.72 16.74 16.70 17.14 8,086,038 135,857,317 16.801 13.48 13.47 13.48 13.45 13.80 10,039,538 13.532 -3.57%
2022-05-05 0 17.36 17.34 17.36 17.32 17.92 9,121,523 160,148,722 17.557 13.98 13.97 13.98 13.95 14.43 11,325,186 14.141 -1.48%
2022-05-04 0 17.62 17.60 17.62 17.46 17.80 6,484,598 114,138,740 17.602 14.19 14.18 14.19 14.06 14.34 8,051,208 14.177 -0.45%
2022-05-03 0 17.70 17.68 17.70 17.26 17.82 7,567,521 133,365,051 17.623 14.26 14.24 14.26 13.90 14.35 9,395,753 14.194 0.80%
2022-04-29 0 17.56 17.56 17.58 16.90 17.58 13,650,527 236,300,945 17.311 14.14 14.14 14.16 13.61 14.16 16,948,349 13.942 1.62%
2022-04-28 0 17.28 17.26 17.28 16.70 17.30 14,707,234 251,725,515 17.116 13.92 13.90 13.92 13.45 13.93 18,260,345 13.785 2.61%
2022-04-27 0 16.84 16.82 16.84 16.64 16.96 12,387,334 208,254,599 16.812 13.56 13.55 13.56 13.40 13.66 15,379,982 13.541 -0.12%
2022-04-26 0 16.86 16.86 16.88 16.84 17.60 22,517,030 385,069,430 17.101 13.58 13.58 13.60 13.56 14.18 27,956,904 13.774 -4.20%
2022-04-25 0 17.60 17.56 17.60 17.44 18.20 21,587,734 382,403,549 17.714 14.18 14.14 14.18 14.05 14.66 26,803,100 14.267 -4.86%
2022-04-22 0 18.50 18.48 18.50 18.26 18.68 7,771,663 144,119,644 18.544 14.90 14.88 14.90 14.71 15.05 9,649,214 14.936 -0.32%
2022-04-21 0 18.56 18.54 18.56 18.46 18.84 9,871,848 183,509,926 18.589 14.95 14.93 14.95 14.87 15.17 12,256,781 14.972 -0.22%
2022-04-20 0 18.60 18.56 18.60 18.48 18.80 10,145,431 188,955,285 18.625 14.98 14.95 14.98 14.88 15.14 12,596,459 15.001 -0.64%
2022-04-19 0 18.72 18.70 18.72 18.60 19.14 10,966,658 205,197,026 18.711 15.08 15.06 15.08 14.98 15.42 13,616,086 15.070 -2.40%
2022-04-14 0 19.18 19.16 19.18 19.04 19.52 9,293,000 178,934,865 19.255 15.45 15.43 15.45 15.34 15.72 11,538,090 15.508 0.52%
2022-04-13 0 19.08 19.08 19.10 18.76 19.30 11,572,191 220,748,343 19.076 15.37 15.37 15.38 15.11 15.54 14,367,909 15.364 1.49%
2022-04-12 0 18.80 18.78 18.80 18.54 19.12 14,105,826 265,748,825 18.840 15.14 15.13 15.14 14.93 15.40 17,513,643 15.174 -0.74%
2022-04-11 0 18.94 18.92 18.94 18.90 19.52 16,047,428 305,250,041 19.022 15.25 15.24 15.25 15.22 15.72 19,924,315 15.320 -3.27%
2022-04-08 0 19.58 19.58 19.60 19.04 19.60 12,543,702 243,645,472 19.424 15.77 15.77 15.79 15.34 15.79 15,574,126 15.644 1.03%
2022-04-07 0 19.38 19.38 19.40 19.38 19.88 13,812,378 269,770,454 19.531 15.61 15.61 15.63 15.61 16.01 17,149,301 15.731 -2.02%
2022-04-06 0 19.78 19.78 19.80 19.62 20.10 12,489,853 247,477,824 19.814 15.93 15.93 15.95 15.80 16.19 15,507,268 15.959 -1.35%
2022-04-04 0 20.05 20.00 20.05 19.34 20.15 8,098,641 161,063,905 19.888 16.15 16.11 16.15 15.58 16.23 10,055,186 16.018 2.93%
2022-04-01 0 19.48 19.46 19.48 18.90 19.48 11,382,549 219,639,964 19.296 15.69 15.67 15.69 15.22 15.69 14,132,451 15.542 1.88%
2022-03-31 0 19.12 19.10 19.12 18.92 19.24 8,197,254 156,584,529 19.102 15.40 15.38 15.40 15.24 15.50 10,177,623 15.385 -0.31%
2022-03-30 0 19.18 19.16 19.18 18.78 19.30 16,013,231 305,863,078 19.101 15.45 15.43 15.45 15.13 15.54 19,881,857 15.384 2.35%
2022-03-29 0 18.74 18.72 18.74 18.42 19.04 18,983,000 354,525,939 18.676 15.09 15.08 15.09 14.84 15.34 23,569,090 15.042 -0.95%
2022-03-28 0 18.92 18.90 18.92 18.44 19.10 20,690,500 389,962,130 18.847 15.24 15.22 15.24 14.85 15.38 25,689,104 15.180 -3.76%
2022-03-25 0 19.66 19.64 19.66 19.60 20.25 12,137,597 240,172,919 19.788 15.83 15.82 15.83 15.79 16.31 15,069,911 15.937 -2.43%
2022-03-24 0 20.15 20.15 20.20 19.90 20.35 13,376,554 269,113,877 20.118 16.23 16.23 16.27 16.03 16.39 16,608,187 16.204 0.00%
2022-03-23 0 20.15 20.15 20.20 20.05 20.45 14,270,756 287,907,391 20.175 16.23 16.23 16.27 16.15 16.47 17,718,418 16.249 -1.23%
2022-03-22 0 20.40 20.35 20.40 19.78 20.40 12,359,402 248,659,801 20.119 16.43 16.39 16.43 15.93 16.43 15,345,302 16.204 2.41%
2022-03-21 0 19.92 19.90 19.92 19.80 20.75 11,783,387 236,134,432 20.040 16.04 16.03 16.04 15.95 16.71 14,630,128 16.140 -2.83%
2022-03-18 0 20.50 20.45 20.50 19.78 20.75 27,603,470 562,642,048 20.383 16.51 16.47 16.51 15.93 16.71 34,272,174 16.417 0.99%
2022-03-17 0 20.30 20.25 20.30 19.66 20.30 21,050,170 421,477,901 20.023 16.35 16.31 16.35 15.83 16.35 26,135,666 16.127 6.28%
2022-03-16 0 19.10 19.10 19.12 18.16 19.40 21,037,226 396,508,794 18.848 15.38 15.38 15.40 14.63 15.63 26,119,595 15.181 5.29%
2022-03-15 0 18.14 18.12 18.14 17.70 19.40 25,003,166 460,831,565 18.431 14.61 14.59 14.61 14.26 15.63 31,043,664 14.845 -7.45%
2022-03-14 0 19.60 19.58 19.60 19.50 20.35 16,064,061 317,724,461 19.779 15.79 15.77 15.79 15.71 16.39 19,944,967 15.930 -4.16%
2022-03-11 0 20.45 20.45 20.50 19.90 20.80 12,382,178 251,880,800 20.342 16.47 16.47 16.51 16.03 16.75 15,373,580 16.384 -0.49%
2022-03-10 0 20.55 20.50 20.55 20.30 20.70 8,537,390 175,058,598 20.505 16.55 16.51 16.55 16.35 16.67 10,599,932 16.515 3.06%
2022-03-09 0 19.94 19.94 19.96 19.54 20.40 14,989,462 298,691,580 19.927 16.06 16.06 16.08 15.74 16.43 18,610,756 16.049 -1.29%
2022-03-08 0 20.20 20.15 20.20 19.98 21.00 12,942,066 262,778,995 20.304 16.27 16.23 16.27 16.09 16.91 16,068,731 16.353 -3.12%
2022-03-07 0 20.85 20.80 20.85 20.55 21.15 10,301,586 215,001,117 20.871 16.79 16.75 16.79 16.55 17.03 12,790,339 16.810 -3.02%
2022-03-04 0 21.50 21.50 21.55 21.30 21.65 7,825,674 168,230,702 21.497 17.32 17.32 17.36 17.16 17.44 9,716,273 17.314 -0.92%
2022-03-03 0 21.70 21.70 21.75 21.50 22.00 8,276,269 180,256,957 21.780 17.48 17.48 17.52 17.32 17.72 10,275,727 17.542 1.17%
2022-03-02 0 21.45 21.40 21.45 21.35 21.90 9,720,965 209,690,386 21.571 17.28 17.24 17.28 17.20 17.64 12,069,446 17.374 -2.50%
2022-03-01 0 22.00 21.95 22.00 21.55 22.10 7,377,040 161,107,154 21.839 17.72 17.68 17.72 17.36 17.80 9,159,254 17.590 1.15%
2022-02-28 0 21.75 21.75 21.80 21.30 21.85 9,805,139 211,811,618 21.602 17.52 17.52 17.56 17.16 17.60 12,173,956 17.399 -0.68%
2022-02-25 0 21.90 21.85 21.90 21.75 22.25 14,797,661 323,987,286 21.894 17.64 17.60 17.64 17.52 17.92 18,372,618 17.634 -1.35%
2022-02-24 0 22.20 22.15 22.20 21.90 22.65 15,657,713 347,288,381 22.180 17.88 17.84 17.88 17.64 18.24 19,440,449 17.864 -2.84%
2022-02-23 0 22.85 22.80 22.85 22.70 23.50 12,050,870 275,237,148 22.840 18.40 18.36 18.40 18.28 18.93 14,962,232 18.395 -0.87%
2022-02-22 0 23.05 23.00 23.05 22.75 23.70 14,944,200 344,476,760 23.051 18.56 18.52 18.56 18.32 19.09 18,554,559 18.566 -3.35%
2022-02-21 0 23.85 23.80 23.85 23.60 24.25 12,288,194 292,285,835 23.786 19.21 19.17 19.21 19.01 19.53 15,256,890 19.158 -1.04%
2022-02-18 0 24.10 24.05 24.10 23.90 24.35 13,466,304 324,621,711 24.106 19.41 19.37 19.41 19.25 19.61 16,719,619 19.416 -1.43%
2022-02-17 0 24.45 24.35 24.45 24.00 24.95 12,755,100 311,172,101 24.396 19.69 19.61 19.69 19.33 20.10 15,836,596 19.649 -0.20%
2022-02-16 0 24.50 24.50 24.55 24.10 24.55 8,290,451 201,957,158 24.360 19.73 19.73 19.77 19.41 19.77 10,293,335 19.620 1.45%
2022-02-15 0 24.15 24.15 24.20 23.80 24.75 15,931,600 386,022,603 24.230 19.45 19.45 19.49 19.17 19.93 19,780,504 19.515 -2.82%
2022-02-14 0 24.85 24.80 24.85 24.70 25.30 13,695,955 340,944,130 24.894 20.01 19.97 20.01 19.89 20.38 17,004,752 20.050 -2.55%
2022-02-11 0 25.50 25.45 25.50 24.75 25.90 20,134,943 512,105,194 25.434 20.54 20.50 20.54 19.93 20.86 24,999,330 20.485 1.59%
2022-02-10 0 25.10 25.05 25.10 24.50 25.15 10,088,695 251,826,491 24.961 20.22 20.18 20.22 19.73 20.26 12,526,016 20.104 1.83%
2022-02-09 0 24.65 24.60 24.65 24.55 24.95 6,586,400 162,689,638 24.701 19.85 19.81 19.85 19.77 20.10 8,177,604 19.895 0.41%
2022-02-08 0 24.55 24.55 24.60 24.20 24.80 9,823,271 241,144,408 24.548 19.77 19.77 19.81 19.49 19.97 12,196,468 19.772 1.87%
2022-02-07 0 24.10 24.05 24.10 23.65 24.15 11,383,787 272,724,570 23.957 19.41 19.37 19.41 19.05 19.45 14,133,988 19.296 -0.21%
2022-02-04 0 24.15 24.10 24.15 23.90 24.40 8,612,082 208,322,452 24.190 19.45 19.41 19.45 19.25 19.65 10,692,669 19.483 2.11%
2022-01-31 0 23.65 23.60 23.65 22.90 23.85 4,021,400 94,736,360 23.558 19.05 19.01 19.05 18.44 19.21 4,992,927 18.974 1.28%
2022-01-28 0 23.35 23.30 23.35 23.10 23.90 5,381,913 125,799,788 23.375 18.81 18.77 18.81 18.61 19.25 6,682,126 18.826 -0.85%
2022-01-27 0 23.55 23.50 23.55 23.35 23.70 5,704,283 134,200,950 23.526 18.97 18.93 18.97 18.81 19.09 7,082,377 18.949 -1.05%
2022-01-26 0 23.80 23.80 23.85 23.65 24.15 12,344,556 294,729,195 23.875 19.17 19.17 19.21 19.05 19.45 15,326,869 19.230 -0.42%
2022-01-25 0 23.90 23.85 23.90 23.60 24.55 13,340,851 319,620,402 23.958 19.25 19.21 19.25 19.01 19.77 16,563,858 19.296 -3.43%
2022-01-24 0 24.75 24.70 24.75 24.25 24.80 6,798,657 166,963,564 24.558 19.93 19.89 19.93 19.53 19.97 8,441,140 19.780 -0.80%
2022-01-21 0 24.95 24.90 24.95 24.60 25.15 12,383,370 307,380,738 24.822 20.10 20.05 20.10 19.81 20.26 15,375,060 19.992 -0.99%
2022-01-20 0 25.20 25.20 25.25 23.85 25.20 24,351,351 605,498,619 24.865 20.30 20.30 20.34 19.21 20.30 30,234,377 20.027 6.55%
2022-01-19 0 23.65 23.65 23.70 23.40 24.00 6,534,848 154,894,713 23.703 19.05 19.05 19.09 18.85 19.33 8,113,598 19.091 1.28%
2022-01-18 0 23.35 23.30 23.35 23.15 23.55 7,995,812 186,618,411 23.340 18.81 18.77 18.81 18.65 18.97 9,927,515 18.798 0.86%
2022-01-17 0 23.15 23.10 23.15 22.85 23.25 6,283,044 144,768,528 23.041 18.65 18.61 18.65 18.40 18.73 7,800,960 18.558 -0.22%
2022-01-14 0 23.20 23.20 23.25 22.80 23.30 9,815,138 225,811,685 23.006 18.69 18.69 18.73 18.36 18.77 12,186,371 18.530 -0.43%
2022-01-13 0 23.30 23.20 23.30 22.75 23.30 13,186,642 305,588,314 23.174 18.77 18.69 18.77 18.32 18.77 16,372,394 18.665 2.64%
2022-01-12 0 22.70 22.65 22.70 22.15 22.75 9,541,740 215,260,067 22.560 18.28 18.24 18.28 17.84 18.32 11,846,923 18.170 1.34%
2022-01-11 0 22.40 22.35 22.40 22.00 22.75 7,219,322 162,013,866 22.442 18.04 18.00 18.04 17.72 18.32 8,963,433 18.075 0.45%
2022-01-10 0 22.30 22.25 22.30 21.80 22.50 10,387,586 230,056,228 22.147 17.96 17.92 17.96 17.56 18.12 12,897,116 17.838 0.90%
2022-01-07 0 22.10 22.10 22.15 21.25 22.15 15,635,861 341,910,267 21.867 17.80 17.80 17.84 17.12 17.84 19,413,318 17.612 4.00%
2022-01-06 0 21.25 21.20 21.25 21.00 21.50 8,258,203 174,978,617 21.188 17.12 17.07 17.12 16.91 17.32 10,253,297 17.066 0.47%
2022-01-05 0 21.15 21.10 21.15 21.05 21.65 13,830,860 294,975,494 21.327 17.03 16.99 17.03 16.95 17.44 17,172,248 17.177 -0.24%
2022-01-04 0 21.20 21.15 21.20 21.05 21.45 11,411,092 242,585,236 21.259 17.07 17.03 17.07 16.95 17.28 14,167,890 17.122 0.71%
2022-01-03 0 21.05 21.05 21.10 20.90 21.30 3,195,800 67,335,153 21.070 16.95 16.95 16.99 16.83 17.16 3,967,871 16.970 -0.47%
2021-12-31 0 21.15 21.10 21.15 20.95 21.30 3,986,845 84,049,578 21.082 17.03 16.99 17.03 16.87 17.16 4,950,024 16.980 0.95%
2021-12-30 0 20.95 20.95 21.00 20.95 21.45 7,566,504 159,480,324 21.077 16.87 16.87 16.91 16.87 17.28 9,394,491 16.976 -1.64%
2021-12-29 0 21.30 21.25 21.30 21.20 21.45 1,913,785 40,834,468 21.337 17.16 17.12 17.16 17.07 17.28 2,376,135 17.185 0.00%
2021-12-28 0 21.30 21.30 21.35 21.15 21.60 5,955,040 127,032,775 21.332 17.16 17.16 17.20 17.03 17.40 7,393,714 17.181 -1.39%
2021-12-24 0 21.60 21.55 21.60 21.35 21.70 4,497,455 97,113,260 21.593 17.40 17.36 17.40 17.20 17.48 5,583,992 17.391 1.41%
2021-12-23 0 21.30 21.25 21.30 21.05 21.35 7,227,091 153,616,683 21.256 17.16 17.12 17.16 16.95 17.20 8,973,079 17.120 0.95%
2021-12-22 0 21.10 21.05 21.10 20.95 21.60 9,516,208 201,299,735 21.153 16.99 16.95 16.99 16.87 17.40 11,815,222 17.037 -1.17%
2021-12-21 0 21.35 21.30 21.35 21.15 21.55 3,504,183 75,034,815 21.413 17.20 17.16 17.20 17.03 17.36 4,350,756 17.246 0.00%
2021-12-20 0 21.35 21.30 21.35 21.20 21.60 6,725,000 143,857,930 21.392 17.20 17.16 17.20 17.07 17.40 8,349,688 17.229 -0.23%
2021-12-17 0 21.40 21.40 21.45 21.30 21.90 12,018,491 258,288,218 21.491 17.24 17.24 17.28 17.16 17.64 14,922,030 17.309 -1.61%
2021-12-16 0 21.75 21.70 21.75 21.45 21.80 7,366,079 159,331,246 21.630 17.52 17.48 17.52 17.28 17.56 9,145,645 17.422 0.46%
2021-12-15 0 21.65 21.60 21.65 21.45 22.10 8,539,387 185,467,895 21.719 17.44 17.40 17.44 17.28 17.80 10,602,412 17.493 -0.23%
2021-12-14 0 21.70 21.70 21.75 21.50 22.75 18,228,378 398,511,489 21.862 17.48 17.48 17.52 17.32 18.32 22,632,160 17.608 -5.03%
2021-12-13 0 22.85 22.85 22.90 22.80 23.65 11,046,401 255,170,402 23.100 18.40 18.40 18.44 18.36 19.05 13,715,094 18.605 -0.65%
2021-12-10 0 23.00 22.95 23.00 22.80 23.60 8,710,438 201,326,227 23.113 18.52 18.48 18.52 18.36 19.01 10,814,787 18.616 -1.71%
2021-12-09 0 23.40 23.35 23.40 23.30 23.85 7,482,079 176,644,008 23.609 18.85 18.81 18.85 18.77 19.21 9,289,669 19.015 0.43%
2021-12-08 0 23.30 23.30 23.35 23.10 23.65 3,751,800 87,438,155 23.306 18.77 18.77 18.81 18.61 19.05 4,658,195 18.771 -0.64%
2021-12-07 0 23.45 23.45 23.50 22.80 23.65 6,793,562 158,793,272 23.374 18.89 18.89 18.93 18.36 19.05 8,434,814 18.826 3.08%
2021-12-06 0 22.75 22.70 22.75 22.65 23.45 6,541,624 150,262,721 22.970 18.32 18.28 18.32 18.24 18.89 8,122,011 18.501 -0.87%
2021-12-03 0 22.95 22.90 22.95 22.70 23.15 8,527,152 195,232,289 22.895 18.48 18.44 18.48 18.28 18.65 10,587,221 18.440 -0.86%
2021-12-02 0 23.15 23.10 23.15 22.55 23.20 8,481,069 194,549,205 22.939 18.65 18.61 18.65 18.16 18.69 10,530,005 18.476 2.43%
2021-12-01 0 22.60 22.60 22.65 22.55 22.95 8,169,360 185,621,116 22.722 18.20 18.20 18.24 18.16 18.48 10,142,990 18.300 0.00%
2021-11-30 0 22.60 22.60 22.65 22.50 23.25 14,219,181 323,193,029 22.729 18.20 18.20 18.24 18.12 18.73 17,654,383 18.307 -2.38%
2021-11-29 0 23.15 23.10 23.15 22.95 23.90 9,432,322 218,799,179 23.197 18.65 18.61 18.65 18.48 19.25 11,711,070 18.683 -1.70%
2021-11-26 0 23.55 23.50 23.55 23.30 24.10 8,527,130 200,681,118 23.534 18.97 18.93 18.97 18.77 19.41 10,587,194 18.955 -2.48%
2021-11-25 0 24.15 24.15 24.20 23.90 24.30 3,966,756 95,595,356 24.099 19.45 19.45 19.49 19.25 19.57 4,925,082 19.410 -0.21%
2021-11-24 0 24.20 24.15 24.20 24.15 24.55 3,725,328 90,590,963 24.318 19.49 19.45 19.49 19.45 19.77 4,625,327 19.586 -0.82%
2021-11-23 0 24.40 24.35 24.40 24.00 24.75 5,167,869 126,352,062 24.450 19.65 19.61 19.65 19.33 19.93 6,416,371 19.692 -0.41%
2021-11-22 0 24.50 24.50 24.55 24.45 24.90 3,923,171 96,442,625 24.583 19.73 19.73 19.77 19.69 20.05 4,870,967 19.799 -0.41%
2021-11-19 0 24.60 24.60 24.65 24.00 24.65 6,229,091 151,972,908 24.397 19.81 19.81 19.85 19.33 19.85 7,733,973 19.650 0.61%
2021-11-18 0 24.45 24.40 24.45 24.30 25.05 5,610,992 137,787,130 24.557 19.69 19.65 19.69 19.57 20.18 6,966,548 19.778 -2.20%
2021-11-17 0 25.00 24.95 25.00 24.70 25.10 5,681,904 141,866,135 24.968 20.14 20.10 20.14 19.89 20.22 7,054,591 20.110 0.00%
2021-11-16 0 25.00 24.95 25.00 24.85 25.30 6,248,157 156,624,311 25.067 20.14 20.10 20.14 20.01 20.38 7,757,645 20.190 0.20%
2021-11-15 0 24.95 24.85 24.95 24.60 25.30 4,286,061 106,716,830 24.899 20.10 20.01 20.10 19.81 20.38 5,321,528 20.054 0.00%
2021-11-12 0 24.95 24.95 25.00 24.70 25.25 8,602,894 214,194,406 24.898 20.10 20.10 20.14 19.89 20.34 10,681,261 20.053 0.00%
2021-11-11 0 24.95 24.90 24.95 23.70 25.10 13,762,217 338,256,808 24.579 20.10 20.05 20.10 19.09 20.22 17,087,022 19.796 4.18%
2021-11-10 0 23.95 23.95 24.00 23.30 24.00 6,620,435 156,584,708 23.652 19.29 19.29 19.33 18.77 19.33 8,219,861 19.050 0.21%
2021-11-09 0 23.90 23.90 23.95 23.80 24.65 4,660,380 112,168,106 24.068 19.25 19.25 19.29 19.17 19.85 5,786,278 19.385 -0.83%
2021-11-08 0 24.10 24.10 24.15 23.35 24.40 9,882,000 238,085,920 24.093 19.41 19.41 19.45 18.81 19.65 12,269,386 19.405 1.90%
2021-11-05 0 23.65 23.60 23.65 23.40 23.85 7,682,677 181,614,836 23.640 19.05 19.01 19.05 18.85 19.21 9,538,730 19.040 -0.84%
2021-11-04 0 23.85 23.85 23.90 23.40 24.30 12,884,349 307,134,658 23.838 19.21 19.21 19.25 18.85 19.57 15,997,070 19.199 -0.21%
2021-11-03 0 23.90 23.85 23.90 23.70 24.70 9,375,181 225,494,996 24.052 19.25 19.21 19.25 19.09 19.89 11,640,125 19.372 -0.83%
2021-11-02 0 24.10 24.10 24.15 23.95 24.90 9,162,462 222,638,218 24.299 19.41 19.41 19.45 19.29 20.05 11,376,015 19.571 -1.03%
2021-11-01 0 24.35 24.30 24.35 23.30 24.55 16,890,093 408,338,196 24.176 19.61 19.57 19.61 18.77 19.77 20,970,559 19.472 1.46%
2021-10-29 0 24.00 24.00 24.05 23.75 25.05 17,726,886 426,687,007 24.070 19.33 19.33 19.37 19.13 20.18 22,009,512 19.386 -3.42%
2021-10-28 0 24.85 24.80 24.85 24.45 24.90 8,574,820 211,926,672 24.715 20.01 19.97 20.01 19.69 20.05 10,646,405 19.906 0.20%
2021-10-27 0 24.80 24.80 24.85 24.60 25.10 8,528,082 212,035,021 24.863 19.97 19.97 20.01 19.81 20.22 10,588,376 20.025 -0.60%
2021-10-26 0 24.95 24.95 25.00 24.80 25.25 8,461,104 211,166,167 24.957 20.10 20.10 20.14 19.97 20.34 10,505,216 20.101 -0.80%
2021-10-25 0 25.15 25.15 25.20 24.85 25.65 11,786,505 295,869,208 25.102 20.26 20.26 20.30 20.01 20.66 14,633,999 20.218 -1.95%
2021-10-22 0 25.65 25.60 25.65 25.45 26.20 8,602,845 220,962,642 25.685 20.66 20.62 20.66 20.50 21.10 10,681,201 20.687 -0.58%
2021-10-21 0 25.80 25.75 25.80 24.95 26.10 29,171,884 749,623,070 25.697 20.78 20.74 20.78 20.10 21.02 36,219,500 20.697 2.99%
2021-10-20 0 25.05 25.00 25.05 24.75 25.60 9,197,430 230,465,681 25.058 20.18 20.14 20.18 19.93 20.62 11,419,431 20.182 0.40%
2021-10-19 0 24.95 24.95 25.00 24.60 25.30 14,454,485 361,365,986 25.000 20.10 20.10 20.14 19.81 20.38 17,946,534 20.136 1.22%
2021-10-18 0 24.65 24.65 24.70 24.25 24.80 11,668,731 285,735,246 24.487 19.85 19.85 19.89 19.53 19.97 14,487,772 19.723 -1.00%
2021-10-15 0 24.90 24.85 24.90 24.25 24.90 13,417,965 330,584,587 24.637 20.05 20.01 20.05 19.53 20.05 16,659,602 19.843 -0.40%
2021-10-12 0 25.00 24.95 25.00 24.75 25.50 12,648,359 317,726,854 25.120 20.14 20.10 20.14 19.93 20.54 15,704,068 20.232 -1.19%
2021-10-11 0 25.30 25.25 25.30 25.10 25.80 22,067,196 560,471,670 25.398 20.38 20.34 20.38 20.22 20.78 27,398,395 20.456 1.61%
2021-10-08 0 24.90 24.90 24.95 23.35 25.30 38,718,142 951,484,996 24.575 20.05 20.05 20.10 18.81 20.38 48,072,032 19.793 6.41%
2021-10-07 0 23.40 23.40 23.45 22.85 23.45 5,573,094 130,034,823 23.333 18.85 18.85 18.89 18.40 18.89 6,919,494 18.793 2.41%
2021-10-06 0 22.85 22.85 22.90 22.40 23.20 5,151,133 116,704,654 22.656 18.40 18.40 18.44 18.04 18.69 6,395,592 18.248 -0.65%
2021-10-05 0 23.00 23.00 23.05 22.10 23.10 9,973,028 227,087,090 22.770 18.52 18.52 18.56 17.80 18.61 12,382,405 18.339 1.55%
2021-10-04 0 22.65 22.60 22.65 22.35 23.00 6,828,987 154,139,486 22.571 18.24 18.20 18.24 18.00 18.52 8,478,797 18.179 -2.16%
2021-09-30 0 23.15 23.10 23.15 22.70 23.40 6,211,600 142,993,005 23.020 18.65 18.61 18.65 18.28 18.85 7,712,256 18.541 -1.07%
2021-09-29 0 23.40 23.35 23.40 22.50 23.40 11,625,410 269,610,173 23.191 18.85 18.81 18.85 18.12 18.85 14,433,985 18.679 1.74%
2021-09-28 0 23.00 23.00 23.05 22.75 23.35 13,395,203 309,410,968 23.099 18.52 18.52 18.56 18.32 18.81 16,631,341 18.604 0.22%
2021-09-27 0 22.95 22.95 23.00 22.75 23.50 9,713,349 225,297,332 23.195 18.48 18.48 18.52 18.32 18.93 12,059,990 18.681 0.88%
2021-09-24 0 22.75 22.70 22.75 22.55 23.45 7,975,360 182,950,405 22.939 18.32 18.28 18.32 18.16 18.89 9,902,122 18.476 -0.22%
2021-09-23 0 22.80 22.80 22.85 22.45 23.35 11,209,780 256,972,903 22.924 18.36 18.36 18.40 18.08 18.81 13,917,943 18.463 1.56%
2021-09-21 0 22.45 22.45 22.50 21.80 22.65 7,916,685 176,357,442 22.277 18.08 18.08 18.12 17.56 18.24 9,829,272 17.942 1.35%
2021-09-20 0 22.15 22.05 22.15 21.35 22.55 10,511,965 228,649,062 21.751 17.84 17.76 17.84 17.20 18.16 13,051,544 17.519 -3.28%
2021-09-17 0 22.90 22.85 22.90 22.35 23.05 15,154,710 345,035,434 22.768 18.44 18.40 18.44 18.00 18.56 18,815,926 18.337 0.22%
2021-09-16 0 22.85 22.80 22.85 22.45 23.70 10,235,041 233,806,732 22.844 18.40 18.36 18.40 18.08 19.09 12,707,718 18.399 -2.56%
2021-09-15 0 23.45 23.40 23.45 23.35 24.00 11,636,536 274,477,847 23.588 18.89 18.85 18.89 18.81 19.33 14,447,799 18.998 -0.21%
2021-09-14 0 23.50 23.45 23.50 23.35 24.60 9,869,400 234,843,715 23.795 18.93 18.89 18.93 18.81 19.81 12,253,742 19.165 -3.49%
2021-09-13 0 24.35 24.30 24.35 23.80 24.40 9,852,341 238,969,643 24.255 19.61 19.57 19.61 19.17 19.65 12,232,561 19.536 0.41%
2021-09-10 0 24.25 24.20 24.25 23.95 24.75 12,732,929 309,021,767 24.269 19.53 19.49 19.53 19.29 19.93 15,809,069 19.547 1.68%
2021-09-09 0 23.85 23.80 23.85 23.35 23.90 9,050,939 214,505,367 23.700 19.21 19.17 19.21 18.81 19.25 11,237,549 19.088 0.21%
2021-09-08 0 23.80 23.75 23.80 23.65 24.90 12,251,938 295,275,186 24.100 19.17 19.13 19.17 19.05 20.05 15,211,875 19.411 -2.66%
2021-09-07 0 24.45 24.45 24.50 24.10 24.75 11,360,860 278,038,188 24.473 19.69 19.69 19.73 19.41 19.93 14,105,522 19.711 -0.41%
2021-09-06 0 24.55 24.55 24.60 23.65 24.70 21,235,600 520,557,290 24.513 19.77 19.77 19.81 19.05 19.89 26,365,894 19.744 3.37%
2021-09-03 0 23.75 23.70 23.75 22.95 23.85 14,207,203 335,672,077 23.627 19.13 19.09 19.13 18.48 19.21 17,639,512 19.030 2.37%
2021-09-02 0 23.20 23.15 23.20 22.80 23.30 8,105,570 187,365,592 23.116 18.69 18.65 18.69 18.36 18.77 10,063,789 18.618 0.87%
2021-09-01 0 23.00 23.00 23.05 21.55 23.40 19,954,191 457,490,722 22.927 18.52 18.52 18.56 17.36 18.85 24,774,911 18.466 5.02%
2021-08-31 0 21.90 21.85 21.90 21.05 21.90 18,759,476 404,824,680 21.580 17.64 17.60 17.64 16.95 17.64 23,291,565 17.381 0.69%
2021-08-30 0 21.75 21.70 21.75 21.55 22.30 8,332,800 181,156,276 21.740 17.52 17.48 17.52 17.36 17.96 10,345,916 17.510 -1.58%
2021-08-27 0 22.10 22.10 22.15 21.70 22.25 9,568,135 211,152,282 22.068 17.80 17.80 17.84 17.48 17.92 11,879,694 17.774 1.38%
2021-08-26 0 21.80 21.75 21.80 21.50 22.10 8,716,600 189,209,580 21.707 17.56 17.52 17.56 17.32 17.80 10,822,438 17.483 -1.13%
2021-08-25 0 22.05 22.00 22.05 21.85 22.70 9,111,600 201,093,435 22.070 17.76 17.72 17.76 17.60 18.28 11,312,865 17.776 -1.78%
2021-08-24 0 22.45 22.40 22.45 21.65 22.50 12,360,627 273,950,864 22.163 18.08 18.04 18.08 17.44 18.12 15,346,823 17.851 3.46%
2021-08-23 0 21.70 21.65 21.70 21.50 22.40 16,969,992 369,943,576 21.800 17.48 17.44 17.48 17.32 18.04 21,069,761 17.558 -1.59%
2021-08-20 0 22.05 22.00 22.05 21.80 22.80 10,461,156 231,049,382 22.086 17.76 17.72 17.76 17.56 18.36 12,988,460 17.789 -2.43%
2021-08-19 0 22.60 22.60 22.65 22.50 23.35 12,788,461 290,815,177 22.740 18.20 18.20 18.24 18.12 18.81 15,878,017 18.316 -3.42%
2021-08-18 0 23.40 23.40 23.45 22.75 23.85 14,328,430 335,601,198 23.422 18.85 18.85 18.89 18.32 19.21 17,790,026 18.865 2.86%
2021-08-17 0 22.75 22.70 22.75 22.45 23.70 20,657,958 473,210,592 22.907 18.32 18.28 18.32 18.08 19.09 25,648,700 18.450 -1.09%
2021-08-16 0 23.00 23.00 23.05 22.50 23.20 8,622,383 198,582,686 23.031 18.52 18.52 18.56 18.12 18.69 10,705,459 18.550 1.55%
2021-08-13 0 22.65 22.60 22.65 22.10 22.85 6,672,319 150,666,361 22.581 18.24 18.20 18.24 17.80 18.40 8,284,280 18.187 0.44%
2021-08-12 0 22.55 22.55 22.60 22.45 23.10 9,075,857 205,809,334 22.677 18.16 18.16 18.20 18.08 18.61 11,268,487 18.264 -1.96%
2021-08-11 0 23.00 22.95 23.00 22.70 23.50 10,734,892 247,613,651 23.066 18.52 18.48 18.52 18.28 18.93 13,328,327 18.578 0.00%
2021-08-10 0 23.00 22.95 23.00 22.55 23.05 9,830,546 224,048,148 22.791 18.52 18.48 18.52 18.16 18.56 12,205,501 18.356 0.22%
2021-08-09 0 22.95 22.90 22.95 22.35 23.30 8,782,735 201,874,422 22.985 18.48 18.44 18.48 18.00 18.77 10,904,550 18.513 1.55%
2021-08-06 0 22.60 22.55 22.60 22.45 22.80 6,026,233 136,189,386 22.599 18.20 18.16 18.20 18.08 18.36 7,482,107 18.202 -0.88%
2021-08-05 0 22.80 22.75 22.80 22.50 23.30 7,582,023 173,359,999 22.865 18.36 18.32 18.36 18.12 18.77 9,413,759 18.416 0.00%
2021-08-04 0 22.80 22.80 22.85 22.35 23.05 6,564,855 149,542,610 22.779 18.36 18.36 18.40 18.00 18.56 8,150,854 18.347 -0.44%
2021-08-03 0 22.90 22.85 22.90 22.35 23.00 8,339,970 189,564,108 22.730 18.44 18.40 18.44 18.00 18.52 10,354,818 18.307 1.33%
2021-08-02 0 22.60 22.55 22.60 21.45 22.90 14,326,258 320,202,979 22.351 18.20 18.16 18.20 17.28 18.44 17,787,329 18.002 3.20%
2021-07-30 0 21.90 21.85 21.90 21.55 22.15 12,435,614 270,845,113 21.780 17.64 17.60 17.64 17.36 17.84 15,439,926 17.542 0.69%
2021-07-29 0 21.75 21.70 21.75 21.50 22.30 20,966,359 456,349,139 21.766 17.52 17.48 17.52 17.32 17.96 26,031,608 17.531 1.16%
2021-07-28 0 21.50 21.45 21.50 21.20 21.85 12,796,678 274,371,594 21.441 17.32 17.28 17.32 17.07 17.60 15,888,219 17.269 0.70%
2021-07-27 0 21.35 21.30 21.35 20.85 22.80 25,258,445 546,951,850 21.654 17.20 17.16 17.20 16.79 18.36 31,360,616 17.441 -5.32%
2021-07-26 0 22.55 22.50 22.55 22.45 23.30 13,055,804 295,401,258 22.626 18.16 18.12 18.16 18.08 18.77 16,209,947 18.223 -4.04%
2021-07-23 0 23.50 23.50 23.55 23.40 24.10 10,160,181 241,153,730 23.735 18.93 18.93 18.97 18.85 19.41 12,614,772 19.117 0.00%
2021-07-22 0 23.50 23.45 23.50 22.45 23.75 12,821,513 300,608,752 23.446 18.93 18.89 18.93 18.08 19.13 15,919,054 18.884 5.15%
2021-07-21 0 22.35 22.30 22.35 22.15 22.70 10,926,638 243,950,452 22.326 18.00 17.96 18.00 17.84 18.28 13,566,397 17.982 -0.89%
2021-07-20 0 22.55 22.50 22.55 22.25 23.00 13,706,673 307,299,230 22.420 18.16 18.12 18.16 17.92 18.52 17,018,059 18.057 -1.74%
2021-07-19 0 22.95 22.90 22.95 22.45 23.30 12,667,488 289,132,566 22.825 18.48 18.44 18.48 18.08 18.77 15,727,818 18.384 -1.92%
2021-07-16 0 23.40 23.35 23.40 22.95 23.60 11,090,995 258,802,073 23.334 18.85 18.81 18.85 18.48 19.01 13,770,461 18.794 0.43%
2021-07-15 0 23.30 23.25 23.30 22.45 23.70 17,131,346 399,506,998 23.320 18.77 18.73 18.77 18.08 19.09 21,270,096 18.783 2.87%
2021-07-14 0 22.65 22.60 22.65 22.40 23.10 8,860,352 200,688,596 22.650 18.24 18.20 18.24 18.04 18.61 11,000,918 18.243 -1.95%
2021-07-13 0 23.10 23.10 23.15 22.70 23.20 6,575,364 151,175,922 22.991 18.61 18.61 18.65 18.28 18.69 8,163,902 18.518 1.99%
2021-07-12 0 22.65 22.60 22.65 22.45 23.50 17,987,527 409,701,158 22.777 18.24 18.20 18.24 18.08 18.93 22,333,122 18.345 -1.74%
2021-07-09 0 23.05 23.05 23.10 22.90 23.65 13,772,634 318,195,238 23.103 18.56 18.56 18.61 18.44 19.05 17,099,955 18.608 -1.50%
2021-07-08 0 23.40 23.35 23.40 23.20 24.40 23,522,420 554,335,720 23.566 18.85 18.81 18.85 18.69 19.65 29,205,186 18.981 -4.49%
2021-07-07 0 24.50 24.45 24.50 24.15 24.95 9,875,181 241,791,504 24.485 19.73 19.69 19.73 19.45 20.10 12,260,919 19.721 -0.81%
2021-07-06 0 24.70 24.70 24.75 23.65 25.15 17,039,548 419,100,176 24.596 19.89 19.89 19.93 19.05 20.26 21,156,121 19.810 3.35%
2021-07-05 0 23.90 23.85 23.90 23.60 24.35 13,525,151 322,876,331 23.872 19.25 19.21 19.25 19.01 19.61 16,792,683 19.227 -0.83%
2021-07-02 0 24.10 24.10 24.15 23.95 24.60 14,707,601 355,201,508 24.151 19.41 19.41 19.45 19.29 19.81 18,260,800 19.452 -1.43%
2021-06-30 0 24.45 24.45 24.50 24.30 24.80 8,293,368 203,391,650 24.525 19.69 19.69 19.73 19.57 19.97 10,296,957 19.753 0.41%
2021-06-29 0 24.35 24.30 24.35 24.00 24.75 13,173,065 318,609,468 24.186 19.61 19.57 19.61 19.33 19.93 16,355,537 19.480 -1.02%
2021-06-28 0 24.60 24.55 24.60 24.20 24.65 6,336,482 155,058,592 24.471 19.81 19.77 19.81 19.49 19.85 7,867,308 19.709 -1.20%
2021-06-25 0 24.90 24.90 24.95 24.80 25.20 8,926,712 223,241,124 25.008 20.05 20.05 20.10 19.97 20.30 11,083,310 20.142 0.20%
2021-06-24 0 24.85 24.75 24.85 24.50 25.15 8,954,330 223,138,835 24.920 20.01 19.93 20.01 19.73 20.26 11,117,601 20.071 1.02%
2021-06-23 0 24.60 24.60 24.65 24.35 24.80 6,833,006 167,895,273 24.571 19.81 19.81 19.85 19.61 19.97 8,483,787 19.790 1.23%
2021-06-22 0 24.30 24.30 24.35 24.20 24.55 6,469,704 157,731,325 24.380 19.57 19.57 19.61 19.49 19.77 8,032,715 19.636 0.21%
2021-06-21 0 24.25 24.20 24.25 23.85 24.65 12,104,044 291,665,955 24.097 19.53 19.49 19.53 19.21 19.85 15,028,252 19.408 -1.82%
2021-06-18 0 24.70 24.70 24.75 24.55 24.90 14,528,248 358,552,103 24.680 19.89 19.89 19.93 19.77 20.05 18,038,118 19.877 -0.60%
2021-06-17 0 24.85 24.80 24.85 24.55 25.50 16,027,283 398,711,842 24.877 20.01 19.97 20.01 19.77 20.54 19,899,303 20.036 -2.74%
2021-06-16 0 25.55 25.55 25.60 25.40 25.75 10,644,878 272,662,350 25.614 20.58 20.58 20.62 20.46 20.74 13,216,567 20.630 0.59%
2021-06-15 0 25.40 25.40 25.45 25.05 25.60 20,197,590 512,159,119 25.357 20.46 20.46 20.50 20.18 20.62 25,077,112 20.423 0.00%
2021-06-11 0 25.40 25.35 25.40 25.25 26.20 23,869,691 608,782,278 25.504 20.46 20.42 20.46 20.34 21.10 29,636,354 20.542 -2.87%
2021-06-10 0 26.15 26.15 26.20 26.05 26.75 13,635,537 358,740,531 26.309 21.06 21.06 21.10 20.98 21.54 16,929,737 21.190 -2.24%
2021-06-09 0 26.75 26.75 26.80 26.65 27.15 4,993,455 134,049,274 26.845 21.54 21.54 21.59 21.46 21.87 6,199,820 21.621 -0.56%
2021-06-08 0 26.90 26.85 26.90 26.60 27.40 9,578,524 257,249,171 26.857 21.67 21.63 21.67 21.42 22.07 11,892,593 21.631 0.19%
2021-06-07 0 26.85 26.85 26.90 26.70 27.05 10,993,381 294,923,439 26.827 21.63 21.63 21.67 21.50 21.79 13,649,264 21.607 -0.74%
2021-06-04 0 27.05 27.05 27.10 26.40 27.40 13,326,492 360,023,261 27.016 21.79 21.79 21.83 21.26 22.07 16,546,030 21.759 1.69%
2021-06-03 0 26.60 26.60 26.65 26.55 27.20 14,487,806 387,497,553 26.746 21.42 21.42 21.46 21.38 21.91 17,987,905 21.542 -1.30%
2021-06-02 0 26.95 26.90 26.95 26.75 27.80 19,455,244 526,898,048 27.083 21.71 21.67 21.71 21.54 22.39 24,155,423 21.813 -1.82%
2021-06-01 0 27.45 27.40 27.45 27.05 27.85 11,494,658 314,249,791 27.339 22.11 22.07 22.11 21.79 22.43 14,271,645 22.019 -0.47%
2021-05-31 0 29.15 29.15 29.20 28.50 29.50 15,839,947 457,191,259 28.863 22.21 22.21 22.25 21.72 22.48 20,787,300 21.994 -1.02%
2021-05-28 0 29.45 29.40 29.45 29.35 30.10 9,912,871 293,889,309 29.647 22.44 22.40 22.44 22.36 22.94 13,008,997 22.591 -1.17%
2021-05-27 0 29.80 29.75 29.80 29.30 30.25 23,942,625 712,518,721 29.759 22.71 22.67 22.71 22.33 23.05 31,420,719 22.677 0.00%
2021-05-26 0 29.80 29.80 29.85 29.70 30.60 17,357,730 522,972,539 30.129 22.71 22.71 22.75 22.63 23.32 22,779,138 22.958 -1.16%
2021-05-25 0 30.15 30.10 30.15 28.40 30.35 24,916,450 745,263,352 29.910 22.97 22.94 22.97 21.64 23.13 32,698,703 22.792 6.16%
2021-05-24 0 28.40 28.40 28.45 28.10 28.75 10,280,924 292,264,026 28.428 21.64 21.64 21.68 21.41 21.91 13,492,005 21.662 -0.87%
2021-05-21 0 28.65 28.65 28.70 28.55 29.05 8,553,326 245,827,652 28.741 21.83 21.83 21.87 21.76 22.14 11,224,820 21.900 0.35%
2021-05-20 0 28.55 28.55 28.60 28.30 28.80 14,452,206 413,197,289 28.591 21.76 21.76 21.79 21.56 21.95 18,966,120 21.786 -1.21%
2021-05-18 0 28.90 28.90 28.95 27.75 29.10 21,758,446 627,082,548 28.820 22.02 22.02 22.06 21.15 22.17 28,554,347 21.961 2.85%
2021-05-17 0 28.10 28.05 28.10 27.90 28.55 10,190,268 286,846,724 28.149 21.41 21.37 21.41 21.26 21.76 13,373,035 21.450 0.36%
2021-05-14 0 28.00 28.00 28.05 27.20 28.25 9,671,192 270,510,533 27.971 21.34 21.34 21.37 20.73 21.53 12,691,833 21.314 3.90%
2021-05-13 0 26.95 26.90 26.95 26.70 27.20 8,239,226 222,295,144 26.980 20.54 20.50 20.54 20.35 20.73 10,812,616 20.559 -1.46%
2021-05-12 0 27.35 27.30 27.35 26.65 27.35 14,469,588 391,052,918 27.026 20.84 20.80 20.84 20.31 20.84 18,988,931 20.594 0.00%
2021-05-11 0 27.35 27.35 27.40 27.25 27.80 14,417,042 395,962,707 27.465 20.84 20.84 20.88 20.76 21.18 18,919,974 20.928 -2.15%
2021-05-10 0 27.95 27.90 27.95 27.65 28.20 12,632,034 352,552,783 27.909 21.30 21.26 21.30 21.07 21.49 16,577,447 21.267 0.72%
2021-05-07 0 27.75 27.75 27.80 27.70 28.45 11,260,525 315,153,353 27.987 21.15 21.15 21.18 21.11 21.68 14,777,569 21.326 -1.77%
2021-05-06 0 28.25 28.20 28.25 27.90 28.50 15,081,851 425,440,263 28.209 21.53 21.49 21.53 21.26 21.72 19,792,425 21.495 0.53%
2021-05-05 0 28.10 28.10 28.15 27.65 28.50 7,291,372 205,610,069 28.199 21.41 21.41 21.45 21.07 21.72 9,568,715 21.488 0.90%
2021-05-04 0 27.85 27.80 27.85 27.60 28.00 6,250,133 173,585,367 27.773 21.22 21.18 21.22 21.03 21.34 8,202,262 21.163 0.36%
2021-05-03 0 27.75 27.70 27.75 27.50 28.10 5,225,838 144,828,036 27.714 21.15 21.11 21.15 20.96 21.41 6,858,045 21.118 -1.25%
2021-04-30 0 28.10 28.05 28.10 28.00 28.80 8,190,400 231,035,756 28.208 21.41 21.37 21.41 21.34 21.95 10,748,540 21.495 -2.43%
2021-04-29 0 28.80 28.75 28.80 28.20 29.30 9,900,416 285,218,740 28.809 21.95 21.91 21.95 21.49 22.33 12,992,652 21.952 2.13%
2021-04-28 0 28.20 28.20 28.25 27.80 28.35 4,835,322 136,229,136 28.174 21.49 21.49 21.53 21.18 21.60 6,345,557 21.468 0.18%
2021-04-27 0 28.15 28.10 28.15 27.50 28.25 12,585,613 352,758,004 28.029 21.45 21.41 21.45 20.96 21.53 16,516,527 21.358 1.62%
2021-04-26 0 27.70 27.70 27.75 27.60 29.00 22,303,683 622,424,197 27.907 21.11 21.11 21.15 21.03 22.10 29,269,880 21.265 -4.15%
2021-04-23 0 28.90 28.85 28.90 28.55 29.35 9,023,433 260,047,201 28.819 22.02 21.98 22.02 21.76 22.36 11,841,757 21.960 -0.34%
2021-04-22 0 29.00 28.95 29.00 28.85 29.50 11,393,107 332,249,270 29.162 22.10 22.06 22.10 21.98 22.48 14,951,561 22.222 -0.17%
2021-04-21 0 29.05 29.05 29.10 28.55 29.40 14,188,945 412,316,178 29.059 22.14 22.14 22.17 21.76 22.40 18,620,634 22.143 -0.85%
2021-04-20 0 29.30 29.30 29.35 28.90 29.50 8,367,270 244,578,116 29.230 22.33 22.33 22.36 22.02 22.48 10,980,652 22.274 0.34%
2021-04-19 0 29.20 29.15 29.20 28.75 29.45 15,861,572 462,340,336 29.148 22.25 22.21 22.25 21.91 22.44 20,815,679 22.211 -0.51%
2021-04-16 0 29.35 29.30 29.35 28.65 29.70 17,806,067 521,317,274 29.278 22.36 22.33 22.36 21.83 22.63 23,367,506 22.309 2.09%
2021-04-15 0 28.75 28.70 28.75 28.30 29.15 22,820,385 653,375,810 28.631 21.91 21.87 21.91 21.56 22.21 29,947,966 21.817 -2.21%
2021-04-14 0 29.40 29.35 29.40 29.15 29.85 11,250,583 329,991,702 29.331 22.40 22.36 22.40 22.21 22.75 14,764,522 22.350 0.34%
2021-04-13 0 29.30 29.25 29.30 29.10 30.00 10,831,521 318,942,781 29.446 22.33 22.29 22.33 22.17 22.86 14,214,573 22.438 -0.34%
2021-04-12 0 29.40 29.35 29.40 28.80 29.90 15,076,708 440,197,988 29.197 22.40 22.36 22.40 21.95 22.78 19,785,676 22.248 0.17%
2021-04-09 0 29.35 29.35 29.40 28.70 29.85 18,364,409 534,714,756 29.117 22.36 22.36 22.40 21.87 22.75 24,100,237 22.187 -1.84%
2021-04-08 0 29.90 29.85 29.90 29.00 30.20 22,273,505 664,495,826 29.833 22.78 22.75 22.78 22.10 23.01 29,230,277 22.733 2.57%
2021-04-07 0 29.15 29.10 29.15 28.95 31.50 38,661,796 1,133,788,773 29.326 22.21 22.17 22.21 22.06 24.00 50,737,187 22.346 -8.48%
2021-04-01 0 31.85 31.80 31.85 30.75 32.00 20,802,744 656,994,699 31.582 24.27 24.23 24.27 23.43 24.38 27,300,147 24.066 3.92%
2021-03-31 0 30.65 30.60 30.65 30.40 31.95 23,895,310 736,220,176 30.810 23.36 23.32 23.36 23.16 24.35 31,358,626 23.477 -2.70%
2021-03-30 0 31.50 31.45 31.50 30.45 31.55 24,925,133 775,317,356 31.106 24.00 23.96 24.00 23.20 24.04 32,710,098 23.703 0.64%
2021-03-29 0 31.30 31.25 31.30 30.65 31.95 18,349,220 572,775,161 31.215 23.85 23.81 23.85 23.36 24.35 24,080,304 23.786 -0.95%
2021-03-26 0 31.60 31.60 31.65 30.35 31.65 17,207,141 537,712,342 31.249 24.08 24.08 24.12 23.13 24.12 22,581,515 23.812 4.46%
2021-03-25 0 30.25 30.25 30.30 29.95 30.75 12,048,671 364,101,884 30.219 23.05 23.05 23.09 22.82 23.43 15,811,880 23.027 -0.33%
2021-03-24 0 30.35 30.30 30.35 30.05 31.20 12,686,068 386,697,978 30.482 23.13 23.09 23.13 22.90 23.77 16,648,358 23.227 -2.57%
2021-03-23 0 31.15 31.10 31.15 30.90 31.95 11,125,641 346,730,039 31.165 23.74 23.70 23.74 23.55 24.35 14,600,556 23.748 -2.04%
2021-03-22 0 31.80 31.75 31.80 31.05 32.05 13,785,800 436,173,355 31.639 24.23 24.19 24.23 23.66 24.42 18,091,573 24.109 -0.78%
2021-03-19 0 32.05 32.00 32.05 31.60 33.25 26,929,978 864,470,924 32.101 24.42 24.38 24.42 24.08 25.34 35,341,124 24.461 -3.61%
2021-03-18 0 33.25 33.20 33.25 32.80 33.90 19,110,662 634,892,860 33.222 25.34 25.30 25.34 24.99 25.83 25,079,570 25.315 0.00%
2021-03-17 0 33.25 33.20 33.25 32.90 35.60 29,385,014 986,674,401 33.577 25.34 25.30 25.34 25.07 27.13 38,562,951 25.586 -6.21%
2021-03-16 0 35.45 35.45 35.50 35.05 35.80 8,446,214 299,576,143 35.469 27.01 27.01 27.05 26.71 27.28 11,084,253 27.027 0.85%
2021-03-15 0 35.15 35.15 35.20 34.80 36.25 12,639,586 447,893,017 35.436 26.78 26.78 26.82 26.52 27.62 16,587,358 27.002 -1.26%
2021-03-12 0 35.60 35.55 35.60 35.45 37.20 10,481,972 376,705,851 35.938 27.13 27.09 27.13 27.01 28.35 13,755,848 27.385 -3.78%
2021-03-11 0 37.00 37.00 37.05 35.10 37.20 14,551,843 529,255,987 36.370 28.19 28.19 28.23 26.75 28.35 19,096,877 27.714 4.96%
2021-03-10 0 35.25 35.20 35.25 34.45 35.80 15,276,070 533,390,024 34.917 26.86 26.82 26.86 26.25 27.28 20,047,305 26.607 0.00%
2021-03-09 0 35.25 35.25 35.30 34.95 37.40 19,515,010 695,881,621 35.659 26.86 26.86 26.90 26.63 28.50 25,610,210 27.172 -2.76%
2021-03-08 0 36.25 36.20 36.25 36.05 38.00 16,034,212 592,203,679 36.934 27.62 27.58 27.62 27.47 28.96 21,042,241 28.144 -0.68%
2021-03-05 0 36.50 36.50 36.55 34.40 37.00 23,031,749 834,635,980 36.238 27.81 27.81 27.85 26.21 28.19 30,225,346 27.614 -1.35%
2021-03-04 0 37.00 36.95 37.00 36.40 37.95 17,632,536 652,579,857 37.010 28.19 28.16 28.19 27.74 28.92 23,139,775 28.202 -2.12%
2021-03-03 0 37.80 37.80 37.85 36.20 38.20 28,237,768 1,065,135,041 37.720 28.80 28.80 28.84 27.58 29.11 37,057,381 28.743 5.15%
2021-03-02 0 35.95 35.95 36.00 35.60 37.10 13,316,070 481,503,028 36.160 27.39 27.39 27.43 27.13 28.27 17,475,131 27.554 -2.04%
2021-03-01 0 36.70 36.65 36.70 35.85 37.25 27,842,841 1,014,212,635 36.426 27.97 27.93 27.97 27.32 28.38 36,539,105 27.757 2.95%
2021-02-26 0 35.65 35.65 35.70 35.50 39.00 41,855,917 1,540,739,076 36.811 27.17 27.17 27.20 27.05 29.72 54,928,940 28.050 -10.65%
2021-02-25 0 39.90 39.85 39.90 38.55 41.35 24,095,726 971,554,903 40.321 30.40 30.37 30.40 29.38 31.51 31,621,639 30.724 4.45%
2021-02-24 0 38.20 38.20 38.25 37.15 42.30 32,296,195 1,264,167,366 39.143 29.11 29.11 29.15 28.31 32.23 42,383,393 29.827 -7.84%
2021-02-23 0 41.45 41.45 41.50 39.45 42.75 32,890,301 1,367,405,763 41.575 31.58 31.58 31.62 30.06 32.58 43,163,058 31.680 3.88%
2021-02-22 0 39.90 39.85 39.90 39.25 40.80 27,028,234 1,080,426,614 39.974 30.40 30.37 30.40 29.91 31.09 35,470,069 30.460 2.05%
2021-02-19 0 39.10 39.05 39.10 36.60 39.40 26,683,656 1,031,092,486 38.641 29.79 29.76 29.79 27.89 30.02 35,017,867 29.445 3.58%
2021-02-18 0 37.75 37.75 37.80 37.05 39.45 24,482,537 930,776,440 38.018 28.77 28.77 28.80 28.23 30.06 32,129,264 28.970 -4.19%
2021-02-17 0 39.40 39.35 39.40 36.10 39.60 20,673,651 798,428,835 38.621 30.02 29.98 30.02 27.51 30.18 27,130,734 29.429 7.95%
2021-02-16 0 36.50 36.50 36.55 36.25 37.25 6,433,920 235,197,988 36.556 27.81 27.81 27.85 27.62 28.38 8,443,452 27.856 0.14%
2021-02-11 0 36.45 36.45 36.60 35.85 36.75 2,268,499 82,433,165 36.338 27.77 27.77 27.89 27.32 28.00 2,977,028 27.690 -0.82%
2021-02-10 0 36.75 36.75 36.80 35.35 37.00 7,659,329 281,114,511 36.702 28.00 28.00 28.04 26.94 28.19 10,051,597 27.967 3.96%
2021-02-09 0 35.35 35.35 35.40 34.90 35.75 5,851,810 206,847,190 35.348 26.94 26.94 26.97 26.59 27.24 7,679,529 26.935 -1.26%
2021-02-08 0 35.80 35.80 35.85 35.40 37.50 20,240,220 729,402,731 36.037 27.28 27.28 27.32 26.97 28.58 26,561,928 27.460 -2.59%
2021-02-05 0 36.75 36.75 36.80 35.35 36.75 18,444,643 669,015,598 36.272 28.00 28.00 28.04 26.94 28.00 24,205,531 27.639 1.80%
2021-02-04 0 36.10 36.05 36.10 34.75 36.35 31,671,512 1,135,866,736 35.864 27.51 27.47 27.51 26.48 27.70 41,563,600 27.328 3.88%
2021-02-03 0 34.75 34.75 34.80 33.15 34.95 29,534,391 1,016,501,389 34.418 26.48 26.48 26.52 25.26 26.63 38,758,984 26.226 3.12%
2021-02-02 0 33.70 33.65 33.70 32.00 33.95 22,566,581 748,945,198 33.188 25.68 25.64 25.68 24.38 25.87 29,614,890 25.289 4.66%
2021-02-01 0 32.20 32.15 32.20 31.50 32.60 13,430,082 432,123,703 32.176 24.54 24.50 24.54 24.00 24.84 17,624,752 24.518 0.31%
2021-01-29 0 32.10 32.05 32.10 31.60 33.65 23,798,659 766,360,713 32.202 24.46 24.42 24.46 24.08 25.64 31,231,788 24.538 -4.18%
2021-01-28 0 33.50 33.45 33.50 33.15 34.90 18,330,218 621,756,286 33.920 25.53 25.49 25.53 25.26 26.59 24,055,367 25.847 -6.16%
2021-01-27 0 35.70 35.70 35.75 34.90 36.10 28,093,141 999,424,748 35.575 27.20 27.20 27.24 26.59 27.51 36,867,582 27.108 3.03%
2021-01-26 0 34.65 34.65 34.70 34.55 35.80 15,052,816 524,627,304 34.852 26.40 26.40 26.44 26.33 27.28 19,754,321 26.558 -3.48%
2021-01-25 0 35.90 35.90 35.95 34.35 36.10 17,764,133 629,459,737 35.434 27.36 27.36 27.39 26.17 27.51 23,312,475 27.001 3.31%
2021-01-22 0 34.75 34.70 34.75 34.60 37.55 31,077,358 1,098,198,339 35.338 26.48 26.44 26.48 26.37 28.61 40,783,872 26.927 -7.70%
2021-01-21 0 37.65 37.60 37.65 36.25 38.50 20,925,254 787,712,974 37.644 28.69 28.65 28.69 27.62 29.34 27,460,921 28.685 1.76%
2021-01-20 0 37.00 36.95 37.00 36.50 38.90 26,619,659 991,622,532 37.252 28.19 28.16 28.19 27.81 29.64 34,933,882 28.386 -4.39%
2021-01-19 0 38.70 38.60 38.70 36.90 39.05 27,804,220 1,066,565,352 38.360 29.49 29.41 29.49 28.12 29.76 36,488,422 29.230 5.45%
2021-01-18 0 36.70 36.70 36.75 35.60 37.15 14,289,038 519,215,176 36.337 27.97 27.97 28.00 27.13 28.31 18,751,990 27.689 -1.21%
2021-01-15 0 37.15 37.10 37.15 35.15 37.75 23,532,889 867,365,334 36.858 28.31 28.27 28.31 26.78 28.77 30,883,009 28.086 4.65%
2021-01-14 0 35.50 35.50 35.60 34.75 36.40 16,998,005 601,619,177 35.394 27.05 27.05 27.13 26.48 27.74 22,307,059 26.970 -1.25%
2021-01-13 0 35.95 35.90 35.95 35.25 36.80 17,434,234 624,300,115 35.809 27.39 27.36 27.39 26.86 28.04 22,879,537 27.286 -1.24%
2021-01-12 0 36.40 36.35 36.40 34.25 36.45 22,758,366 809,386,810 35.564 27.74 27.70 27.74 26.10 27.77 29,866,576 27.100 5.35%
2021-01-11 0 34.55 34.55 34.60 33.50 35.40 31,058,328 1,074,428,539 34.594 26.33 26.33 26.37 25.53 26.97 40,758,898 26.361 2.37%
2021-01-08 0 33.75 33.75 33.80 32.30 34.25 23,474,158 789,520,600 33.634 25.72 25.72 25.76 24.61 26.10 30,805,934 25.629 2.27%
2021-01-07 0 33.00 33.00 33.20 31.95 33.25 16,313,924 531,805,188 32.598 25.15 25.15 25.30 24.35 25.34 21,409,316 24.840 4.10%
2021-01-06 0 31.70 31.65 31.70 30.75 31.80 13,394,826 418,789,114 31.265 24.16 24.12 24.16 23.43 24.23 17,578,485 23.824 0.96%
2021-01-05 0 31.40 31.40 31.45 30.65 32.00 18,786,224 586,176,075 31.202 23.93 23.93 23.96 23.36 24.38 24,653,799 23.776 -1.88%
2021-01-04 0 32.00 31.95 32.00 30.35 32.20 25,188,832 789,449,089 31.341 24.38 24.35 24.38 23.13 24.54 33,056,159 23.882 5.44%
2020-12-31 0 30.35 30.35 30.40 29.80 30.70 5,648,023 171,560,976 30.375 23.13 23.13 23.16 22.71 23.39 7,412,092 23.146 1.51%
2020-12-30 0 29.90 29.85 29.90 29.50 30.10 6,572,429 195,242,818 29.706 22.78 22.75 22.78 22.48 22.94 8,625,222 22.636 1.01%
2020-12-29 0 29.60 29.60 29.65 29.55 30.50 5,765,544 171,762,044 29.791 22.56 22.56 22.59 22.52 23.24 7,566,319 22.701 -1.00%
2020-12-28 0 29.90 29.85 29.90 28.70 30.10 9,577,190 283,992,320 29.653 22.78 22.75 22.78 21.87 22.94 12,568,471 22.596 2.75%
2020-12-24 0 29.10 29.10 29.20 28.65 29.80 5,168,139 151,525,949 29.319 22.17 22.17 22.25 21.83 22.71 6,782,324 22.341 1.22%
2020-12-23 0 28.75 28.75 28.80 28.65 29.55 12,447,583 359,934,366 28.916 21.91 21.91 21.95 21.83 22.52 16,335,386 22.034 -2.87%
2020-12-22 0 29.60 29.55 29.60 29.35 30.85 16,289,391 489,547,571 30.053 22.56 22.52 22.56 22.36 23.51 21,377,121 22.901 -2.47%
2020-12-21 0 30.35 30.30 30.35 29.70 30.50 11,144,572 336,961,421 30.235 23.13 23.09 23.13 22.63 23.24 14,625,400 23.039 1.17%
2020-12-18 0 30.00 30.00 30.05 29.80 30.80 16,955,381 510,143,700 30.087 22.86 22.86 22.90 22.71 23.47 22,251,122 22.927 -2.28%
2020-12-17 0 30.70 30.65 30.70 29.85 30.75 11,325,976 344,898,034 30.452 23.39 23.36 23.39 22.75 23.43 14,863,463 23.204 0.16%
2020-12-16 0 30.65 30.60 30.65 30.15 30.90 13,212,573 404,229,033 30.594 23.36 23.32 23.36 22.97 23.55 17,339,308 23.313 2.00%
2020-12-15 0 30.05 30.00 30.05 29.35 30.30 14,634,311 438,022,971 29.931 22.90 22.86 22.90 22.36 23.09 19,205,103 22.808 0.33%
2020-12-14 0 29.95 29.90 29.95 29.00 30.05 10,680,145 316,778,029 29.660 22.82 22.78 22.82 22.10 22.90 14,015,917 22.601 2.92%
2020-12-11 0 29.10 29.05 29.10 28.75 29.60 20,232,525 588,781,699 29.101 22.17 22.14 22.17 21.91 22.56 26,551,829 22.175 0.34%
2020-12-10 0 29.00 28.95 29.00 28.95 29.70 11,057,393 322,928,139 29.205 22.10 22.06 22.10 22.06 22.63 14,510,992 22.254 -1.69%
2020-12-09 0 29.50 29.45 29.50 29.20 30.45 11,331,193 337,618,811 29.796 22.48 22.44 22.48 22.25 23.20 14,870,309 22.704 0.51%
2020-12-08 0 29.35 29.35 29.40 29.15 29.75 8,769,365 258,155,302 29.438 22.36 22.36 22.40 22.21 22.67 11,508,335 22.432 -1.01%
2020-12-07 0 29.65 29.60 29.65 29.25 31.10 15,584,507 466,213,049 29.915 22.59 22.56 22.59 22.29 23.70 20,452,077 22.795 -3.58%
2020-12-04 0 30.75 30.75 30.80 30.05 30.95 15,321,271 469,342,944 30.633 23.43 23.43 23.47 22.90 23.58 20,106,624 23.343 0.82%
2020-12-03 0 30.50 30.45 30.50 29.85 31.10 13,797,314 421,368,294 30.540 23.24 23.20 23.24 22.75 23.70 18,106,683 23.271 -1.61%
2020-12-02 0 31.00 31.00 31.05 30.50 31.40 14,359,761 443,035,835 30.853 23.62 23.62 23.66 23.24 23.93 18,844,802 23.510 0.32%
2020-12-01 0 30.90 30.85 30.90 29.75 31.00 31,252,251 954,627,942 30.546 23.55 23.51 23.55 22.67 23.62 41,013,390 23.276 4.75%
2020-11-30 0 29.50 29.50 29.55 29.30 31.55 34,285,070 1,032,282,353 30.109 22.48 22.48 22.52 22.33 24.04 44,993,461 22.943 -2.64%
2020-11-27 0 30.30 30.25 30.30 29.40 30.45 13,586,633 408,070,018 30.035 23.09 23.05 23.09 22.40 23.20 17,830,200 22.886 1.17%
2020-11-26 0 29.95 29.90 29.95 28.35 30.00 28,116,797 828,068,669 29.451 22.82 22.78 22.82 21.60 22.86 36,898,627 22.442 5.27%
2020-11-25 0 28.45 28.45 28.50 27.40 29.20 24,460,560 700,960,976 28.657 21.68 21.68 21.72 20.88 22.25 32,100,423 21.837 4.98%
2020-11-24 0 27.10 27.05 27.10 27.05 27.70 9,417,182 257,405,382 27.334 20.65 20.61 20.65 20.61 21.11 12,358,488 20.828 -0.91%
2020-11-23 0 27.35 27.30 27.35 27.15 27.70 10,044,888 275,289,731 27.406 20.84 20.80 20.84 20.69 21.11 13,182,247 20.883 0.37%
2020-11-20 0 27.25 27.20 27.25 27.05 27.55 8,737,288 238,123,380 27.254 20.76 20.73 20.76 20.61 20.99 11,466,240 20.767 -1.09%
2020-11-19 0 27.55 27.55 27.60 27.50 28.05 12,607,509 349,054,917 27.686 20.99 20.99 21.03 20.96 21.37 16,545,262 21.097 -2.30%
2020-11-18 0 28.20 28.15 28.20 27.65 28.50 13,156,019 370,957,276 28.197 21.49 21.45 21.49 21.07 21.72 17,265,090 21.486 1.08%
2020-11-17 0 27.90 27.85 27.90 27.20 27.90 10,724,235 296,612,698 27.658 21.26 21.22 21.26 20.73 21.26 14,073,778 21.076 1.82%
2020-11-16 0 27.40 27.30 27.40 26.30 27.40 11,115,567 301,064,086 27.085 20.88 20.80 20.88 20.04 20.88 14,587,336 20.639 4.38%
2020-11-13 0 26.25 26.20 26.25 25.90 27.05 22,141,781 579,491,079 26.172 20.00 19.96 20.00 19.74 20.61 29,057,411 19.943 -2.96%
2020-11-12 0 27.05 27.00 27.05 26.80 28.20 19,923,700 542,527,608 27.230 20.61 20.57 20.61 20.42 21.49 26,146,548 20.749 -3.74%
2020-11-11 0 28.10 28.05 28.10 27.55 28.20 19,556,471 548,220,465 28.033 21.41 21.37 21.41 20.99 21.49 25,664,621 21.361 2.74%
2020-11-10 0 27.35 27.35 27.40 27.10 27.95 16,425,090 450,377,028 27.420 20.84 20.84 20.88 20.65 21.30 21,555,203 20.894 2.43%
2020-11-09 0 26.70 26.70 26.75 26.25 26.90 13,585,275 361,203,863 26.588 20.35 20.35 20.38 20.00 20.50 17,828,417 20.260 2.10%
2020-11-06 0 26.15 26.10 26.15 25.70 26.25 11,888,019 309,222,341 26.011 19.93 19.89 19.93 19.58 20.00 15,601,051 19.821 0.77%
2020-11-05 0 25.95 25.90 25.95 25.60 26.30 11,314,117 292,634,435 25.865 19.77 19.74 19.77 19.51 20.04 14,847,900 19.709 3.80%
2020-11-04 0 25.00 25.00 25.10 24.95 25.60 12,183,943 307,928,076 25.273 19.05 19.05 19.13 19.01 19.51 15,989,402 19.258 -1.77%
2020-11-03 0 25.45 25.45 25.50 24.35 25.95 16,377,208 416,566,866 25.436 19.39 19.39 19.43 18.55 19.77 21,492,366 19.382 4.52%
2020-11-02 0 24.35 24.30 24.35 23.80 24.50 14,255,452 343,859,557 24.121 18.55 18.52 18.55 18.14 18.67 18,707,913 18.380 0.83%
2020-10-30 0 24.15 24.10 24.15 24.00 25.00 10,735,163 261,745,672 24.382 18.40 18.36 18.40 18.29 19.05 14,088,119 18.579 -2.42%
2020-10-29 0 24.75 24.70 24.75 24.50 25.00 20,470,412 504,982,524 24.669 18.86 18.82 18.86 18.67 19.05 26,864,016 18.798 -2.56%
2020-10-28 0 25.40 25.35 25.40 25.20 26.35 17,465,542 446,732,972 25.578 19.35 19.32 19.35 19.20 20.08 22,920,624 19.490 -3.24%
2020-10-27 0 26.25 26.20 26.25 25.70 26.55 23,881,939 622,466,254 26.064 20.00 19.96 20.00 19.58 20.23 31,341,079 19.861 -1.87%
2020-10-23 0 26.75 26.75 26.80 25.50 27.10 28,183,094 750,565,890 26.632 20.38 20.38 20.42 19.43 20.65 36,985,631 20.293 3.88%
2020-10-22 0 25.75 25.75 25.80 24.90 25.80 20,065,822 511,461,208 25.489 19.62 19.62 19.66 18.97 19.66 26,333,059 19.423 0.00%
2020-10-21 0 25.75 25.75 25.80 25.20 26.00 13,295,852 341,527,034 25.687 19.62 19.62 19.66 19.20 19.81 17,448,598 19.573 1.18%
2020-10-20 0 25.45 25.45 25.50 25.15 25.60 11,197,165 285,100,830 25.462 19.39 19.39 19.43 19.16 19.51 14,694,420 19.402 -0.20%
2020-10-19 0 25.50 25.50 25.55 24.80 25.70 28,725,091 731,297,788 25.459 19.43 19.43 19.47 18.90 19.58 37,696,912 19.399 4.08%
2020-10-16 0 24.50 24.50 24.55 23.30 24.75 24,644,916 602,417,336 24.444 18.67 18.67 18.71 17.75 18.86 32,342,360 18.626 4.26%
2020-10-15 0 23.50 23.50 23.55 23.10 23.95 18,968,479 450,277,312 23.738 17.91 17.91 17.95 17.60 18.25 24,892,979 18.089 0.64%
2020-10-14 0 23.35 23.30 23.35 22.95 23.50 17,401,122 404,697,990 23.257 17.79 17.75 17.79 17.49 17.91 22,836,083 17.722 -0.64%
2020-10-12 0 23.50 23.45 23.50 22.70 23.60 15,036,735 352,461,328 23.440 17.91 17.87 17.91 17.30 17.98 19,733,218 17.861 3.98%
2020-10-09 0 22.60 22.60 22.65 22.10 22.70 13,262,550 297,756,818 22.451 17.22 17.22 17.26 16.84 17.30 17,404,894 17.108 2.26%
2020-10-08 0 22.10 22.05 22.10 21.75 22.10 4,002,790 87,850,820 21.947 16.84 16.80 16.84 16.57 16.84 5,252,997 16.724 0.23%
2020-10-07 0 22.05 22.05 22.10 21.65 22.20 8,502,388 187,529,834 22.056 16.80 16.80 16.84 16.50 16.92 11,157,972 16.807 0.46%
2020-10-06 0 21.95 21.90 21.95 21.90 22.50 8,502,734 187,672,286 22.072 16.73 16.69 16.73 16.69 17.15 11,158,426 16.819 -0.68%
2020-10-05 0 22.10 22.10 22.20 21.75 22.35 5,501,120 121,786,718 22.139 16.84 16.84 16.92 16.57 17.03 7,219,306 16.870 0.91%
2020-09-30 0 21.90 21.90 21.95 21.70 22.65 5,367,465 117,993,373 21.983 16.69 16.69 16.73 16.54 17.26 7,043,906 16.751 -0.23%
2020-09-29 0 21.95 21.95 22.00 21.80 22.50 9,337,098 205,991,616 22.062 16.73 16.73 16.76 16.61 17.15 12,253,391 16.811 -2.01%
2020-09-28 0 22.40 22.40 22.45 21.90 22.50 9,444,600 209,941,599 22.229 17.07 17.07 17.11 16.69 17.15 12,394,469 16.938 2.99%
2020-09-25 0 21.75 21.70 21.75 21.75 22.10 8,247,300 180,388,035 21.872 16.57 16.54 16.57 16.57 16.84 10,823,212 16.667 -0.23%
2020-09-24 0 21.80 21.80 21.85 21.45 21.90 15,225,498 330,518,608 21.708 16.61 16.61 16.65 16.34 16.69 19,980,938 16.542 -2.02%
2020-09-23 0 22.25 22.20 22.25 22.20 22.70 11,208,361 251,029,253 22.397 16.95 16.92 16.95 16.92 17.30 14,709,113 17.066 -1.77%
2020-09-22 0 22.65 22.60 22.65 22.45 22.85 8,258,451 186,804,412 22.620 17.26 17.22 17.26 17.11 17.41 10,837,846 17.236 -0.66%
2020-09-21 0 22.80 22.80 22.85 22.80 23.45 16,451,682 380,193,835 23.110 17.37 17.37 17.41 17.37 17.87 21,590,101 17.610 -1.51%
2020-09-18 0 23.15 23.15 23.20 22.05 23.55 24,546,638 565,837,019 23.052 17.64 17.64 17.68 16.80 17.95 32,213,386 17.565 4.28%
2020-09-17 0 22.20 22.15 22.20 22.00 22.60 9,507,805 211,235,207 22.217 16.92 16.88 16.92 16.76 17.22 12,477,415 16.929 -1.55%
2020-09-16 0 22.55 22.55 22.60 22.30 22.65 8,279,143 186,627,363 22.542 17.18 17.18 17.22 16.99 17.26 10,865,000 17.177 0.45%
2020-09-15 0 22.45 22.40 22.45 22.20 22.65 7,972,000 179,221,572 22.481 17.11 17.07 17.11 16.92 17.26 10,461,926 17.131 0.45%
2020-09-14 0 22.35 22.30 22.35 22.20 22.45 7,093,949 158,661,406 22.366 17.03 16.99 17.03 16.92 17.11 9,309,630 17.043 0.68%
2020-09-11 0 22.20 22.15 22.20 21.90 22.30 8,837,819 195,670,107 22.140 16.92 16.88 16.92 16.69 16.99 11,598,170 16.871 0.45%
2020-09-10 0 22.10 22.05 22.10 21.90 22.55 10,396,165 231,980,739 22.314 16.84 16.80 16.84 16.69 17.18 13,643,240 17.003 0.00%
2020-09-09 0 22.10 22.10 22.15 21.65 22.20 9,963,225 219,412,279 22.022 16.84 16.84 16.88 16.50 16.92 13,075,078 16.781 -0.45%
2020-09-08 0 22.20 22.15 22.20 21.30 22.35 19,653,082 433,777,617 22.072 16.92 16.88 16.92 16.23 17.03 25,791,407 16.819 4.47%
2020-09-07 0 21.25 21.25 21.30 21.15 21.65 9,385,311 200,453,299 21.358 16.19 16.19 16.23 16.12 16.50 12,316,662 16.275 0.24%
2020-09-04 0 21.20 21.20 21.25 20.85 21.45 21,517,411 454,445,139 21.120 16.15 16.15 16.19 15.89 16.34 28,238,029 16.093 -0.47%
2020-09-03 0 21.30 21.25 21.30 21.25 21.70 11,035,758 236,246,416 21.407 16.23 16.19 16.23 16.19 16.54 14,482,600 16.312 -0.93%
2020-09-02 0 21.50 21.45 21.50 21.35 21.80 15,628,576 336,550,223 21.534 16.38 16.34 16.38 16.27 16.61 20,509,911 16.409 -1.38%
2020-09-01 0 21.80 21.80 21.85 21.30 21.85 15,267,154 330,561,259 21.652 16.61 16.61 16.65 16.23 16.65 20,035,604 16.499 1.16%
2020-08-31 0 21.55 21.50 21.55 21.55 22.90 34,773,301 769,947,938 22.142 16.42 16.38 16.42 16.42 17.45 45,634,183 16.872 -4.22%
2020-08-28 0 22.50 22.45 22.50 22.45 22.95 18,119,656 410,947,961 22.680 17.15 17.11 17.15 17.11 17.49 23,779,040 17.282 -1.32%
2020-08-27 0 22.80 22.75 22.80 22.35 23.20 18,906,302 427,862,164 22.631 17.37 17.34 17.37 17.03 17.68 24,811,382 17.245 -1.08%
2020-08-26 0 23.05 23.05 23.10 22.80 23.55 25,675,688 593,891,618 23.131 17.56 17.56 17.60 17.37 17.95 33,695,077 17.625 -1.50%
2020-08-25 0 23.40 23.40 23.50 23.35 24.05 21,624,000 511,151,224 23.638 17.83 17.83 17.91 17.79 18.33 28,377,909 18.012 -2.09%
2020-08-24 0 23.90 23.85 23.90 23.65 24.10 20,764,225 496,355,769 23.904 18.21 18.17 18.21 18.02 18.36 27,249,597 18.215 0.84%
2020-08-21 0 23.70 23.65 23.70 23.65 24.25 16,303,608 388,669,346 23.839 18.06 18.02 18.06 18.02 18.48 21,395,778 18.166 -1.25%
2020-08-20 0 24.00 24.00 24.05 23.60 24.20 12,037,424 287,795,051 23.908 18.29 18.29 18.33 17.98 18.44 15,797,120 18.218 -2.04%
2020-08-19 0 24.50 24.50 24.55 24.35 24.85 13,543,550 333,280,112 24.608 18.67 18.67 18.71 18.55 18.94 17,773,660 18.751 -2.39%
2020-08-18 0 25.10 25.00 25.10 24.80 25.60 14,286,400 357,627,179 25.033 19.13 19.05 19.13 18.90 19.51 18,748,528 19.075 -1.18%
2020-08-17 0 25.40 25.40 25.45 24.90 26.15 31,868,478 813,028,836 25.512 19.35 19.35 19.39 18.97 19.93 41,822,085 19.440 3.04%
2020-08-14 0 24.65 24.65 24.70 24.15 25.05 8,307,255 204,267,634 24.589 18.78 18.78 18.82 18.40 19.09 10,901,893 18.737 1.23%
2020-08-13 0 24.35 24.30 24.35 24.15 25.10 9,162,977 222,813,873 24.317 18.55 18.52 18.55 18.40 19.13 12,024,886 18.529 -1.42%
2020-08-12 0 24.70 24.65 24.70 23.80 24.90 17,594,906 432,529,841 24.583 18.82 18.78 18.82 18.14 18.97 23,090,392 18.732 2.28%
2020-08-11 0 24.15 24.15 24.20 23.85 25.20 28,984,584 711,674,811 24.554 18.40 18.40 18.44 18.17 19.20 38,037,453 18.710 3.43%
2020-08-10 0 23.35 23.35 23.40 22.75 23.95 15,031,600 354,342,485 23.573 17.79 17.79 17.83 17.34 18.25 19,726,479 17.963 1.52%
2020-08-07 0 23.00 22.95 23.00 22.65 23.45 13,129,066 301,757,951 22.984 17.53 17.49 17.53 17.26 17.87 17,229,719 17.514 -0.43%
2020-08-06 0 23.10 23.10 23.15 22.55 23.25 12,561,938 287,129,814 22.857 17.60 17.60 17.64 17.18 17.72 16,485,458 17.417 0.22%
2020-08-05 0 23.05 23.05 23.10 22.85 23.25 8,416,122 193,749,278 23.021 17.56 17.56 17.60 17.41 17.72 11,044,763 17.542 -0.22%
2020-08-04 0 23.10 23.10 23.15 22.55 23.45 13,425,776 310,164,293 23.102 17.60 17.60 17.64 17.18 17.87 17,619,101 17.604 2.67%
2020-08-03 0 22.50 22.50 22.55 22.30 22.90 11,201,568 252,271,168 22.521 17.15 17.15 17.18 16.99 17.45 14,700,198 17.161 0.22%
2020-07-31 0 22.45 22.45 22.55 22.30 22.90 6,080,640 137,298,997 22.580 17.11 17.11 17.18 16.99 17.45 7,979,830 17.206 0.00%
2020-07-30 0 22.45 22.40 22.45 22.35 23.25 13,068,705 296,552,223 22.692 17.11 17.07 17.11 17.03 17.72 17,150,505 17.291 -2.60%
2020-07-29 0 23.05 23.05 23.10 22.50 23.20 9,116,800 209,317,935 22.960 17.56 17.56 17.60 17.15 17.68 11,964,286 17.495 1.32%
2020-07-28 0 22.75 22.65 22.75 22.45 23.30 11,253,410 255,670,065 22.719 17.34 17.26 17.34 17.11 17.75 14,768,232 17.312 -0.22%
2020-07-27 0 22.80 22.65 22.80 22.50 23.05 10,552,563 240,234,693 22.766 17.37 17.26 17.37 17.15 17.56 13,848,487 17.347 0.66%
2020-07-24 0 22.65 22.60 22.65 22.30 23.25 14,001,000 316,818,610 22.628 17.26 17.22 17.26 16.99 17.72 18,373,987 17.243 -2.16%
2020-07-23 0 23.15 23.10 23.15 22.60 23.35 14,535,834 333,378,016 22.935 17.64 17.60 17.64 17.22 17.79 19,075,868 17.476 0.43%
2020-07-22 0 23.05 23.00 23.05 23.00 24.10 22,069,018 518,449,798 23.492 17.56 17.53 17.56 17.53 18.36 28,961,921 17.901 -3.56%
2020-07-21 0 23.90 23.90 23.95 23.65 25.00 16,261,600 389,660,500 23.962 18.21 18.21 18.25 18.02 19.05 21,340,650 18.259 -0.21%
2020-07-20 0 23.95 23.90 23.95 23.00 24.25 17,182,588 409,175,489 23.813 18.25 18.21 18.25 17.53 18.48 22,549,293 18.146 3.90%
2020-07-17 0 23.05 23.00 23.05 22.80 23.60 10,526,996 243,037,034 23.087 17.56 17.53 17.56 17.37 17.98 13,814,934 17.592 -1.07%
2020-07-16 0 23.30 23.20 23.30 23.10 24.45 15,287,555 359,777,867 23.534 17.75 17.68 17.75 17.60 18.63 20,062,377 17.933 -2.31%
2020-07-15 0 23.85 23.85 23.90 23.75 25.25 21,488,067 518,979,562 24.152 18.17 18.17 18.21 18.10 19.24 28,199,520 18.404 -3.44%
2020-07-14 0 24.70 24.60 24.70 24.45 25.30 18,708,786 463,057,339 24.751 18.82 18.75 18.82 18.63 19.28 24,552,175 18.860 -2.18%
2020-07-13 0 25.25 25.20 25.25 24.65 25.90 20,535,036 520,268,678 25.336 19.24 19.20 19.24 18.78 19.74 26,948,825 19.306 1.81%
2020-07-10 0 24.80 24.75 24.80 24.45 25.65 29,007,037 720,257,909 24.830 18.90 18.86 18.90 18.63 19.55 38,066,919 18.921 -4.80%
2020-07-09 0 26.05 26.05 26.10 25.90 26.90 24,811,556 652,898,028 26.314 19.85 19.85 19.89 19.74 20.50 32,561,047 20.052 -0.76%
2020-07-08 0 26.25 26.20 26.25 25.15 26.50 29,794,196 772,210,362 25.918 20.00 19.96 20.00 19.16 20.19 39,099,935 19.750 4.37%
2020-07-07 0 25.15 25.15 25.20 25.00 27.15 52,045,002 1,351,336,955 25.965 19.16 19.16 19.20 19.05 20.69 68,300,422 19.785 -0.59%
2020-07-06 0 25.30 25.25 25.30 23.00 25.60 50,017,129 1,233,927,520 24.670 19.28 19.24 19.28 17.53 19.51 65,639,176 18.799 11.70%
2020-07-03 0 22.65 22.60 22.65 22.25 23.00 22,685,794 511,786,624 22.560 17.26 17.22 17.26 16.95 17.53 29,771,337 17.191 1.80%
2020-07-02 0 22.25 22.20 22.25 20.90 22.25 28,793,328 628,859,483 21.840 16.95 16.92 16.95 15.93 16.95 37,786,462 16.642 7.49%
2020-06-30 0 20.70 20.65 20.70 20.50 20.80 14,860,896 306,646,282 20.634 15.77 15.74 15.77 15.62 15.85 19,502,458 15.723 0.98%
2020-06-29 0 20.50 20.45 20.50 20.20 21.00 13,362,356 273,526,907 20.470 15.62 15.58 15.62 15.39 16.00 17,535,873 15.598 -1.91%
2020-06-26 0 20.90 20.85 20.90 20.80 21.15 6,222,020 130,255,874 20.935 15.93 15.89 15.93 15.85 16.12 8,165,368 15.952 -0.95%
2020-06-24 0 21.10 21.05 21.10 21.00 21.80 6,239,927 132,808,060 21.284 16.08 16.04 16.08 16.00 16.61 8,188,868 16.218 -1.86%
2020-06-23 0 21.50 21.45 21.50 20.75 21.50 6,173,396 130,894,260 21.203 16.38 16.34 16.38 15.81 16.38 8,101,557 16.157 0.70%
2020-06-22 0 21.35 21.25 21.35 21.10 21.65 17,868,763 380,443,693 21.291 16.27 16.19 16.27 16.08 16.50 23,449,784 16.224 -0.70%
2020-06-19 0 21.50 21.45 21.50 21.10 21.60 11,984,739 256,672,604 21.417 16.38 16.34 16.38 16.08 16.46 15,727,980 16.319 0.23%
2020-06-18 0 21.45 21.45 21.50 21.00 21.55 15,828,875 337,628,381 21.330 16.34 16.34 16.38 16.00 16.42 20,772,770 16.253 0.70%
2020-06-17 0 21.30 21.25 21.30 21.05 21.55 24,930,766 530,441,774 21.277 16.23 16.19 16.23 16.04 16.42 32,717,490 16.213 0.00%
2020-06-16 0 21.30 21.25 21.30 21.25 22.05 21,684,508 469,567,378 21.655 16.23 16.19 16.23 16.19 16.80 28,457,316 16.501 0.95%
2020-06-15 0 21.10 21.05 21.10 20.65 21.70 20,368,099 429,302,635 21.077 16.08 16.04 16.08 15.74 16.54 26,729,748 16.061 -2.76%
2020-06-12 0 21.70 21.70 21.75 21.50 21.85 11,369,513 246,484,406 21.679 16.54 16.54 16.57 16.38 16.65 14,920,598 16.520 -1.59%
2020-06-11 0 22.05 22.00 22.05 21.90 23.00 30,144,470 668,979,935 22.192 16.80 16.76 16.80 16.69 17.53 39,559,611 16.911 -4.96%
2020-06-10 0 23.20 23.15 23.20 23.00 23.75 18,487,987 432,404,443 23.388 17.68 17.64 17.68 17.53 18.10 24,262,413 17.822 -2.11%
2020-06-09 0 23.70 23.70 23.75 23.30 23.95 28,193,966 669,498,599 23.746 18.06 18.06 18.10 17.75 18.25 36,999,898 18.095 0.42%
2020-06-08 0 23.60 23.55 23.60 22.90 23.60 15,809,004 369,365,644 23.364 17.98 17.95 17.98 17.45 17.98 20,746,692 17.804 3.96%
2020-06-05 0 22.70 22.70 22.75 22.10 22.80 10,054,863 226,212,486 22.498 17.30 17.30 17.34 16.84 17.37 13,195,338 17.143 1.79%
2020-06-04 0 22.30 22.20 22.30 22.00 22.75 13,587,802 302,746,243 22.281 16.99 16.92 16.99 16.76 17.34 17,831,734 16.978 0.45%
2020-06-03 0 22.20 22.20 22.25 22.20 22.80 16,824,833 376,569,391 22.382 16.92 16.92 16.95 16.92 17.37 22,079,799 17.055 2.07%
2020-06-02 0 21.75 21.70 21.75 21.55 21.90 6,790,327 147,444,446 21.714 16.57 16.54 16.57 16.42 16.69 8,911,177 16.546 0.93%
2020-06-01 0 21.55 21.55 21.60 21.50 21.95 12,048,644 261,247,777 21.683 16.42 16.42 16.46 16.38 16.73 15,811,844 16.522 1.17%
2020-05-29 0 21.30 21.20 21.30 20.50 21.30 21,056,769 443,733,690 21.073 16.23 16.15 16.23 15.62 16.23 27,633,513 16.058 0.95%
2020-05-28 0 21.10 21.05 21.10 20.60 21.40 18,646,620 392,022,104 21.024 16.08 16.04 16.08 15.70 16.31 24,470,592 16.020 1.20%
2020-05-27 0 20.85 20.80 20.85 20.65 21.20 13,133,773 273,406,293 20.817 15.89 15.85 15.89 15.74 16.15 17,235,896 15.863 1.21%
2020-05-26 0 20.60 20.60 20.65 20.10 21.10 11,384,400 235,773,719 20.710 15.70 15.70 15.74 15.32 16.08 14,940,134 15.781 -0.24%
2020-05-25 0 20.65 20.55 20.65 20.20 20.90 10,638,972 217,894,952 20.481 15.74 15.66 15.74 15.39 15.93 13,961,884 15.606 -0.48%
2020-05-22 0 20.75 20.75 20.80 20.55 21.60 15,972,957 334,405,533 20.936 15.81 15.81 15.85 15.66 16.46 20,961,854 15.953 -5.68%
2020-05-21 0 22.00 21.95 22.00 21.85 22.55 13,036,022 287,548,320 22.058 16.76 16.73 16.76 16.65 17.18 17,107,614 16.808 -1.35%
2020-05-20 0 22.30 22.25 22.30 22.15 22.80 8,425,300 188,570,970 22.382 16.99 16.95 16.99 16.88 17.37 11,056,807 17.055 -0.89%
2020-05-19 0 22.50 22.50 22.55 22.15 22.80 13,958,763 314,947,253 22.563 17.15 17.15 17.18 16.88 17.37 18,318,558 17.193 3.45%
2020-05-18 0 21.75 21.65 21.75 21.10 21.90 15,358,852 330,713,407 21.532 16.57 16.50 16.57 16.08 16.69 20,155,943 16.408 -0.68%
2020-05-15 0 21.90 21.85 21.90 21.50 22.05 11,699,940 254,621,699 21.763 16.69 16.65 16.69 16.38 16.80 15,354,228 16.583 -0.45%
2020-05-14 0 22.00 22.00 22.05 21.85 22.70 13,851,885 305,633,640 22.064 16.76 16.76 16.80 16.65 17.30 18,178,299 16.813 -3.02%
2020-05-13 0 24.00 24.00 24.05 23.80 24.20 11,153,442 267,949,401 24.024 17.29 17.29 17.32 17.14 17.43 15,484,800 17.304 -0.62%
2020-05-12 0 24.15 24.15 24.20 23.90 24.65 15,814,492 382,265,571 24.172 17.39 17.39 17.43 17.21 17.75 21,955,934 17.411 -2.62%
2020-05-11 0 24.80 24.80 24.85 24.65 25.40 13,125,600 328,565,370 25.032 17.86 17.86 17.90 17.75 18.30 18,222,831 18.030 1.22%
2020-05-08 0 24.50 24.50 24.55 24.35 24.80 19,057,060 467,901,041 24.553 17.65 17.65 17.68 17.54 17.86 26,457,730 17.685 -0.20%
2020-05-07 0 24.55 24.55 24.60 24.35 24.70 10,884,897 266,661,410 24.498 17.68 17.68 17.72 17.54 17.79 15,111,967 17.646 -1.01%
2020-05-06 0 24.80 24.75 24.80 24.10 24.85 13,223,766 325,367,026 24.605 17.86 17.83 17.86 17.36 17.90 18,359,119 17.722 2.06%
2020-05-05 0 24.30 24.30 24.35 24.10 24.50 11,411,479 277,140,113 24.286 17.50 17.50 17.54 17.36 17.65 15,843,043 17.493 0.41%
2020-05-04 0 24.20 24.10 24.20 24.00 24.75 18,916,213 458,899,009 24.260 17.43 17.36 17.43 17.29 17.83 26,262,186 17.474 -5.84%
2020-04-29 0 25.70 25.65 25.70 25.40 25.90 7,863,638 202,008,167 25.689 18.51 18.48 18.51 18.30 18.66 10,917,424 18.503 0.78%
2020-04-28 0 25.50 25.50 25.55 24.85 25.60 11,950,966 303,189,581 25.369 18.37 18.37 18.40 17.90 18.44 16,592,036 18.273 1.80%
2020-04-27 0 25.05 25.05 25.10 24.25 25.25 23,660,809 590,076,815 24.939 18.04 18.04 18.08 17.47 18.19 32,849,311 17.963 4.37%
2020-04-24 0 24.00 24.00 24.05 23.60 24.20 8,639,780 207,412,048 24.007 17.29 17.29 17.32 17.00 17.43 11,994,975 17.292 0.00%
2020-04-23 0 24.00 24.00 24.05 23.85 24.30 10,306,104 247,853,660 24.049 17.29 17.29 17.32 17.18 17.50 14,308,404 17.322 0.21%
2020-04-22 0 23.95 23.95 24.00 23.35 24.10 15,864,506 378,742,441 23.874 17.25 17.25 17.29 16.82 17.36 22,025,371 17.196 0.00%
2020-04-21 0 23.95 23.90 23.95 23.75 24.55 17,471,855 419,911,400 24.034 17.25 17.21 17.25 17.11 17.68 24,256,922 17.311 -3.04%
2020-04-20 0 24.70 24.65 24.70 24.30 25.00 14,152,109 349,342,228 24.685 17.79 17.75 17.79 17.50 18.01 19,647,977 17.780 1.02%
2020-04-17 0 24.45 24.40 24.45 23.95 24.85 15,374,307 376,120,863 24.464 17.61 17.57 17.61 17.25 17.90 21,344,807 17.621 3.38%
2020-04-16 0 23.65 23.60 23.65 23.05 23.95 21,217,640 500,145,858 23.572 17.03 17.00 17.03 16.60 17.25 29,457,355 16.979 0.21%
2020-04-15 0 23.60 23.55 23.60 23.40 24.35 22,200,260 528,982,940 23.828 17.00 16.96 17.00 16.85 17.54 30,821,569 17.163 -2.48%
2020-04-14 0 24.20 24.20 24.25 23.65 24.30 11,346,301 273,482,203 24.103 17.43 17.43 17.47 17.03 17.50 15,752,554 17.361 1.26%
2020-04-09 0 23.90 23.90 23.95 23.65 24.05 34,338,500 819,483,151 23.865 17.21 17.21 17.25 17.03 17.32 47,673,606 17.189 0.42%
2020-04-08 0 23.80 23.75 23.80 23.30 23.90 22,071,576 521,903,801 23.646 17.14 17.11 17.14 16.78 17.21 30,642,911 17.032 -0.63%
2020-04-07 0 23.95 23.90 23.95 23.30 24.05 22,151,095 524,472,273 23.677 17.25 17.21 17.25 16.78 17.32 30,753,311 17.054 2.13%
2020-04-06 0 23.45 23.40 23.45 23.05 23.75 6,355,119 148,753,663 23.407 16.89 16.85 16.89 16.60 17.11 8,823,083 16.860 1.96%
2020-04-03 0 23.00 22.95 23.00 22.70 23.40 7,701,904 177,069,532 22.990 16.57 16.53 16.57 16.35 16.85 10,692,882 16.560 -1.71%
2020-04-02 0 23.40 23.35 23.40 22.50 23.40 8,173,041 189,318,988 23.164 16.85 16.82 16.85 16.21 16.85 11,346,982 16.685 0.21%
2020-04-01 0 23.35 23.35 23.40 23.25 24.25 32,965,381 780,783,689 23.685 16.82 16.82 16.85 16.75 17.47 45,767,246 17.060 -0.43%
2020-03-31 0 23.45 23.45 23.50 22.75 24.05 31,664,550 741,772,071 23.426 16.89 16.89 16.93 16.39 17.32 43,961,247 16.873 3.76%
2020-03-30 0 22.60 22.60 22.65 21.85 22.90 30,791,868 693,314,233 22.516 16.28 16.28 16.31 15.74 16.49 42,749,665 16.218 -0.66%
2020-03-27 0 22.75 22.65 22.75 22.60 23.35 20,226,506 462,835,544 22.883 16.39 16.31 16.39 16.28 16.82 28,081,322 16.482 0.66%
2020-03-26 0 22.60 22.55 22.60 22.10 22.90 32,236,485 726,264,679 22.529 16.28 16.24 16.28 15.92 16.49 44,755,288 16.227 -0.66%
2020-03-25 0 22.75 22.70 22.75 21.35 22.85 36,412,802 813,028,774 22.328 16.39 16.35 16.39 15.38 16.46 50,553,448 16.083 9.64%
2020-03-24 0 20.75 20.75 20.80 19.76 21.05 34,367,415 711,836,929 20.713 14.95 14.95 14.98 14.23 15.16 47,713,749 14.919 6.74%
2020-03-23 0 19.44 19.44 19.46 18.30 19.74 36,352,553 699,865,249 19.252 14.00 14.00 14.02 13.18 14.22 50,469,801 13.867 -0.10%
2020-03-20 0 19.46 19.42 19.46 18.42 19.56 36,981,951 701,860,833 18.978 14.02 13.99 14.02 13.27 14.09 51,343,621 13.670 7.16%
2020-03-19 0 18.16 18.16 18.24 17.90 19.38 44,682,173 826,190,398 18.490 13.08 13.08 13.14 12.89 13.96 62,034,168 13.318 -6.39%
2020-03-18 0 19.40 19.40 19.42 19.24 21.10 22,702,455 456,685,814 20.116 13.97 13.97 13.99 13.86 15.20 31,518,788 14.489 -6.95%
2020-03-17 0 20.85 20.85 20.90 20.25 21.30 27,703,962 575,363,825 20.768 15.02 15.02 15.05 14.59 15.34 38,462,593 14.959 -1.18%
2020-03-16 0 21.10 21.05 21.10 20.60 22.00 24,368,861 520,227,676 21.348 15.20 15.16 15.20 14.84 15.85 33,832,330 15.377 -5.80%
2020-03-13 0 22.40 22.35 22.40 21.05 22.70 42,548,148 931,066,298 21.883 16.13 16.10 16.13 15.16 16.35 59,071,410 15.762 -3.03%
2020-03-12 0 23.10 23.05 23.10 22.75 23.70 24,405,689 562,961,431 23.067 16.64 16.60 16.64 16.39 17.07 33,883,460 16.615 -4.15%
2020-03-11 0 24.10 24.10 24.15 23.95 24.60 7,999,922 193,713,777 24.214 17.36 17.36 17.39 17.25 17.72 11,106,633 17.441 -0.82%
2020-03-10 0 24.30 24.30 24.35 23.95 24.75 18,891,465 460,800,358 24.392 17.50 17.50 17.54 17.25 17.83 26,227,827 17.569 1.04%
2020-03-09 0 24.05 24.05 24.10 23.75 24.60 27,153,280 655,473,923 24.140 17.32 17.32 17.36 17.11 17.72 37,698,058 17.387 -4.94%
2020-03-06 0 25.30 25.30 25.35 25.15 25.70 13,522,508 342,339,973 25.316 18.22 18.22 18.26 18.12 18.51 18,773,875 18.235 -2.69%
2020-03-05 0 26.00 26.00 26.05 25.05 26.25 24,936,335 644,318,518 25.839 18.73 18.73 18.76 18.04 18.91 34,620,178 18.611 4.00%
2020-03-04 0 25.00 25.00 25.05 24.85 25.40 23,448,045 588,902,572 25.115 18.01 18.01 18.04 17.90 18.30 32,553,922 18.090 -0.99%
2020-03-03 0 25.25 25.25 25.30 25.25 26.40 24,667,776 632,269,940 25.631 18.19 18.19 18.22 18.19 19.02 34,247,327 18.462 -3.07%
2020-03-02 0 26.05 26.05 26.10 25.70 26.25 8,958,545 233,411,867 26.055 18.76 18.76 18.80 18.51 18.91 12,437,530 18.767 1.56%
2020-02-28 0 25.65 25.65 25.70 25.40 26.15 22,051,760 567,663,199 25.742 18.48 18.48 18.51 18.30 18.84 30,615,400 18.542 -3.39%
2020-02-27 0 26.55 26.55 26.60 25.90 26.80 26,600,692 697,059,826 26.205 19.12 19.12 19.16 18.66 19.30 36,930,876 18.875 1.14%
2020-02-26 0 26.25 26.25 26.30 25.85 26.65 15,620,368 411,913,229 26.370 18.91 18.91 18.94 18.62 19.20 21,686,424 18.994 -0.94%
2020-02-25 0 26.50 26.45 26.50 26.35 27.10 22,709,927 604,403,199 26.614 19.09 19.05 19.09 18.98 19.52 31,529,161 19.170 -2.39%
2020-02-24 0 27.15 27.10 27.15 27.05 27.65 15,208,080 413,808,204 27.210 19.56 19.52 19.56 19.48 19.92 21,114,027 19.599 -2.34%
2020-02-21 0 27.80 27.75 27.80 27.70 28.35 16,380,752 457,736,285 27.944 20.02 19.99 20.02 19.95 20.42 22,742,097 20.127 -1.94%
2020-02-20 0 28.35 28.35 28.40 27.80 28.55 13,786,210 387,933,126 28.139 20.42 20.42 20.46 20.02 20.56 19,139,984 20.268 0.35%
2020-02-19 0 28.25 28.20 28.25 27.60 28.40 13,583,100 382,549,060 28.164 20.35 20.31 20.35 19.88 20.46 18,857,998 20.286 0.71%
2020-02-18 0 28.05 28.05 28.10 28.00 28.50 10,560,600 297,746,806 28.194 20.20 20.20 20.24 20.17 20.53 14,661,732 20.308 -1.58%
2020-02-17 0 28.50 28.45 28.50 27.75 28.65 15,388,262 436,866,777 28.390 20.53 20.49 20.53 19.99 20.64 21,364,181 20.449 2.89%
2020-02-14 0 27.70 27.70 27.75 27.05 28.10 13,651,759 378,557,334 27.730 19.95 19.95 19.99 19.48 20.24 18,953,320 19.973 1.47%
2020-02-13 0 27.30 27.30 27.35 27.25 27.90 16,127,289 444,100,278 27.537 19.66 19.66 19.70 19.63 20.10 22,390,204 19.835 -1.80%
2020-02-12 0 27.80 27.75 27.80 27.60 28.10 15,192,439 423,183,590 27.855 20.02 19.99 20.02 19.88 20.24 21,092,312 20.063 -0.18%
2020-02-11 0 27.85 27.80 27.85 27.60 28.00 11,621,742 323,349,074 27.823 20.06 20.02 20.06 19.88 20.17 16,134,961 20.040 1.46%
2020-02-10 0 27.45 27.40 27.45 27.10 27.55 15,453,930 423,313,548 27.392 19.77 19.74 19.77 19.52 19.84 21,455,351 19.730 -0.90%
2020-02-07 0 27.70 27.70 27.75 27.35 27.95 15,354,244 425,075,043 27.685 19.95 19.95 19.99 19.70 20.13 21,316,952 19.941 -0.36%
2020-02-06 0 27.80 27.75 27.80 27.00 28.05 16,850,091 465,776,907 27.642 20.02 19.99 20.02 19.45 20.20 23,393,701 19.910 2.77%
2020-02-05 0 27.05 27.05 27.10 26.75 27.60 21,152,662 575,748,968 27.219 19.48 19.48 19.52 19.27 19.88 29,367,144 19.605 0.00%
2020-02-04 0 27.05 27.00 27.05 26.00 27.30 22,393,211 604,714,317 27.004 19.48 19.45 19.48 18.73 19.66 31,089,451 19.451 2.46%
2020-02-03 0 26.40 26.40 26.45 25.70 26.75 29,873,031 786,900,626 26.342 19.02 19.02 19.05 18.51 19.27 41,474,004 18.973 0.96%
2020-01-31 0 26.15 26.10 26.15 26.15 27.05 10,764,080 284,311,955 26.413 18.84 18.80 18.84 18.84 19.48 14,944,232 19.025 -1.88%
2020-01-30 0 26.65 26.65 26.70 26.45 27.35 14,113,291 378,360,285 26.809 19.20 19.20 19.23 19.05 19.70 19,594,084 19.310 -2.91%
2020-01-29 0 27.45 27.45 27.50 27.05 27.65 20,058,140 548,081,505 27.325 19.77 19.77 19.81 19.48 19.92 27,847,572 19.681 -4.02%
2020-01-24 0 28.60 28.55 28.60 28.40 28.80 9,863,628 281,756,881 28.565 20.60 20.56 20.60 20.46 20.74 13,694,096 20.575 0.00%
2020-01-23 0 28.60 28.60 28.65 28.50 29.25 12,142,774 349,101,784 28.750 20.60 20.60 20.64 20.53 21.07 16,858,332 20.708 -2.72%
2020-01-22 0 29.40 29.40 29.45 28.85 29.65 9,184,107 269,585,320 29.353 21.18 21.18 21.21 20.78 21.36 12,750,688 21.143 1.38%
2020-01-21 0 29.00 28.95 29.00 28.95 30.00 17,271,943 505,458,991 29.265 20.89 20.85 20.89 20.85 21.61 23,979,376 21.079 -3.97%
2020-01-20 0 30.20 30.15 30.20 30.00 31.25 14,241,030 434,077,933 30.481 21.75 21.72 21.75 21.61 22.51 19,771,430 21.955 -2.42%
2020-01-17 0 30.95 30.90 30.95 30.55 31.15 6,504,518 200,479,800 30.822 22.29 22.26 22.29 22.00 22.44 9,030,500 22.200 1.14%
2020-01-16 0 30.60 30.60 30.65 30.45 30.80 11,530,243 353,442,985 30.654 22.04 22.04 22.08 21.93 22.18 16,007,929 22.079 -0.49%
2020-01-15 0 30.75 30.75 30.80 30.60 31.25 14,724,334 453,573,346 30.804 22.15 22.15 22.18 22.04 22.51 20,442,422 22.188 -0.97%
2020-01-14 0 31.05 31.00 31.05 30.90 31.80 12,887,229 404,291,544 31.371 22.36 22.33 22.36 22.26 22.91 17,891,890 22.596 -1.27%
2020-01-13 0 31.45 31.45 31.50 31.35 31.75 7,711,048 243,257,243 31.547 22.65 22.65 22.69 22.58 22.87 10,705,577 22.722 0.00%
2020-01-10 0 31.45 31.45 31.50 31.35 31.75 8,118,258 256,405,807 31.584 22.65 22.65 22.69 22.58 22.87 11,270,924 22.749 -0.79%
2020-01-09 0 31.70 31.70 31.75 31.15 31.80 8,624,929 271,917,042 31.527 22.83 22.83 22.87 22.44 22.91 11,974,357 22.708 2.42%
2020-01-08 0 30.95 30.95 31.00 30.70 31.45 16,293,638 506,547,861 31.089 22.29 22.29 22.33 22.11 22.65 22,621,153 22.393 -2.21%
2020-01-07 0 31.65 31.65 31.70 31.15 32.00 13,281,899 422,193,047 31.787 22.80 22.80 22.83 22.44 23.05 18,439,827 22.896 1.28%
2020-01-06 0 31.25 31.20 31.25 31.05 31.75 10,514,876 330,354,812 31.418 22.51 22.47 22.51 22.36 22.87 14,598,251 22.630 -0.79%
2020-01-03 0 31.50 31.45 31.50 31.40 32.50 11,608,542 370,546,710 31.920 22.69 22.65 22.69 22.62 23.41 16,116,634 22.992 -0.63%
2020-01-02 0 31.70 31.65 31.70 30.80 32.20 14,684,255 465,513,163 31.702 22.83 22.80 22.83 22.18 23.19 20,386,778 22.834 3.26%
2019-12-31 0 30.70 30.70 30.75 30.60 31.35 6,628,782 204,749,031 30.888 22.11 22.11 22.15 22.04 22.58 9,203,021 22.248 -1.92%
2019-12-30 0 31.30 31.20 31.30 30.70 31.40 10,960,513 341,418,156 31.150 22.54 22.47 22.54 22.11 22.62 15,216,948 22.437 1.46%
2019-12-27 0 30.85 30.85 30.90 30.50 31.05 7,340,693 226,191,753 30.813 22.22 22.22 22.26 21.97 22.36 10,191,397 22.194 1.48%
2019-12-24 0 30.40 30.40 30.45 30.35 30.60 2,170,867 66,151,004 30.472 21.90 21.90 21.93 21.86 22.04 3,013,907 21.949 -0.16%
2019-12-23 0 30.45 30.40 30.45 30.25 31.00 7,527,814 229,542,141 30.493 21.93 21.90 21.93 21.79 22.33 10,451,186 21.963 -1.14%
2019-12-20 0 30.80 30.75 30.80 30.55 31.05 9,287,800 285,888,980 30.781 22.18 22.15 22.18 22.00 22.36 12,894,649 22.171 0.33%
2019-12-19 0 30.70 30.70 30.75 30.45 31.15 8,470,804 260,017,140 30.696 22.11 22.11 22.15 21.93 22.44 11,760,379 22.110 -0.81%
2019-12-18 0 30.95 30.90 30.95 30.80 31.40 11,276,784 350,480,385 31.080 22.29 22.26 22.29 22.18 22.62 15,656,041 22.386 0.49%
2019-12-17 0 30.80 30.75 30.80 30.35 31.15 11,408,293 351,077,754 30.774 22.18 22.15 22.18 21.86 22.44 15,838,620 22.166 1.48%
2019-12-16 0 30.35 30.35 30.40 30.15 30.90 16,547,120 505,893,457 30.573 21.86 21.86 21.90 21.72 22.26 22,973,073 22.021 -0.65%
2019-12-13 0 30.55 30.50 30.55 29.95 30.80 18,842,336 573,316,366 30.427 22.00 21.97 22.00 21.57 22.18 26,159,620 21.916 3.21%
2019-12-12 0 29.60 29.60 29.65 29.05 29.70 13,278,700 392,056,582 29.525 21.32 21.32 21.36 20.92 21.39 18,435,386 21.267 1.54%
2019-12-11 0 29.15 29.15 29.20 28.30 29.35 17,613,045 511,383,317 29.034 21.00 21.00 21.03 20.38 21.14 24,452,942 20.913 2.28%
2019-12-10 0 28.50 28.45 28.50 27.80 28.65 12,732,785 361,072,233 28.358 20.53 20.49 20.53 20.02 20.64 17,677,469 20.426 1.60%
2019-12-09 0 28.05 28.05 28.10 27.85 28.30 7,016,625 197,171,267 28.101 20.20 20.20 20.24 20.06 20.38 9,741,480 20.240 0.54%
2019-12-06 0 27.90 27.90 27.95 27.80 28.20 9,792,479 273,752,316 27.955 20.10 20.10 20.13 20.02 20.31 13,595,317 20.136 0.54%
2019-12-05 0 27.75 27.75 27.80 27.55 27.95 7,175,261 199,103,465 27.749 19.99 19.99 20.02 19.84 20.13 9,961,721 19.987 0.73%
2019-12-04 0 27.55 27.50 27.55 27.40 28.00 7,059,713 194,737,808 27.584 19.84 19.81 19.84 19.74 20.17 9,801,301 19.869 -1.08%
2019-12-03 0 27.85 27.85 27.90 27.60 28.15 6,845,510 191,360,073 27.954 20.06 20.06 20.10 19.88 20.28 9,503,914 20.135 -0.36%
2019-12-02 0 27.95 27.90 27.95 27.80 28.25 6,995,859 195,787,017 27.986 20.13 20.10 20.13 20.02 20.35 9,712,650 20.158 0.90%
2019-11-29 0 27.70 27.70 27.75 27.50 28.45 15,152,108 421,822,368 27.839 19.95 19.95 19.99 19.81 20.49 21,036,318 20.052 -2.98%
2019-11-28 0 28.55 28.50 28.55 28.50 28.85 4,524,711 129,439,132 28.607 20.56 20.53 20.56 20.53 20.78 6,281,849 20.605 -1.04%
2019-11-27 0 28.85 28.75 28.85 28.50 28.85 3,264,494 93,757,630 28.720 20.78 20.71 20.78 20.53 20.78 4,532,236 20.687 0.52%
2019-11-26 0 28.70 28.70 28.75 28.55 29.05 10,664,709 306,197,248 28.711 20.67 20.67 20.71 20.56 20.92 14,806,271 20.680 0.17%
2019-11-25 0 28.65 28.65 28.70 28.50 29.00 7,184,954 206,397,986 28.726 20.64 20.64 20.67 20.53 20.89 9,975,178 20.691 0.00%
2019-11-22 0 28.65 28.60 28.65 28.50 28.95 6,931,858 198,873,735 28.690 20.64 20.60 20.64 20.53 20.85 9,623,794 20.665 0.17%
2019-11-21 0 28.60 28.55 28.60 28.30 28.70 9,658,989 275,951,502 28.569 20.60 20.56 20.60 20.38 20.67 13,409,987 20.578 -1.21%
2019-11-20 0 28.95 28.90 28.95 28.80 29.35 11,011,541 319,908,505 29.052 20.85 20.82 20.85 20.74 21.14 15,287,792 20.926 -1.86%
2019-11-19 0 29.50 29.50 29.55 28.85 29.70 14,360,442 421,711,415 29.366 21.25 21.25 21.28 20.78 21.39 19,937,215 21.152 1.03%
2019-11-18 0 29.20 29.20 29.25 28.85 29.40 8,447,689 246,081,223 29.130 21.03 21.03 21.07 20.78 21.18 11,728,287 20.982 0.86%
2019-11-15 0 28.95 28.90 28.95 28.85 29.35 7,374,341 214,793,679 29.127 20.85 20.82 20.85 20.78 21.14 10,238,112 20.980 0.00%
2019-11-14 0 28.95 28.90 28.95 28.80 29.65 8,166,851 237,072,701 29.029 20.85 20.82 20.85 20.74 21.36 11,338,388 20.909 -1.70%
2019-11-13 0 29.45 29.45 29.50 29.20 30.00 8,520,837 252,320,823 29.612 21.21 21.21 21.25 21.03 21.61 11,829,842 21.329 -2.81%
2019-11-12 0 30.30 30.25 30.30 29.65 30.45 6,791,343 205,379,727 30.241 21.82 21.79 21.82 21.36 21.93 9,428,711 21.782 2.19%
2019-11-11 0 29.65 29.60 29.65 29.45 30.30 9,816,094 292,873,817 29.836 21.36 21.32 21.36 21.21 21.82 13,628,102 21.490 -2.79%
2019-11-08 0 30.50 30.45 30.50 30.20 30.90 8,196,031 250,428,242 30.555 21.97 21.93 21.97 21.75 22.26 11,378,900 22.008 -0.16%
2019-11-07 0 30.55 30.50 30.55 29.95 30.70 15,159,710 460,993,480 30.409 22.00 21.97 22.00 21.57 22.11 21,046,873 21.903 1.50%
2019-11-06 0 30.10 30.05 30.10 29.80 30.75 13,272,223 397,914,425 29.981 21.68 21.64 21.68 21.46 22.15 18,426,394 21.595 -0.17%
2019-11-05 0 30.15 30.10 30.15 29.95 30.75 12,332,589 373,709,132 30.303 21.72 21.68 21.72 21.57 22.15 17,121,860 21.826 0.00%
2019-11-04 0 30.15 30.15 30.20 29.35 30.30 21,907,353 657,195,484 29.999 21.72 21.72 21.75 21.14 21.82 30,414,913 21.608 3.43%
2019-11-01 0 29.15 29.15 29.20 28.15 29.35 30,904,509 889,070,245 28.768 21.00 21.00 21.03 20.28 21.14 42,906,049 20.721 2.28%
2019-10-31 0 28.50 28.45 28.50 28.35 28.80 19,763,233 563,151,424 28.495 20.53 20.49 20.53 20.42 20.74 27,438,140 20.524 -0.18%
2019-10-30 0 28.55 28.55 28.60 28.45 29.40 16,773,558 482,660,693 28.775 20.56 20.56 20.60 20.49 21.18 23,287,447 20.726 -2.56%
2019-10-29 0 29.30 29.25 29.30 29.10 29.85 8,996,424 264,393,677 29.389 21.10 21.07 21.10 20.96 21.50 12,490,120 21.168 -0.51%
2019-10-28 0 29.45 29.40 29.45 29.30 29.75 7,199,692 212,508,567 29.516 21.21 21.18 21.21 21.10 21.43 9,995,640 21.260 0.34%
2019-10-25 0 29.35 29.30 29.35 28.80 29.40 8,173,736 238,176,105 29.139 21.14 21.10 21.14 20.74 21.18 11,347,947 20.988 -0.17%
2019-10-24 0 29.40 29.35 29.40 29.25 29.70 8,392,854 246,880,357 29.416 21.18 21.14 21.18 21.07 21.39 11,652,158 21.188 0.00%
2019-10-23 0 29.40 29.35 29.40 29.25 29.90 7,853,714 231,460,835 29.472 21.18 21.14 21.18 21.07 21.54 10,903,646 21.228 -0.68%
2019-10-22 0 29.60 29.55 29.60 29.45 30.00 8,650,266 256,316,483 29.631 21.32 21.28 21.32 21.21 21.61 12,009,534 21.343 -0.67%
2019-10-21 0 29.80 29.80 29.85 29.50 30.25 7,802,253 233,367,133 29.910 21.46 21.46 21.50 21.25 21.79 10,832,201 21.544 1.19%
2019-10-18 0 29.45 29.40 29.45 29.20 30.20 8,320,857 245,519,752 29.507 21.21 21.18 21.21 21.03 21.75 11,552,201 21.253 -1.01%
2019-10-17 0 29.75 29.70 29.75 29.40 29.95 6,798,726 201,849,186 29.689 21.43 21.39 21.43 21.18 21.57 9,438,962 21.385 0.51%
2019-10-16 0 29.60 29.60 29.65 29.50 30.20 9,050,200 269,768,185 29.808 21.32 21.32 21.36 21.25 21.75 12,564,779 21.470 -0.17%
2019-10-15 0 29.65 29.65 29.70 29.40 29.90 6,935,921 205,350,775 29.607 21.36 21.36 21.39 21.18 21.54 9,629,435 21.325 0.34%
2019-10-14 0 29.55 29.55 29.60 29.35 30.25 13,635,009 406,217,996 29.792 21.28 21.28 21.32 21.14 21.79 18,930,065 21.459 0.85%
2019-10-11 0 29.30 29.30 29.35 28.95 29.65 14,899,545 437,698,117 29.377 21.10 21.10 21.14 20.85 21.36 20,685,674 21.159 1.38%
2019-10-10 0 28.90 28.85 28.90 28.45 29.05 11,733,130 339,128,178 28.903 20.82 20.78 20.82 20.49 20.92 16,289,605 20.819 0.52%
2019-10-09 0 28.75 28.75 28.80 28.55 29.30 9,395,684 271,740,316 28.922 20.71 20.71 20.74 20.56 21.10 13,044,429 20.832 -0.17%
2019-10-08 0 28.80 28.75 28.80 28.55 29.45 13,945,622 404,811,112 29.028 20.74 20.71 20.74 20.56 21.21 19,361,302 20.908 1.41%
2019-10-04 0 28.40 28.35 28.40 28.05 29.00 10,917,709 310,543,665 28.444 20.46 20.42 20.46 20.20 20.89 15,157,522 20.488 -0.87%
2019-10-03 0 28.65 28.65 28.75 28.00 28.80 9,566,106 272,052,751 28.439 20.64 20.64 20.71 20.17 20.74 13,281,033 20.484 -0.35%
2019-10-02 0 28.75 28.70 28.75 28.25 28.80 17,748,700 507,594,278 28.599 20.71 20.67 20.71 20.35 20.74 24,641,278 20.599 -0.17%
2019-09-30 0 28.80 28.80 28.85 28.50 28.95 10,235,224 294,135,007 28.738 20.74 20.74 20.78 20.53 20.85 14,209,998 20.699 -0.52%
2019-09-27 0 28.95 28.90 28.95 28.60 29.05 13,169,817 380,424,390 28.886 20.85 20.82 20.85 20.60 20.92 18,284,219 20.806 0.17%
2019-09-26 0 28.90 28.85 28.90 28.65 29.35 21,914,712 634,232,846 28.941 20.82 20.78 20.82 20.64 21.14 30,425,130 20.846 -0.34%
2019-09-25 0 29.00 28.95 29.00 28.60 29.10 18,287,459 528,077,942 28.877 20.89 20.85 20.89 20.60 20.96 25,389,260 20.799 0.35%
2019-09-24 0 28.90 28.90 28.95 28.70 30.10 37,481,900 1,091,043,178 29.109 20.82 20.82 20.85 20.67 21.68 52,037,722 20.966 -4.30%
2019-09-23 0 30.20 30.15 30.20 29.75 30.90 14,144,195 425,335,917 30.071 21.75 21.72 21.75 21.43 22.26 19,636,990 21.660 -1.95%
2019-09-20 0 30.80 30.75 30.80 30.65 31.60 19,519,211 603,535,383 30.920 22.18 22.15 22.18 22.08 22.76 27,099,354 22.271 -1.75%
2019-09-19 0 31.35 31.30 31.35 31.00 31.75 10,675,696 334,893,279 31.370 22.58 22.54 22.58 22.33 22.87 14,821,525 22.595 -0.32%
2019-09-18 0 31.45 31.40 31.45 31.20 31.65 9,027,578 284,144,081 31.475 22.65 22.62 22.65 22.47 22.80 12,533,372 22.671 0.64%
2019-09-17 0 31.25 31.20 31.25 31.10 31.85 17,779,969 556,375,971 31.292 22.51 22.47 22.51 22.40 22.94 24,684,690 22.539 -2.50%
2019-09-16 0 32.05 32.00 32.05 31.75 33.15 19,045,905 611,739,601 32.119 23.09 23.05 23.09 22.87 23.88 26,442,243 23.135 -2.88%
2019-09-13 0 33.00 33.00 33.05 32.45 33.20 3,838,670 126,508,513 32.956 23.77 23.77 23.81 23.37 23.91 5,329,389 23.738 0.76%
2019-09-12 0 32.75 32.75 32.80 32.35 32.85 6,492,370 211,968,874 32.649 23.59 23.59 23.63 23.30 23.66 9,013,634 23.516 0.46%
2019-09-11 0 32.60 32.60 32.65 32.15 32.85 6,421,622 209,290,986 32.592 23.48 23.48 23.52 23.16 23.66 8,915,412 23.475 1.40%
2019-09-10 0 32.15 32.10 32.15 31.95 32.70 9,675,174 310,941,160 32.138 23.16 23.12 23.16 23.01 23.55 13,432,457 23.148 -1.08%
2019-09-09 0 32.50 32.45 32.50 32.30 33.25 6,561,383 214,401,688 32.676 23.41 23.37 23.41 23.27 23.95 9,109,448 23.536 -1.37%
2019-09-06 0 32.95 32.95 33.00 32.50 33.10 10,251,030 336,790,084 32.854 23.73 23.73 23.77 23.41 23.84 14,231,943 23.664 0.76%
2019-09-05 0 32.70 32.60 32.70 32.15 33.20 9,457,952 309,552,907 32.729 23.55 23.48 23.55 23.16 23.91 13,130,879 23.574 1.55%
2019-09-04 0 32.20 32.20 32.25 31.60 32.45 17,273,565 552,859,907 32.006 23.19 23.19 23.23 22.76 23.37 23,981,628 23.053 1.90%
2019-09-03 0 31.60 31.50 31.60 31.25 31.90 11,090,324 349,366,783 31.502 22.76 22.69 22.76 22.51 22.98 15,397,170 22.690 -0.16%
2019-09-02 0 31.65 31.65 31.70 30.95 31.80 11,182,115 353,112,751 31.578 22.80 22.80 22.83 22.29 22.91 15,524,608 22.745 0.80%
2019-08-30 0 31.40 31.35 31.40 30.95 31.70 16,576,916 519,666,431 31.349 22.62 22.58 22.62 22.29 22.83 23,014,440 22.580 0.64%
2019-08-29 0 31.20 31.15 31.20 30.80 31.80 19,615,500 609,188,180 31.056 22.47 22.44 22.47 22.18 22.91 27,233,036 22.369 -0.95%
2019-08-28 0 31.50 31.50 31.55 31.30 32.10 20,591,273 650,356,456 31.584 22.69 22.69 22.72 22.54 23.12 28,587,743 22.749 -0.47%
2019-08-27 0 31.65 31.60 31.65 31.45 33.25 31,123,215 996,482,277 32.017 22.80 22.76 22.80 22.65 23.95 43,209,688 23.062 -4.09%
2019-08-26 0 33.00 32.95 33.00 32.55 33.45 23,829,725 785,981,227 32.983 23.77 23.73 23.77 23.45 24.09 33,083,825 23.757 -3.79%
2019-08-23 0 34.30 34.25 34.30 33.65 34.75 16,424,943 566,152,282 34.469 24.71 24.67 24.71 24.24 25.03 22,803,450 24.827 1.33%
2019-08-22 0 33.85 33.80 33.85 33.60 34.40 17,171,573 582,821,316 33.941 24.38 24.35 24.38 24.20 24.78 23,840,028 24.447 -0.44%
2019-08-21 0 34.00 34.00 34.05 32.65 34.15 19,424,723 654,498,908 33.694 24.49 24.49 24.53 23.52 24.60 26,968,172 24.269 2.72%
2019-08-20 0 33.10 33.05 33.10 32.55 33.20 15,318,238 506,389,386 33.058 23.84 23.81 23.84 23.45 23.91 21,266,964 23.811 0.00%
2019-08-19 0 33.10 33.05 33.10 32.20 33.25 14,216,416 467,537,723 32.887 23.84 23.81 23.84 23.19 23.95 19,737,257 23.688 2.80%
2019-08-16 0 32.20 32.15 32.20 31.60 32.60 18,104,295 581,968,944 32.145 23.19 23.16 23.19 22.76 23.48 25,134,966 23.154 1.74%
2019-08-15 0 31.65 31.65 31.70 30.85 31.85 23,227,825 726,969,481 31.297 22.80 22.80 22.83 22.22 22.94 32,248,181 22.543 1.12%
2019-08-14 0 31.30 31.25 31.30 31.05 32.20 16,004,341 502,274,058 31.384 22.54 22.51 22.54 22.36 23.19 22,219,510 22.605 -0.48%
2019-08-13 0 31.45 31.45 31.50 31.25 32.05 13,641,260 431,338,738 31.620 22.65 22.65 22.69 22.51 23.09 18,938,744 22.775 -1.10%
2019-08-12 0 31.80 31.80 31.85 31.60 32.05 9,791,106 311,901,621 31.856 22.91 22.91 22.94 22.76 23.09 13,593,410 22.945 0.32%
2019-08-09 0 31.70 31.70 31.75 31.60 32.20 12,026,594 382,671,325 31.819 22.83 22.83 22.87 22.76 23.19 16,697,034 22.919 -0.63%
2019-08-08 0 31.90 31.85 31.90 31.65 32.20 17,416,961 555,690,849 31.905 22.98 22.94 22.98 22.80 23.19 24,180,711 22.981 0.95%
2019-08-07 0 31.60 31.60 31.65 31.10 31.70 16,091,371 504,855,442 31.374 22.76 22.76 22.80 22.40 22.83 22,340,337 22.598 1.12%
2019-08-06 0 31.25 31.20 31.25 30.65 31.35 25,810,774 799,489,065 30.975 22.51 22.47 22.51 22.08 22.58 35,834,199 22.311 -1.26%
2019-08-05 0 31.65 31.60 31.65 31.50 32.30 21,794,909 692,638,011 31.780 22.80 22.76 22.80 22.69 23.27 30,258,803 22.890 -2.91%
2019-08-02 0 32.60 32.55 32.60 31.80 32.60 18,460,800 597,976,004 32.392 23.48 23.45 23.48 22.91 23.48 25,629,917 23.331 -2.25%
2019-08-01 0 33.35 33.35 33.40 32.95 33.85 23,450,730 783,232,127 33.399 24.02 24.02 24.06 23.73 24.38 32,557,650 24.057 -1.04%
2019-07-31 0 33.70 33.65 33.70 33.45 34.65 17,870,530 604,989,907 33.854 24.27 24.24 24.27 24.09 24.96 24,810,420 24.385 -1.61%
2019-07-30 0 34.25 34.20 34.25 33.35 34.60 22,427,097 768,467,653 34.265 24.67 24.63 24.67 24.02 24.92 31,136,496 24.681 2.70%
2019-07-29 0 33.35 33.30 33.35 33.00 33.70 13,335,150 444,409,228 33.326 24.02 23.99 24.02 23.77 24.27 18,513,758 24.004 -1.04%
2019-07-26 0 33.70 33.70 33.75 33.15 33.95 13,078,109 440,594,179 33.689 24.27 24.27 24.31 23.88 24.45 18,156,897 24.266 0.60%
2019-07-25 0 33.50 33.50 33.55 32.70 33.60 20,036,094 664,889,282 33.185 24.13 24.13 24.17 23.55 24.20 27,816,965 23.902 2.13%
2019-07-24 0 32.80 32.75 32.80 32.40 33.30 14,805,155 488,162,133 32.972 23.63 23.59 23.63 23.34 23.99 20,554,629 23.749 1.23%
2019-07-23 0 32.40 32.35 32.40 32.30 33.10 13,772,898 447,352,095 32.481 23.34 23.30 23.34 23.27 23.84 19,121,502 23.395 -1.67%
2019-07-22 0 32.95 32.95 33.00 32.75 33.40 12,845,234 423,391,179 32.961 23.73 23.73 23.77 23.59 24.06 17,833,587 23.741 -0.30%
2019-07-19 0 33.05 33.05 33.10 32.75 33.30 10,925,929 361,132,031 33.053 23.81 23.81 23.84 23.59 23.99 15,168,934 23.807 1.23%
2019-07-18 0 32.65 32.60 32.65 31.70 33.00 15,054,220 490,916,975 32.610 23.52 23.48 23.52 22.83 23.77 20,900,416 23.488 1.71%
2019-07-17 0 32.10 32.05 32.10 31.50 32.30 10,703,699 343,386,893 32.081 23.12 23.09 23.12 22.69 23.27 14,860,402 23.108 0.78%
2019-07-16 0 31.85 31.80 31.85 31.55 32.05 12,826,157 408,021,975 31.812 22.94 22.91 22.94 22.72 23.09 17,807,101 22.913 0.63%
2019-07-15 0 31.65 31.65 31.70 30.80 31.90 22,320,804 705,504,860 31.608 22.80 22.80 22.83 22.18 22.98 30,988,925 22.766 0.32%
2019-07-12 0 31.55 31.55 31.60 30.30 31.80 30,173,320 948,622,607 31.439 22.72 22.72 22.76 21.82 22.91 41,890,908 22.645 3.61%
2019-07-11 0 30.45 30.45 30.50 30.00 30.85 17,887,335 547,100,970 30.586 21.93 21.93 21.97 21.61 22.22 24,833,751 22.031 1.84%
2019-07-10 0 29.90 29.85 29.90 29.80 30.35 17,355,743 519,614,790 29.939 21.54 21.50 21.54 21.46 21.86 24,095,719 21.565 0.34%
2019-07-09 0 29.80 29.80 29.85 29.60 30.15 9,152,325 272,991,391 29.828 21.46 21.46 21.50 21.32 21.72 12,706,564 21.484 -0.67%
2019-07-08 0 30.00 29.95 30.00 29.80 30.75 14,933,975 448,526,284 30.034 21.61 21.57 21.61 21.46 22.15 20,733,475 21.633 -2.91%
2019-07-05 0 30.90 30.85 30.90 30.50 31.15 6,192,800 191,363,771 30.901 22.26 22.22 22.26 21.97 22.44 8,597,729 22.257 0.16%
2019-07-04 0 30.85 30.85 30.90 30.70 31.35 14,646,765 453,833,660 30.985 22.22 22.22 22.26 22.11 22.58 20,334,729 22.318 -0.16%
2019-07-03 0 30.90 30.85 30.90 30.80 31.45 14,073,979 437,241,806 31.067 22.26 22.22 22.26 22.18 22.65 19,539,506 22.377 -1.44%
2019-07-02 0 31.35 31.30 31.35 31.05 31.70 14,230,794 447,692,341 31.459 22.58 22.54 22.58 22.36 22.83 19,757,219 22.660 2.62%
2019-06-28 0 30.55 30.55 30.60 30.45 30.90 8,950,074 274,318,620 30.650 22.00 22.00 22.04 21.93 22.26 12,425,770 22.077 -0.65%
2019-06-27 0 30.75 30.70 30.75 30.50 31.15 9,297,390 286,993,071 30.868 22.15 22.11 22.15 21.97 22.44 12,907,963 22.234 0.33%
2019-06-26 0 30.65 30.65 30.70 30.35 30.95 8,230,114 252,362,829 30.663 22.08 22.08 22.11 21.86 22.29 11,426,219 22.086 -0.81%
2019-06-25 0 30.90 30.90 30.95 30.55 31.45 11,538,739 355,944,359 30.848 22.26 22.26 22.29 22.00 22.65 16,019,724 22.219 -1.28%
2019-06-24 0 31.30 31.25 31.30 30.90 31.50 9,569,691 298,825,234 31.226 22.54 22.51 22.54 22.26 22.69 13,286,011 22.492 0.97%
2019-06-21 0 31.00 30.95 31.00 30.85 31.65 16,244,125 504,949,137 31.085 22.33 22.29 22.33 22.22 22.80 22,552,412 22.390 -1.43%
2019-06-20 0 31.45 31.40 31.45 30.15 31.60 20,748,807 645,243,340 31.098 22.65 22.62 22.65 21.72 22.76 28,806,455 22.399 3.97%
2019-06-19 0 30.25 30.20 30.25 29.90 30.50 16,881,615 509,575,187 30.185 21.79 21.75 21.79 21.54 21.97 23,437,467 21.742 3.07%
2019-06-18 0 29.35 29.35 29.40 28.85 29.60 13,806,872 405,634,943 29.379 21.14 21.14 21.18 20.78 21.32 19,168,670 21.161 1.56%
2019-06-17 0 28.90 28.90 28.95 28.75 29.25 13,355,141 387,142,155 28.988 20.82 20.82 20.85 20.71 21.07 18,541,512 20.880 0.87%
2019-06-14 0 28.65 28.60 28.65 28.40 28.95 13,285,321 380,778,350 28.662 20.64 20.60 20.64 20.46 20.85 18,444,578 20.644 -0.35%
2019-06-13 0 28.75 28.70 28.75 28.00 28.80 14,401,456 410,874,807 28.530 20.71 20.67 20.71 20.17 20.74 19,994,156 20.550 0.83%
2019-06-12 0 29.65 29.55 29.65 29.40 29.90 9,835,161 291,136,578 29.602 20.54 20.47 20.54 20.36 20.71 14,199,574 20.503 -0.50%
2019-06-11 0 29.80 29.75 29.80 29.30 30.15 16,255,993 484,708,244 29.817 20.64 20.61 20.64 20.29 20.88 23,469,689 20.653 1.53%
2019-06-10 0 29.35 29.35 29.40 29.00 29.65 12,050,036 354,431,921 29.413 20.33 20.33 20.36 20.09 20.54 17,397,313 20.373 1.38%
2019-06-06 0 28.95 28.90 28.95 28.65 29.10 5,409,800 156,452,876 28.920 20.05 20.02 20.05 19.84 20.16 7,810,432 20.031 0.00%
2019-06-05 0 28.95 28.95 29.00 28.80 29.30 8,882,228 257,915,768 29.037 20.05 20.05 20.09 19.95 20.29 12,823,771 20.112 0.52%
2019-06-04 0 28.80 28.80 28.85 28.70 29.35 11,408,861 329,426,323 28.875 19.95 19.95 19.98 19.88 20.33 16,471,613 20.000 -1.20%
2019-06-03 0 29.15 29.10 29.15 28.80 29.35 11,113,410 323,606,763 29.119 20.19 20.16 20.19 19.95 20.33 16,045,053 20.169 0.52%
2019-05-31 0 29.00 29.00 29.05 28.85 29.45 13,340,047 389,294,167 29.182 20.09 20.09 20.12 19.98 20.40 19,259,774 20.213 0.00%
2019-05-30 0 29.00 28.95 29.00 28.90 29.50 10,267,143 299,429,023 29.164 20.09 20.05 20.09 20.02 20.43 14,823,250 20.200 0.00%
2019-05-29 0 29.00 29.00 29.05 27.85 29.90 39,231,207 1,142,533,884 29.123 20.09 20.09 20.12 19.29 20.71 56,640,294 20.172 3.20%
2019-05-28 0 28.10 28.10 28.20 27.90 28.45 23,166,526 652,472,778 28.164 19.46 19.46 19.53 19.32 19.71 33,446,813 19.508 0.18%
2019-05-27 0 28.05 28.05 28.10 27.60 28.45 14,385,880 403,273,903 28.033 19.43 19.43 19.46 19.12 19.71 20,769,702 19.416 -0.18%
2019-05-24 0 28.10 28.05 28.10 27.95 28.90 21,287,991 600,515,665 28.209 19.46 19.43 19.46 19.36 20.02 30,734,667 19.539 -1.06%
2019-05-23 0 28.40 28.40 28.45 28.20 28.80 12,050,008 342,300,969 28.407 19.67 19.67 19.71 19.53 19.95 17,397,273 19.676 -1.73%
2019-05-22 0 28.90 28.85 28.90 28.70 29.35 6,930,508 201,128,127 29.021 20.02 19.98 20.02 19.88 20.33 10,005,963 20.101 0.52%
2019-05-21 0 28.75 28.70 28.75 28.50 29.35 14,474,017 417,825,029 28.867 19.91 19.88 19.91 19.74 20.33 20,896,950 19.995 0.52%
2019-05-20 0 28.60 28.60 28.65 28.35 29.30 15,877,983 455,070,757 28.660 19.81 19.81 19.84 19.64 20.29 22,923,935 19.851 -0.87%
2019-05-17 0 28.85 28.85 28.90 28.70 29.85 11,693,901 339,755,078 29.054 19.98 19.98 20.02 19.88 20.68 16,883,141 20.124 -2.20%
2019-05-16 0 29.50 29.50 29.55 29.30 29.95 12,564,302 372,983,896 29.686 20.43 20.43 20.47 20.29 20.74 18,139,788 20.562 0.00%
2019-05-15 0 29.50 29.45 29.50 29.25 29.95 13,112,471 388,650,146 29.640 20.43 20.40 20.43 20.26 20.74 18,931,210 20.530 1.72%
2019-05-14 0 29.00 29.00 29.05 28.70 29.20 13,487,315 390,456,191 28.950 20.09 20.09 20.12 19.88 20.23 19,472,393 20.052 -2.36%
2019-05-10 0 29.70 29.65 29.70 29.00 30.05 15,408,000 455,970,440 29.593 20.57 20.54 20.57 20.09 20.81 22,245,394 20.497 2.41%
2019-05-09 0 29.00 29.00 29.05 28.80 29.80 23,771,612 693,455,187 29.172 20.09 20.09 20.12 19.95 20.64 34,320,410 20.205 -3.49%
2019-05-08 0 30.05 30.05 30.10 29.75 30.40 21,407,093 644,027,828 30.085 20.81 20.81 20.85 20.61 21.06 30,906,621 20.838 -1.96%
2019-05-07 0 30.65 30.65 30.70 30.55 31.10 17,191,727 529,393,314 30.793 21.23 21.23 21.26 21.16 21.54 24,820,661 21.329 -0.16%
2019-05-06 0 30.70 30.65 30.70 30.35 31.50 31,151,601 955,790,731 30.682 21.26 21.23 21.26 21.02 21.82 44,975,314 21.251 -5.68%
2019-05-03 0 32.55 32.50 32.55 31.85 32.60 5,543,184 179,385,633 32.361 22.55 22.51 22.55 22.06 22.58 8,003,006 22.415 0.62%
2019-05-02 0 32.35 32.35 32.40 31.95 32.65 11,122,685 358,883,777 32.266 22.41 22.41 22.44 22.13 22.61 16,058,444 22.349 0.62%
2019-04-30 0 32.15 32.10 32.15 31.85 33.00 15,001,005 483,009,206 32.198 22.27 22.23 22.27 22.06 22.86 21,657,792 22.302 -1.98%
2019-04-29 0 32.80 32.80 32.85 32.70 33.35 14,325,836 472,278,005 32.967 22.72 22.72 22.75 22.65 23.10 20,683,013 22.834 -0.61%
2019-04-26 0 33.00 32.90 33.00 32.50 33.10 10,705,546 350,619,620 32.751 22.86 22.79 22.86 22.51 22.93 15,456,197 22.685 1.38%
2019-04-25 0 32.55 32.50 32.55 32.40 33.30 18,894,331 621,021,813 32.868 22.55 22.51 22.55 22.44 23.06 27,278,806 22.766 -1.66%
2019-04-24 0 33.10 33.05 33.10 32.80 33.65 12,422,537 411,450,897 33.121 22.93 22.89 22.93 22.72 23.31 17,935,114 22.941 -0.60%
2019-04-23 0 33.30 33.25 33.30 33.05 33.95 17,516,376 585,580,798 33.430 23.06 23.03 23.06 22.89 23.52 25,289,375 23.155 -1.62%
2019-04-18 0 33.85 33.75 33.85 33.45 34.15 18,533,152 627,173,079 33.841 23.45 23.38 23.45 23.17 23.65 26,757,351 23.439 -0.15%
2019-04-17 0 33.90 33.85 33.90 32.80 33.95 23,366,904 784,727,871 33.583 23.48 23.45 23.48 22.72 23.52 33,736,110 23.261 3.20%
2019-04-16 0 32.85 32.80 32.85 31.70 33.00 23,106,654 753,612,976 32.615 22.75 22.72 22.75 21.96 22.86 33,360,373 22.590 2.82%
2019-04-15 0 31.95 31.90 31.95 31.75 32.80 34,093,859 1,100,930,537 32.291 22.13 22.10 22.13 21.99 22.72 49,223,217 22.366 1.27%
2019-04-12 0 31.55 31.50 31.55 31.20 31.75 21,936,813 688,908,854 31.404 21.85 21.82 21.85 21.61 21.99 31,671,408 21.752 0.00%
2019-04-11 0 31.55 31.55 31.60 31.45 32.65 29,956,528 956,407,011 31.926 21.85 21.85 21.89 21.78 22.61 43,249,920 22.113 -3.22%
2019-04-10 0 32.60 32.55 32.60 32.35 33.20 18,378,735 599,297,967 32.608 22.58 22.55 22.58 22.41 23.00 26,534,411 22.586 -1.81%
2019-04-09 0 33.20 33.10 33.20 32.70 33.30 17,632,951 583,940,750 33.116 23.00 22.93 23.00 22.65 23.06 25,457,681 22.938 1.07%
2019-04-08 0 32.85 32.80 32.85 32.65 33.30 19,678,695 648,306,212 32.945 22.75 22.72 22.75 22.61 23.06 28,411,236 22.819 1.70%
2019-04-04 0 32.30 32.30 32.35 32.05 32.85 22,501,332 729,545,215 32.422 22.37 22.37 22.41 22.20 22.75 32,486,435 22.457 -0.15%
2019-04-03 0 32.35 32.30 32.35 31.70 32.40 23,911,405 766,696,326 32.064 22.41 22.37 22.41 21.96 22.44 34,522,237 22.209 0.62%
2019-04-02 0 32.15 32.10 32.15 32.00 32.50 12,414,196 399,518,405 32.182 22.27 22.23 22.27 22.16 22.51 17,923,071 22.291 0.00%
2019-04-01 0 32.15 32.10 32.15 31.35 32.15 21,344,878 680,267,825 31.870 22.27 22.23 22.27 21.71 22.27 30,816,798 22.075 4.38%
2019-03-29 0 30.80 30.75 30.80 30.10 30.95 25,306,429 777,800,464 30.735 21.33 21.30 21.33 20.85 21.44 36,536,311 21.288 1.48%
2019-03-28 0 30.35 30.30 30.35 30.20 31.00 21,401,221 654,569,476 30.586 21.02 20.99 21.02 20.92 21.47 30,898,143 21.185 -2.57%
2019-03-27 0 31.15 31.10 31.15 31.05 31.65 18,720,285 586,955,968 31.354 21.58 21.54 21.58 21.51 21.92 27,027,526 21.717 0.00%
2019-03-26 0 31.15 31.10 31.15 30.40 31.15 24,715,384 758,863,169 30.704 21.58 21.54 21.58 21.06 21.58 35,682,986 21.267 2.81%
2019-03-25 0 30.30 30.30 30.35 30.25 31.10 31,036,192 949,617,878 30.597 20.99 20.99 21.02 20.95 21.54 44,808,691 21.193 -0.33%
2019-03-22 0 30.40 30.30 30.40 29.95 30.95 16,730,959 505,441,369 30.210 21.06 20.99 21.06 20.74 21.44 24,155,424 20.925 -0.49%
2019-03-21 0 30.55 30.50 30.55 29.60 30.75 30,096,115 916,062,516 30.438 21.16 21.13 21.16 20.50 21.30 43,451,450 21.082 2.86%
2019-03-20 0 29.70 29.65 29.70 29.35 29.90 11,442,797 339,318,735 29.653 20.57 20.54 20.57 20.33 20.71 16,520,608 20.539 0.00%
2019-03-19 0 29.70 29.65 29.70 29.50 29.95 11,640,954 345,428,481 29.674 20.57 20.54 20.57 20.43 20.74 16,806,698 20.553 -0.50%
2019-03-18 0 29.85 29.80 29.85 29.40 29.95 12,751,033 378,898,035 29.715 20.68 20.64 20.68 20.36 20.74 18,409,382 20.582 1.02%
2019-03-15 0 29.55 29.55 29.70 29.30 30.20 19,300,774 573,297,641 29.703 20.47 20.47 20.57 20.29 20.92 27,865,610 20.574 0.51%
2019-03-14 0 29.40 29.35 29.40 29.05 29.50 12,153,607 355,996,860 29.291 20.36 20.33 20.36 20.12 20.43 17,546,844 20.288 0.86%
2019-03-13 0 29.15 29.15 29.20 28.80 29.45 17,677,047 514,076,751 29.082 20.19 20.19 20.23 19.95 20.40 25,521,344 20.143 0.00%
2019-03-12 0 29.15 29.10 29.15 28.80 29.50 15,826,573 462,018,408 29.193 20.19 20.16 20.19 19.95 20.43 22,849,711 20.220 1.39%
2019-03-11 0 28.75 28.75 28.80 28.45 28.95 14,000,781 401,331,308 28.665 19.91 19.91 19.95 19.71 20.05 20,213,713 19.854 0.35%
2019-03-08 0 28.65 28.65 28.70 28.50 29.35 25,955,257 747,879,990 28.814 19.84 19.84 19.88 19.74 20.33 37,473,061 19.958 -2.72%
2019-03-07 0 29.45 29.40 29.45 29.30 30.70 21,555,698 641,054,907 29.739 20.40 20.36 20.40 20.29 21.26 31,121,170 20.599 -4.07%
2019-03-06 0 30.70 30.65 30.70 30.45 30.95 14,338,560 439,783,100 30.671 21.26 21.23 21.26 21.09 21.44 20,701,383 21.244 0.99%
2019-03-05 0 30.40 30.35 30.40 30.15 30.60 10,372,078 314,841,645 30.355 21.06 21.02 21.06 20.88 21.19 14,974,751 21.025 -0.82%
2019-03-04 0 30.65 30.65 30.70 30.50 31.85 23,130,774 717,938,940 31.038 21.23 21.23 21.26 21.13 22.06 33,395,196 21.498 0.99%
2019-03-01 0 30.35 30.30 30.35 29.65 30.55 20,716,244 624,783,139 30.159 21.02 20.99 21.02 20.54 21.16 29,909,204 20.889 2.71%
2019-02-28 0 29.55 29.55 29.60 29.40 30.25 16,145,599 480,175,985 29.740 20.47 20.47 20.50 20.36 20.95 23,310,307 20.599 -1.66%
2019-02-27 0 30.05 29.95 30.05 29.90 30.90 15,888,110 481,412,031 30.300 20.81 20.74 20.81 20.71 21.40 22,938,556 20.987 -1.48%
2019-02-26 0 30.50 30.45 30.50 30.35 31.35 23,778,494 731,675,430 30.770 21.13 21.09 21.13 21.02 21.71 34,330,346 21.313 -1.77%
2019-02-25 0 31.05 31.00 31.05 30.45 31.55 45,902,713 1,427,388,979 31.096 21.51 21.47 21.51 21.09 21.85 66,272,322 21.538 3.16%
2019-02-22 0 30.10 30.05 30.10 29.05 30.15 21,323,783 632,637,114 29.668 20.85 20.81 20.85 20.12 20.88 30,786,342 20.549 2.56%
2019-02-21 0 29.35 29.30 29.35 29.15 30.00 16,255,499 480,178,160 29.539 20.33 20.29 20.33 20.19 20.78 23,468,976 20.460 -0.68%
2019-02-20 0 29.55 29.50 29.55 28.80 29.65 28,718,986 841,988,105 29.318 20.47 20.43 20.47 19.95 20.54 41,463,211 20.307 2.78%
2019-02-19 0 28.75 28.70 28.75 28.60 29.65 15,389,084 447,427,029 29.074 19.91 19.88 19.91 19.81 20.54 22,218,084 20.138 -0.52%
2019-02-18 0 28.90 28.90 28.95 28.40 29.10 15,917,354 459,702,897 28.881 20.02 20.02 20.05 19.67 20.16 22,980,777 20.004 2.85%
2019-02-15 0 28.10 28.10 28.15 27.95 28.60 11,871,111 334,344,179 28.165 19.46 19.46 19.50 19.36 19.81 17,138,989 19.508 -2.09%
2019-02-14 0 28.70 28.65 28.70 28.30 28.95 14,269,840 408,498,773 28.627 19.88 19.84 19.88 19.60 20.05 20,602,169 19.828 -0.17%
2019-02-13 0 28.75 28.75 28.80 27.85 29.00 19,108,591 547,114,089 28.632 19.91 19.91 19.95 19.29 20.09 27,588,145 19.831 3.05%
2019-02-12 0 27.90 27.90 27.95 27.30 28.10 15,000,446 418,442,242 27.895 19.32 19.32 19.36 18.91 19.46 21,656,985 19.321 1.82%
2019-02-11 0 27.40 27.40 27.45 26.90 27.55 11,450,870 313,119,054 27.345 18.98 18.98 19.01 18.63 19.08 16,532,263 18.940 1.11%
2019-02-08 0 27.10 27.10 27.15 26.40 27.30 10,691,474 288,725,209 27.005 18.77 18.77 18.81 18.29 18.91 15,435,881 18.705 -1.81%
2019-02-04 0 27.60 27.55 27.60 27.50 27.85 3,283,973 90,721,196 27.625 19.12 19.08 19.12 19.05 19.29 4,741,256 19.134 -0.72%
2019-02-01 0 27.80 27.75 27.80 27.45 27.90 19,562,455 542,410,989 27.727 19.26 19.22 19.26 19.01 19.32 28,243,414 19.205 1.28%
2019-01-31 0 27.45 27.45 27.50 26.70 27.60 20,060,040 549,061,835 27.371 19.01 19.01 19.05 18.49 19.12 28,961,805 18.958 3.20%
2019-01-30 0 26.60 26.55 26.60 26.30 27.25 17,409,995 463,430,445 26.619 18.42 18.39 18.42 18.22 18.87 25,135,786 18.437 -1.66%
2019-01-29 0 27.05 27.05 27.10 26.90 27.40 10,369,291 281,412,204 27.139 18.74 18.74 18.77 18.63 18.98 14,970,727 18.797 -1.81%
2019-01-28 0 27.55 27.50 27.55 27.30 27.80 13,590,481 374,688,762 27.570 19.08 19.05 19.08 18.91 19.26 19,621,340 19.096 0.55%
2019-01-25 0 27.40 27.40 27.45 26.65 27.70 13,205,845 362,783,848 27.471 18.98 18.98 19.01 18.46 19.19 19,066,019 19.028 2.43%
2019-01-24 0 26.75 26.70 26.75 26.35 26.90 12,074,789 322,014,227 26.668 18.53 18.49 18.53 18.25 18.63 17,433,050 18.471 1.52%
2019-01-23 0 26.35 26.30 26.35 26.20 26.95 13,960,941 370,130,028 26.512 18.25 18.22 18.25 18.15 18.67 20,156,194 18.363 -1.50%
2019-01-22 0 26.75 26.70 26.75 26.55 27.15 9,579,750 256,265,748 26.751 18.53 18.49 18.53 18.39 18.81 13,830,822 18.529 -1.11%
2019-01-21 0 27.05 27.00 27.05 26.90 27.60 17,467,781 473,969,363 27.134 18.74 18.70 18.74 18.63 19.12 25,219,215 18.794 -0.55%
2019-01-18 0 27.20 27.20 27.25 26.90 27.35 9,298,079 252,750,567 27.183 18.84 18.84 18.87 18.63 18.94 13,424,158 18.828 1.30%
2019-01-17 0 26.85 26.80 26.85 26.50 27.20 19,636,761 528,113,294 26.894 18.60 18.56 18.60 18.35 18.84 28,350,693 18.628 0.19%
2019-01-16 0 26.80 26.80 26.85 25.60 26.95 22,697,391 603,133,791 26.573 18.56 18.56 18.60 17.73 18.67 32,769,497 18.405 3.88%
2019-01-15 0 25.80 25.80 25.85 24.90 25.90 15,067,325 384,935,507 25.548 17.87 17.87 17.90 17.25 17.94 21,753,542 17.695 3.61%
2019-01-14 0 24.90 24.85 24.90 24.75 25.40 12,727,857 317,012,350 24.907 17.25 17.21 17.25 17.14 17.59 18,375,921 17.252 -2.35%
2019-01-11 0 25.50 25.45 25.50 25.10 25.50 10,284,287 261,209,070 25.399 17.66 17.63 17.66 17.39 17.66 14,848,002 17.592 1.39%
2019-01-10 0 25.15 25.10 25.15 24.85 25.45 11,922,652 299,581,843 25.127 17.42 17.39 17.42 17.21 17.63 17,213,402 17.404 0.20%
2019-01-09 0 25.10 25.05 25.10 24.65 25.70 13,374,770 337,442,549 25.230 17.39 17.35 17.39 17.07 17.80 19,309,906 17.475 1.83%
2019-01-08 0 24.65 24.60 24.65 24.35 25.30 9,971,541 245,472,387 24.617 17.07 17.04 17.07 16.87 17.52 14,396,473 17.051 -1.20%
2019-01-07 0 24.95 24.90 24.95 24.60 25.55 15,237,467 378,801,990 24.860 17.28 17.25 17.28 17.04 17.70 21,999,186 17.219 0.60%
2019-01-04 0 24.80 24.80 24.85 24.20 25.10 9,948,834 246,557,176 24.783 17.18 17.18 17.21 16.76 17.39 14,363,690 17.165 0.81%
2019-01-03 0 24.60 24.55 24.60 24.40 24.95 9,162,605 225,979,413 24.663 17.04 17.00 17.04 16.90 17.28 13,228,567 17.083 -0.61%
2019-01-02 0 24.75 24.70 24.75 24.50 25.30 8,023,376 198,224,049 24.706 17.14 17.11 17.14 16.97 17.52 11,583,798 17.112 -2.37%
2018-12-31 0 25.35 25.30 25.35 25.15 25.65 3,187,806 80,750,996 25.331 17.56 17.52 17.56 17.42 17.77 4,602,414 17.545 0.80%
2018-12-28 0 25.15 25.15 25.20 24.90 25.40 6,210,400 156,424,340 25.187 17.42 17.42 17.45 17.25 17.59 8,966,303 17.446 0.40%
2018-12-27 0 25.05 25.00 25.05 24.95 26.10 5,459,088 137,599,310 25.206 17.35 17.32 17.35 17.28 18.08 7,881,592 17.458 -1.38%
2018-12-24 0 25.40 25.35 25.40 25.05 25.40 4,364,050 110,292,475 25.273 17.59 17.56 17.59 17.35 17.59 6,300,624 17.505 -0.59%
2018-12-21 0 25.55 25.55 25.60 25.15 25.70 18,412,203 469,131,533 25.479 17.70 17.70 17.73 17.42 17.80 26,582,730 17.648 -1.16%
2018-12-20 0 25.85 25.80 25.85 25.55 26.25 8,553,195 221,044,911 25.844 17.90 17.87 17.90 17.70 18.18 12,348,727 17.900 -1.52%
2018-12-19 0 26.25 26.20 26.25 26.00 26.80 9,803,665 256,820,511 26.196 18.18 18.15 18.18 18.01 18.56 14,154,101 18.145 -0.57%
2018-12-18 0 26.40 26.35 26.40 26.15 26.80 12,221,476 322,439,165 26.383 18.29 18.25 18.29 18.11 18.56 17,644,830 18.274 0.00%
2018-12-17 0 26.40 26.40 26.45 26.25 26.75 10,909,136 288,166,960 26.415 18.29 18.29 18.32 18.18 18.53 15,750,132 18.296 0.00%
2018-12-14 0 26.40 26.40 26.45 26.35 26.85 9,143,435 242,771,156 26.551 18.29 18.29 18.32 18.25 18.60 13,200,890 18.391 -2.04%
2018-12-13 0 26.95 26.95 27.00 26.70 27.25 8,088,500 218,393,687 27.001 18.67 18.67 18.70 18.49 18.87 11,677,821 18.702 1.32%
2018-12-12 0 26.60 26.60 26.65 26.50 26.90 5,412,494 144,277,704 26.656 18.42 18.42 18.46 18.35 18.63 7,814,321 18.463 0.76%
2018-12-11 0 26.40 26.35 26.40 26.15 26.55 7,696,084 202,892,872 26.363 18.29 18.25 18.29 18.11 18.39 11,111,268 18.260 -0.19%
2018-12-10 0 26.45 26.45 26.50 26.20 26.80 11,081,800 293,099,998 26.449 18.32 18.32 18.35 18.15 18.56 15,999,416 18.319 -1.31%
2018-12-07 0 26.80 26.80 26.85 26.80 27.70 19,828,291 535,216,740 26.993 18.56 18.56 18.60 18.56 19.19 28,627,216 18.696 -2.19%
2018-12-06 0 27.40 27.40 27.45 27.10 27.60 14,898,704 408,089,618 27.391 18.98 18.98 19.01 18.77 19.12 21,510,095 18.972 -3.01%
2018-12-05 0 28.25 28.20 28.25 28.25 28.50 8,506,664 241,226,268 28.357 19.57 19.53 19.57 19.57 19.74 12,281,548 19.641 -2.25%
2018-12-04 0 28.90 28.90 28.95 28.50 29.00 9,734,246 280,708,468 28.837 20.02 20.02 20.05 19.74 20.09 14,053,877 19.974 0.17%
2018-12-03 0 28.85 28.85 28.90 28.30 29.00 17,691,964 508,728,173 28.755 19.98 19.98 20.02 19.60 20.09 25,542,881 19.917 4.15%
2018-11-30 0 27.70 27.70 27.75 27.60 28.10 12,654,482 351,871,658 27.806 19.19 19.19 19.22 19.12 19.46 18,269,986 19.260 -0.36%
2018-11-29 0 27.80 27.75 27.80 27.50 28.35 16,135,063 448,432,082 27.792 19.26 19.22 19.26 19.05 19.64 23,295,096 19.250 0.18%
2018-11-28 0 27.75 27.70 27.75 27.30 27.90 15,650,005 433,946,365 27.728 19.22 19.19 19.22 18.91 19.32 22,594,790 19.206 0.36%
2018-11-27 0 27.65 27.65 27.70 27.50 28.10 21,709,402 600,705,965 27.670 19.15 19.15 19.19 19.05 19.46 31,343,082 19.166 -1.78%
2018-11-26 0 28.15 28.15 28.20 28.00 28.45 10,872,399 306,080,822 28.152 19.50 19.50 19.53 19.39 19.71 15,697,092 19.499 0.18%
2018-11-23 0 28.10 28.05 28.10 27.60 28.50 11,940,719 332,527,942 27.848 19.46 19.43 19.46 19.12 19.74 17,239,486 19.289 -0.35%
2018-11-22 0 28.20 28.20 28.25 28.00 29.25 19,860,290 561,021,280 28.248 19.53 19.53 19.57 19.39 20.26 28,673,415 19.566 -3.09%
2018-11-21 0 29.10 29.10 29.15 28.80 29.35 9,852,963 286,860,615 29.114 20.16 20.16 20.19 19.95 20.33 14,225,275 20.166 -0.68%
2018-11-20 0 29.30 29.25 29.30 29.10 29.95 12,313,469 361,745,337 29.378 20.29 20.26 20.29 20.16 20.74 17,777,646 20.348 -2.98%
2018-11-19 0 30.20 30.15 30.20 29.95 30.90 11,754,783 355,375,434 30.232 20.92 20.88 20.92 20.74 21.40 16,971,040 20.940 -1.47%
2018-11-16 0 30.65 30.60 30.65 30.00 30.65 5,490,546 167,018,880 30.419 21.23 21.19 21.23 20.78 21.23 7,927,009 21.070 0.66%
2018-11-15 0 30.45 30.45 30.50 29.90 30.60 10,099,848 306,856,464 30.382 21.09 21.09 21.13 20.71 21.19 14,581,717 21.044 0.50%
2018-11-14 0 30.30 30.25 30.30 30.00 30.75 7,427,789 224,804,046 30.265 20.99 20.95 20.99 20.78 21.30 10,723,916 20.963 -0.66%
2018-11-13 0 30.50 30.50 30.55 29.45 30.65 10,276,401 309,993,788 30.166 21.13 21.13 21.16 20.40 21.23 14,836,617 20.894 0.99%
2018-11-12 0 30.20 30.15 30.20 29.95 30.60 9,443,465 285,574,980 30.240 20.92 20.88 20.92 20.74 21.19 13,634,060 20.946 -0.98%
2018-11-09 0 30.50 30.45 30.50 30.00 31.25 14,264,870 433,484,888 30.388 21.13 21.09 21.13 20.78 21.64 20,594,993 21.048 -2.56%
2018-11-08 0 31.30 31.30 31.35 31.15 31.95 12,389,290 389,898,154 31.471 21.68 21.68 21.71 21.58 22.13 17,887,113 21.798 -0.95%
2018-11-07 0 31.60 31.60 31.65 31.05 31.95 13,651,290 430,847,128 31.561 21.89 21.89 21.92 21.51 22.13 19,709,133 21.860 0.96%
2018-11-06 0 31.30 31.30 31.35 30.70 31.45 9,792,000 304,609,015 31.108 21.68 21.68 21.71 21.26 21.78 14,137,260 21.547 0.00%
2018-11-05 0 31.30 31.25 31.30 30.55 31.40 16,485,220 512,240,665 31.073 21.68 21.64 21.68 21.16 21.75 23,800,637 21.522 -0.32%
2018-11-02 0 31.40 31.35 31.40 30.15 31.70 33,784,561 1,052,530,503 31.154 21.75 21.71 21.75 20.88 21.96 48,776,666 21.579 5.72%
2018-11-01 0 29.70 29.70 29.75 29.00 30.20 10,633,755 318,044,839 29.909 20.57 20.57 20.61 20.09 20.92 15,352,549 20.716 1.71%
2018-10-31 0 29.20 29.15 29.20 28.50 29.30 13,006,504 377,219,293 29.002 20.23 20.19 20.23 19.74 20.29 18,778,219 20.088 2.46%
2018-10-30 0 28.50 28.50 28.55 28.30 29.35 19,908,686 573,401,604 28.802 19.74 19.74 19.77 19.60 20.33 28,743,287 19.949 -1.38%
2018-10-29 0 28.90 28.85 28.90 28.25 30.20 23,269,042 673,319,364 28.936 20.02 19.98 20.02 19.57 20.92 33,594,821 20.042 -2.69%
2018-10-26 0 29.70 29.65 29.70 29.00 29.90 19,405,342 572,220,638 29.488 20.57 20.54 20.57 20.09 20.71 28,016,581 20.424 -1.66%
2018-10-25 0 30.20 30.15 30.20 28.80 30.25 15,873,272 471,908,135 29.730 20.92 20.88 20.92 19.95 20.95 22,917,133 20.592 0.33%
2018-10-24 0 30.10 30.05 30.10 29.35 30.45 19,437,438 583,101,102 29.999 20.85 20.81 20.85 20.33 21.09 28,062,920 20.778 0.67%
2018-10-23 0 29.90 29.90 29.95 29.45 30.55 24,462,255 731,813,408 29.916 20.71 20.71 20.74 20.40 21.16 35,317,530 20.721 -0.66%
2018-10-22 0 30.10 30.10 30.15 28.80 30.60 30,387,432 914,145,318 30.083 20.85 20.85 20.88 19.95 21.19 43,872,040 20.837 4.88%
2018-10-19 0 28.70 28.70 28.75 27.65 29.30 24,416,307 699,776,719 28.660 19.88 19.88 19.91 19.15 20.29 35,251,192 19.851 2.50%
2018-10-18 0 28.00 27.95 28.00 27.65 28.55 13,860,219 387,286,225 27.942 19.39 19.36 19.39 19.15 19.77 20,010,776 19.354 -1.58%
2018-10-16 0 28.45 28.30 28.45 28.05 28.95 13,600,773 386,278,356 28.401 19.71 19.60 19.71 19.43 20.05 19,636,199 19.672 1.25%
2018-10-15 0 28.10 28.10 28.15 27.80 28.65 10,029,188 282,129,054 28.131 19.46 19.46 19.50 19.26 19.84 14,479,701 19.484 -0.88%
2018-10-12 0 28.35 28.30 28.35 27.60 28.45 12,543,898 352,717,610 28.119 19.64 19.60 19.64 19.12 19.71 18,110,329 19.476 3.09%
2018-10-11 0 27.50 27.45 27.50 27.00 27.65 15,154,074 413,518,983 27.288 19.05 19.01 19.05 18.70 19.15 21,878,787 18.900 -2.14%
2018-10-10 0 28.10 28.10 28.15 28.05 28.65 8,029,279 226,691,440 28.233 19.46 19.46 19.50 19.43 19.84 11,592,321 19.555 0.00%
2018-10-09 0 28.10 28.10 28.15 27.95 28.60 9,803,712 277,542,104 28.310 19.46 19.46 19.50 19.36 19.81 14,154,169 19.609 -0.18%
2018-10-08 0 28.15 28.10 28.15 27.95 29.30 16,116,230 458,062,519 28.422 19.50 19.46 19.50 19.36 20.29 23,267,905 19.686 -1.40%
2018-10-05 0 28.55 28.50 28.55 28.25 28.80 8,048,525 229,184,247 28.475 19.77 19.74 19.77 19.57 19.95 11,620,107 19.723 -0.17%
2018-10-04 0 28.60 28.60 28.65 28.45 29.00 8,931,885 255,675,702 28.625 19.81 19.81 19.84 19.71 20.09 12,895,463 19.827 -2.56%
2018-10-03 0 29.35 29.30 29.35 29.15 29.70 7,010,980 205,750,659 29.347 20.33 20.29 20.33 20.19 20.57 10,122,145 20.327 0.17%
2018-10-02 0 29.30 29.25 29.30 29.00 30.45 11,882,685 349,042,978 29.374 20.29 20.26 20.29 20.09 21.09 17,155,699 20.346 -2.98%
2018-09-28 0 30.20 30.20 30.25 30.05 30.60 7,572,444 229,403,467 30.295 20.92 20.92 20.95 20.81 21.19 10,932,762 20.983 0.67%
2018-09-27 0 30.00 29.95 30.00 29.70 30.40 11,175,088 335,206,814 29.996 20.78 20.74 20.78 20.57 21.06 16,134,101 20.776 0.50%
2018-09-26 0 29.85 29.85 29.90 28.85 30.45 32,269,556 966,635,593 29.955 20.68 20.68 20.71 19.98 21.09 46,589,368 20.748 3.29%
2018-09-24 0 28.90 28.85 28.90 28.65 29.50 7,775,641 224,651,573 28.892 20.02 19.98 20.02 19.84 20.43 11,226,129 20.011 -2.53%
2018-09-21 0 29.65 29.60 29.65 29.00 29.85 18,093,691 531,444,737 29.372 20.54 20.50 20.54 20.09 20.68 26,122,877 20.344 2.77%
2018-09-20 0 28.85 28.80 28.85 28.65 29.20 8,923,908 257,362,533 28.840 19.98 19.95 19.98 19.84 20.23 12,883,947 19.975 0.87%
2018-09-19 0 28.60 28.60 28.65 27.90 28.95 24,940,803 711,679,312 28.535 19.81 19.81 19.84 19.32 20.05 36,008,436 19.764 3.25%
2018-09-18 0 27.70 27.70 27.75 27.15 27.90 15,298,522 421,435,583 27.547 19.19 19.19 19.22 18.81 19.32 22,087,334 19.080 0.91%
2018-09-17 0 27.45 27.40 27.45 27.30 27.60 6,884,908 189,077,610 27.463 19.01 18.98 19.01 18.91 19.12 9,940,128 19.022 -1.26%
2018-09-14 0 27.80 27.80 27.85 27.45 28.00 11,574,568 321,763,681 27.799 19.26 19.26 19.29 19.01 19.39 16,710,853 19.255 0.91%
2018-09-13 0 27.55 27.55 27.60 27.30 27.85 16,568,964 454,961,335 27.459 19.08 19.08 19.12 18.91 19.29 23,921,543 19.019 2.61%
2018-09-12 0 26.85 26.85 26.90 26.60 27.25 11,938,259 320,077,136 26.811 18.60 18.60 18.63 18.42 18.87 17,235,934 18.570 -2.01%
2018-09-11 0 27.40 27.35 27.40 27.15 28.05 9,464,900 259,604,240 27.428 18.98 18.94 18.98 18.81 19.43 13,665,007 18.998 -1.44%
2018-09-10 0 27.80 27.80 27.85 27.55 28.40 8,603,493 239,356,970 27.821 19.26 19.26 19.29 19.08 19.67 12,421,345 19.270 -1.42%
2018-09-07 0 28.20 28.15 28.20 28.00 28.65 17,403,052 491,701,304 28.254 19.53 19.50 19.53 19.39 19.84 25,125,762 19.570 0.18%
2018-09-06 0 28.15 28.15 28.20 27.85 28.70 11,136,112 313,972,938 28.194 19.50 19.50 19.53 19.29 19.88 16,077,830 19.528 -1.40%
2018-09-05 0 28.55 28.50 28.55 28.35 29.25 12,524,701 358,410,390 28.616 19.77 19.74 19.77 19.64 20.26 18,082,613 19.821 -2.39%
2018-09-04 0 29.25 29.25 29.30 28.80 29.35 13,400,200 390,453,985 29.138 20.26 20.26 20.29 19.95 20.33 19,346,620 20.182 0.69%
2018-09-03 0 29.05 29.00 29.05 28.75 29.30 7,733,953 223,997,639 28.963 20.12 20.09 20.12 19.91 20.29 11,165,942 20.061 -0.68%
2018-08-31 0 29.25 29.20 29.25 29.10 29.50 12,378,781 362,629,546 29.294 20.26 20.23 20.26 20.16 20.43 17,871,941 20.290 -1.68%
2018-08-30 0 29.75 29.70 29.75 29.50 30.45 14,736,707 438,845,948 29.779 20.61 20.57 20.61 20.43 21.09 21,276,211 20.626 -1.98%
2018-08-29 0 30.35 30.30 30.35 30.15 30.85 9,767,265 296,575,887 30.364 21.02 20.99 21.02 20.88 21.37 14,101,548 21.031 -0.98%
2018-08-28 0 30.65 30.60 30.65 30.50 31.05 11,344,490 348,517,912 30.721 21.23 21.19 21.23 21.13 21.51 16,378,677 21.279 0.00%
2018-08-27 0 30.65 30.60 30.65 30.50 31.05 14,601,560 449,755,968 30.802 21.23 21.19 21.23 21.13 21.51 21,081,091 21.335 1.66%
2018-08-24 0 30.15 30.15 30.20 29.95 30.45 8,458,745 255,396,699 30.193 20.88 20.88 20.92 20.74 21.09 12,212,365 20.913 -0.99%
2018-08-23 0 30.45 30.40 30.45 30.15 31.40 19,481,913 596,240,405 30.605 21.09 21.06 21.09 20.88 21.75 28,127,131 21.198 -2.25%
2018-08-22 0 31.15 31.15 31.20 30.45 31.40 22,606,040 702,145,678 31.060 21.58 21.58 21.61 21.09 21.75 32,637,608 21.513 1.96%
2018-08-21 0 30.55 30.50 30.55 29.00 30.80 16,025,432 488,655,017 30.492 21.16 21.13 21.16 20.09 21.33 23,136,815 21.120 2.17%
2018-08-20 0 29.90 29.85 29.90 29.30 29.90 17,893,800 530,532,681 29.649 20.71 20.68 20.71 20.29 20.71 25,834,283 20.536 1.01%
2018-08-17 0 29.60 29.55 29.60 29.40 30.10 12,297,486 364,349,149 29.628 20.50 20.47 20.50 20.36 20.85 17,754,570 20.521 0.17%
2018-08-16 0 29.55 29.55 29.60 29.00 30.10 25,964,175 767,786,902 29.571 20.47 20.47 20.50 20.09 20.85 37,485,936 20.482 -1.34%
2018-08-15 0 29.95 29.90 29.95 29.60 30.85 19,298,552 580,574,729 30.084 20.74 20.71 20.74 20.50 21.37 27,862,402 20.837 -2.60%
2018-08-14 0 30.75 30.75 30.80 30.40 31.15 9,065,596 278,268,456 30.695 21.30 21.30 21.33 21.06 21.58 13,088,509 21.261 -0.97%
2018-08-13 0 31.05 31.00 31.05 30.25 31.15 15,953,565 489,789,988 30.701 21.51 21.47 21.51 20.95 21.58 23,033,057 21.265 -1.27%
2018-08-10 0 31.45 31.45 31.50 31.30 31.90 12,546,082 395,966,429 31.561 21.78 21.78 21.82 21.68 22.10 18,113,482 21.860 0.16%
2018-08-09 0 31.40 31.40 31.45 30.25 31.65 21,238,269 665,317,754 31.326 21.75 21.75 21.78 20.95 21.92 30,662,880 21.698 2.95%
2018-08-08 0 30.50 30.45 30.50 29.80 30.70 17,714,264 538,699,603 30.410 21.13 21.09 21.13 20.64 21.26 25,575,077 21.063 1.67%
2018-08-07 0 30.00 30.00 30.05 29.15 30.35 28,634,036 854,383,014 29.838 20.78 20.78 20.81 20.19 21.02 41,340,564 20.667 2.92%
2018-08-06 0 29.15 29.15 29.20 29.05 30.00 28,484,056 838,199,678 29.427 20.19 20.19 20.23 20.12 20.78 41,124,030 20.382 -1.52%
2018-08-03 0 29.60 29.55 29.60 29.30 29.85 23,067,288 680,531,355 29.502 20.50 20.47 20.50 20.29 20.68 33,303,538 20.434 0.34%
2018-08-02 0 29.50 29.45 29.50 29.20 30.40 21,772,926 642,866,622 29.526 20.43 20.40 20.43 20.23 21.06 31,434,795 20.451 -2.96%
2018-08-01 0 30.40 30.35 30.40 30.10 31.15 17,756,294 541,615,760 30.503 21.06 21.02 21.06 20.85 21.58 25,635,758 21.127 -0.65%
2018-07-31 0 30.60 30.60 30.65 30.50 31.15 16,806,820 516,006,180 30.702 21.19 21.19 21.23 21.13 21.58 24,264,949 21.265 -0.49%
2018-07-30 0 30.75 30.70 30.75 30.35 31.25 15,858,705 486,199,319 30.658 21.30 21.26 21.30 21.02 21.64 22,896,102 21.235 0.16%
2018-07-27 0 30.70 30.65 30.70 30.35 30.95 12,978,986 397,453,917 30.623 21.26 21.23 21.26 21.02 21.44 18,738,490 21.211 -0.65%
2018-07-26 0 30.90 30.85 30.90 30.40 31.60 19,383,088 597,392,475 30.820 21.40 21.37 21.40 21.06 21.89 27,984,451 21.347 -0.80%
2018-07-25 0 31.15 31.10 31.15 30.00 31.40 20,714,266 644,062,954 31.093 21.58 21.54 21.58 20.78 21.75 29,906,348 21.536 1.96%
2018-07-24 0 30.55 30.55 30.60 29.65 31.10 35,652,656 1,096,733,757 30.762 21.16 21.16 21.19 20.54 21.54 51,473,739 21.307 2.35%
2018-07-23 0 29.85 29.80 29.90 29.50 30.20 24,743,490 741,477,171 29.967 20.68 20.64 20.71 20.43 20.92 35,723,565 20.756 1.19%
2018-07-20 0 29.50 29.45 29.50 28.80 30.15 22,809,509 675,553,461 29.617 20.43 20.40 20.43 19.95 20.88 32,931,368 20.514 0.85%
2018-07-19 0 29.25 29.25 29.30 29.25 30.20 16,488,343 488,862,065 29.649 20.26 20.26 20.29 20.26 20.92 23,805,146 20.536 -0.51%
2018-07-18 0 29.40 29.35 29.40 29.35 29.95 10,032,115 296,630,453 29.568 20.36 20.33 20.36 20.33 20.74 14,483,927 20.480 0.00%
2018-07-17 0 29.40 29.35 29.40 29.10 29.75 10,892,028 319,815,251 29.362 20.36 20.33 20.36 20.16 20.61 15,725,432 20.337 -0.34%
2018-07-16 0 29.50 29.45 29.50 29.15 30.20 13,640,000 401,604,158 29.443 20.43 20.40 20.43 20.19 20.92 19,692,833 20.393 -1.17%
2018-07-13 0 29.85 29.85 29.90 29.80 30.35 9,438,638 283,399,237 30.025 20.68 20.68 20.71 20.64 21.02 13,627,091 20.797 0.17%
2018-07-12 0 29.80 29.80 29.85 29.10 30.35 16,339,594 489,543,968 29.961 20.64 20.64 20.68 20.16 21.02 23,590,388 20.752 2.05%
2018-07-11 0 29.20 29.20 29.35 29.00 29.65 18,251,720 535,281,003 29.328 20.23 20.23 20.33 20.09 20.54 26,351,032 20.313 -2.34%
2018-07-10 0 29.90 29.85 29.90 29.85 30.50 20,888,862 629,075,309 30.115 20.71 20.68 20.71 20.68 21.13 30,158,422 20.859 1.36%
2018-07-09 0 29.50 29.50 29.55 29.15 30.20 22,657,972 674,461,592 29.767 20.43 20.43 20.47 20.19 20.92 32,712,585 20.618 2.97%
2018-07-06 0 28.65 28.60 28.65 28.15 29.15 24,850,814 713,617,397 28.716 19.84 19.81 19.84 19.50 20.19 35,878,514 19.890 0.00%
2018-07-05 0 28.65 28.65 28.70 28.05 29.20 41,798,909 1,194,600,923 28.580 19.84 19.84 19.88 19.43 20.23 60,347,430 19.795 -1.21%
2018-07-04 0 29.00 28.95 29.00 28.65 30.05 25,191,240 734,509,151 29.157 20.09 20.05 20.09 19.84 20.81 36,370,006 20.195 -1.53%
2018-07-03 0 29.45 29.45 29.50 28.70 29.70 29,859,400 871,828,951 29.198 20.40 20.40 20.43 19.88 20.57 43,109,691 20.224 -2.97%
2018-06-29 0 30.35 30.35 30.40 29.55 30.50 25,186,820 759,239,703 30.144 21.02 21.02 21.06 20.47 21.13 36,363,625 20.879 1.68%
2018-06-28 0 29.85 29.80 29.85 29.45 30.40 26,002,619 776,956,643 29.880 20.68 20.64 20.68 20.40 21.06 37,541,440 20.696 -1.00%
2018-06-27 0 30.15 30.15 30.20 30.10 31.25 23,039,211 701,317,758 30.440 20.88 20.88 20.92 20.85 21.64 33,263,001 21.084 -3.21%
2018-06-26 0 31.15 31.15 31.20 30.50 31.70 20,359,468 629,737,307 30.931 21.58 21.58 21.61 21.13 21.96 29,394,106 21.424 -0.80%
2018-06-25 0 31.40 31.35 31.40 30.90 32.20 22,624,750 709,857,252 31.375 21.75 21.71 21.75 21.40 22.30 32,664,621 21.732 -1.88%
2018-06-22 0 32.00 31.95 32.00 31.45 32.25 11,354,927 362,996,301 31.968 22.16 22.13 22.16 21.78 22.34 16,393,745 22.142 0.31%
2018-06-21 0 31.90 31.85 31.90 31.45 32.75 23,028,273 735,617,972 31.944 22.10 22.06 22.10 21.78 22.68 33,247,210 22.126 -2.15%
2018-06-20 0 32.60 32.55 32.60 32.05 33.30 19,467,019 635,177,965 32.628 22.58 22.55 22.58 22.20 23.06 28,105,627 22.600 -0.21%
2018-06-19 0 33.65 33.65 33.70 33.40 34.25 39,534,919 1,333,266,958 33.724 22.63 22.63 22.66 22.46 23.03 58,790,771 22.678 -3.30%
2018-06-15 0 34.80 34.80 34.85 34.75 35.35 19,437,530 679,533,328 34.960 23.40 23.40 23.44 23.37 23.77 28,904,761 23.509 -1.28%
2018-06-14 0 35.25 35.20 35.25 34.90 36.00 17,179,256 607,178,929 35.344 23.70 23.67 23.70 23.47 24.21 25,546,573 23.768 0.57%
2018-06-13 0 35.05 35.00 35.05 34.80 35.45 14,148,013 496,367,845 35.084 23.57 23.54 23.57 23.40 23.84 21,038,935 23.593 -0.71%
2018-06-12 0 35.30 35.30 35.35 34.85 35.65 12,864,397 455,228,917 35.387 23.74 23.74 23.77 23.44 23.97 19,130,122 23.796 0.14%
2018-06-11 0 35.25 35.25 35.30 34.65 35.45 20,411,634 715,903,502 35.073 23.70 23.70 23.74 23.30 23.84 30,353,311 23.586 -0.14%
2018-06-08 0 35.30 35.30 35.35 34.90 36.15 27,189,089 961,151,763 35.351 23.74 23.74 23.77 23.47 24.31 40,431,789 23.772 -2.49%
2018-06-07 0 36.20 36.15 36.20 35.50 36.30 21,474,459 774,353,644 36.059 24.34 24.31 24.34 23.87 24.41 31,933,795 24.249 2.26%
2018-06-06 0 35.40 35.35 35.40 34.95 35.60 16,965,884 599,356,008 35.327 23.81 23.77 23.81 23.50 23.94 25,229,276 23.756 1.29%
2018-06-05 0 34.95 34.95 35.00 34.40 35.30 19,380,154 677,886,301 34.978 23.50 23.50 23.54 23.13 23.74 28,819,439 23.522 0.72%
2018-06-04 0 34.70 34.65 34.70 34.15 35.15 21,074,660 732,167,586 34.742 23.33 23.30 23.33 22.96 23.64 31,339,270 23.363 2.06%
2018-06-01 0 34.00 33.95 34.00 33.65 34.60 19,816,195 675,127,864 34.070 22.86 22.83 22.86 22.63 23.27 29,467,858 22.911 0.29%
2018-05-31 0 33.90 33.85 33.90 33.40 34.30 28,572,022 963,587,059 33.725 22.80 22.76 22.80 22.46 23.07 42,488,293 22.679 0.59%
2018-05-30 0 33.70 33.65 33.70 33.15 33.90 17,515,201 585,325,698 33.418 22.66 22.63 22.66 22.29 22.80 26,046,143 22.473 -1.03%
2018-05-29 0 34.05 34.05 34.10 33.75 34.35 12,902,782 438,334,794 33.972 22.90 22.90 22.93 22.70 23.10 19,187,203 22.845 -0.87%
2018-05-28 0 34.35 34.30 34.35 33.85 34.60 11,697,200 400,734,861 34.259 23.10 23.07 23.10 22.76 23.27 17,394,431 23.038 0.00%
2018-05-25 0 34.35 34.35 34.40 34.15 34.50 10,102,300 346,695,360 34.318 23.10 23.10 23.13 22.96 23.20 15,022,720 23.078 -0.72%
2018-05-24 0 34.60 34.60 34.65 34.20 34.75 11,014,270 379,272,153 34.435 23.27 23.27 23.30 23.00 23.37 16,378,873 23.156 0.00%
2018-05-23 0 34.60 34.55 34.60 34.50 35.50 15,118,049 524,465,743 34.691 23.27 23.23 23.27 23.20 23.87 22,481,436 23.329 -3.35%
2018-05-21 0 35.80 35.75 35.80 35.65 36.30 17,263,685 621,738,790 36.014 24.07 24.04 24.07 23.97 24.41 25,672,124 24.218 0.56%
2018-05-18 0 35.60 35.55 35.60 35.05 35.70 12,213,847 431,914,042 35.363 23.94 23.91 23.94 23.57 24.01 18,162,715 23.780 -0.14%
2018-05-17 0 35.65 35.65 35.70 35.30 36.50 12,195,990 434,327,034 35.612 23.97 23.97 24.01 23.74 24.55 18,136,161 23.948 -1.93%
2018-05-16 0 36.35 36.35 36.40 35.90 36.40 16,123,632 582,730,603 36.141 24.44 24.44 24.48 24.14 24.48 23,976,798 24.304 -0.14%
2018-05-15 0 36.40 36.35 36.40 36.15 37.25 14,725,997 535,493,220 36.364 24.48 24.44 24.48 24.31 25.05 21,898,432 24.453 -1.62%
2018-05-14 0 37.00 37.00 37.05 36.55 37.45 15,901,344 590,031,995 37.106 24.88 24.88 24.91 24.58 25.18 23,646,242 24.952 1.23%
2018-05-11 0 36.55 36.55 36.60 35.80 36.85 12,692,792 462,896,243 36.469 24.58 24.58 24.61 24.07 24.78 18,874,935 24.524 0.27%
2018-05-10 0 36.45 36.40 36.45 36.15 37.10 19,212,005 701,904,654 36.535 24.51 24.48 24.51 24.31 24.95 28,569,392 24.568 -0.55%
2018-05-09 0 36.65 36.65 36.70 36.10 37.25 15,433,641 568,105,672 36.810 24.65 24.65 24.68 24.28 25.05 22,950,740 24.753 0.27%
2018-05-08 0 36.55 36.50 36.55 34.80 36.80 31,543,182 1,150,914,019 36.487 24.58 24.55 24.58 23.40 24.75 46,906,584 24.536 5.79%
2018-05-07 0 34.55 34.55 34.60 33.80 34.95 19,061,003 660,434,481 34.648 23.23 23.23 23.27 22.73 23.50 28,344,843 23.300 2.22%
2018-05-04 0 33.80 33.80 33.85 33.50 34.60 11,779,656 400,043,328 33.961 22.73 22.73 22.76 22.53 23.27 17,517,048 22.837 -1.17%
2018-05-03 0 34.20 34.15 34.20 33.50 34.45 18,535,550 629,606,528 33.968 23.00 22.96 23.00 22.53 23.17 27,563,463 22.842 -0.44%
2018-05-02 0 34.35 34.30 34.35 34.10 34.60 20,361,657 698,806,401 34.320 23.10 23.07 23.10 22.93 23.27 30,278,993 23.079 -1.72%
2018-04-30 0 34.95 34.95 35.00 34.70 35.35 13,911,551 487,125,512 35.016 23.50 23.50 23.54 23.33 23.77 20,687,302 23.547 1.16%
2018-04-27 0 34.55 34.55 34.60 34.10 35.10 17,515,252 603,933,511 34.480 23.23 23.23 23.27 22.93 23.60 26,046,219 23.187 1.17%
2018-04-26 0 34.15 34.10 34.15 33.85 35.20 13,164,346 451,509,584 34.298 22.96 22.93 22.96 22.76 23.67 19,576,164 23.064 -1.30%
2018-04-25 0 34.60 34.60 34.65 34.30 34.95 12,612,300 435,556,154 34.534 23.27 23.27 23.30 23.07 23.50 18,755,239 23.223 -0.29%
2018-04-24 0 34.70 34.70 34.75 33.90 35.20 17,587,012 611,035,537 34.744 23.33 23.33 23.37 22.80 23.67 26,152,931 23.364 2.66%
2018-04-23 0 33.80 33.75 33.80 33.50 34.20 15,270,228 515,601,424 33.765 22.73 22.70 22.73 22.53 23.00 22,707,735 22.706 -0.73%
2018-04-20 0 34.05 34.00 34.05 33.60 34.60 19,099,976 649,624,630 34.012 22.90 22.86 22.90 22.59 23.27 28,402,798 22.872 -0.73%
2018-04-19 0 34.30 34.25 34.30 33.95 34.65 18,303,633 627,641,451 34.291 23.07 23.03 23.07 22.83 23.30 27,218,589 23.059 1.33%
2018-04-18 0 33.85 33.85 33.90 33.35 34.30 16,673,661 563,913,433 33.821 22.76 22.76 22.80 22.43 23.07 24,794,724 22.743 0.89%
2018-04-17 0 33.55 33.55 33.60 33.15 34.80 29,880,713 1,009,459,495 33.783 22.56 22.56 22.59 22.29 23.40 44,434,394 22.718 -2.89%
2018-04-16 0 34.55 34.50 34.55 34.00 35.10 18,681,545 644,804,594 34.516 23.23 23.20 23.23 22.86 23.60 27,780,566 23.211 -0.58%
2018-04-13 0 34.75 34.70 34.75 34.40 35.25 12,261,146 425,290,899 34.686 23.37 23.33 23.37 23.13 23.70 18,233,052 23.325 -0.29%
2018-04-12 0 34.85 34.85 34.90 34.50 35.80 20,335,736 709,554,479 34.892 23.44 23.44 23.47 23.20 24.07 30,240,446 23.464 -1.97%
2018-04-11 0 35.55 35.50 35.55 35.20 35.90 13,119,608 465,668,535 35.494 23.91 23.87 23.91 23.67 24.14 19,509,636 23.869 0.42%
2018-04-10 0 35.40 35.35 35.40 34.40 35.90 27,149,557 961,011,686 35.397 23.81 23.77 23.81 23.13 24.14 40,373,003 23.803 2.02%
2018-04-09 0 34.70 34.70 34.75 34.30 35.25 22,644,037 787,247,442 34.766 23.33 23.33 23.37 23.07 23.70 33,673,027 23.379 0.73%
2018-04-06 0 34.45 34.40 34.45 33.90 35.35 14,575,688 506,349,520 34.739 23.17 23.13 23.17 22.80 23.77 21,674,913 23.361 0.88%
2018-04-04 0 34.15 34.10 34.15 34.10 35.25 11,452,450 395,045,790 34.494 22.96 22.93 22.96 22.93 23.70 17,030,473 23.196 -1.73%
2018-04-03 0 34.75 34.75 34.80 33.70 34.90 26,805,391 919,776,353 34.313 23.37 23.37 23.40 22.66 23.47 39,861,207 23.074 -1.14%
2018-03-29 0 35.15 35.10 35.15 34.65 35.95 20,740,964 727,810,532 35.090 23.64 23.60 23.64 23.30 24.18 30,843,045 23.597 -0.57%
2018-03-28 0 35.35 35.30 35.35 35.05 36.45 22,574,686 801,670,553 35.512 23.77 23.74 23.77 23.57 24.51 33,569,898 23.881 -3.94%
2018-03-27 0 36.80 36.75 36.80 36.35 37.80 20,701,781 760,120,119 36.718 24.75 24.71 24.75 24.44 25.42 30,784,777 24.691 -0.81%
2018-03-26 0 37.10 37.05 37.10 36.10 37.65 17,327,359 636,161,754 36.714 24.95 24.91 24.95 24.28 25.32 25,766,811 24.689 0.00%
2018-03-23 0 37.10 37.05 37.10 35.85 37.10 25,882,808 948,387,027 36.642 24.95 24.91 24.95 24.11 24.95 38,489,272 24.640 -1.98%
2018-03-22 0 37.85 37.80 37.85 37.65 39.30 22,976,200 875,682,715 38.113 25.45 25.42 25.45 25.32 26.43 34,166,973 25.630 -2.32%
2018-03-21 0 38.75 38.70 38.75 38.40 41.10 32,345,170 1,272,232,668 39.333 26.06 26.02 26.06 25.82 27.64 48,099,188 26.450 -2.39%
2018-03-20 0 39.70 39.70 39.80 39.70 41.00 20,525,071 823,934,728 40.143 26.70 26.70 26.76 26.70 27.57 30,521,999 26.995 -2.82%
2018-03-19 0 40.85 40.85 40.90 39.70 41.40 18,626,121 760,606,917 40.835 27.47 27.47 27.50 26.70 27.84 27,698,147 27.461 0.99%
2018-03-16 0 40.45 40.45 40.50 39.70 41.65 25,618,477 1,047,647,624 40.894 27.20 27.20 27.23 26.70 28.01 38,096,196 27.500 0.87%
2018-03-15 0 40.10 40.10 40.15 38.45 40.40 22,542,633 900,332,252 39.939 26.97 26.97 27.00 25.86 27.17 33,522,233 26.858 3.08%
2018-03-14 0 38.90 38.90 38.95 38.25 39.10 9,128,606 353,058,537 38.676 26.16 26.16 26.19 25.72 26.29 13,574,779 26.008 -0.26%
2018-03-13 0 39.00 38.95 39.00 38.50 40.00 12,821,701 502,229,140 39.170 26.23 26.19 26.23 25.89 26.90 19,066,630 26.341 0.00%
2018-03-12 0 39.00 39.00 39.05 38.65 39.50 18,322,990 715,449,579 39.047 26.23 26.23 26.26 25.99 26.56 27,247,374 26.258 0.52%
2018-03-09 0 38.80 38.75 38.80 38.65 39.35 10,579,829 413,269,372 39.062 26.09 26.06 26.09 25.99 26.46 15,732,834 26.268 1.17%
2018-03-08 0 38.35 38.35 38.40 37.95 39.25 14,434,100 558,369,630 38.684 25.79 25.79 25.82 25.52 26.39 21,464,363 26.014 1.72%
2018-03-07 0 37.70 37.60 37.70 37.10 38.55 13,887,495 523,359,387 37.686 25.35 25.28 25.35 24.95 25.92 20,651,529 25.342 -1.18%
2018-03-06 0 38.15 38.15 38.20 37.45 38.60 18,796,487 714,353,572 38.005 25.65 25.65 25.69 25.18 25.96 27,951,492 25.557 2.14%
2018-03-05 0 37.35 37.30 37.35 36.95 38.40 11,488,590 429,729,211 37.405 25.12 25.08 25.12 24.85 25.82 17,084,215 25.154 -2.23%
2018-03-02 0 38.20 38.15 38.20 37.65 38.40 14,867,305 565,038,882 38.005 25.69 25.65 25.69 25.32 25.82 22,108,565 25.557 -1.55%
2018-03-01 0 38.80 38.80 38.85 37.80 39.10 14,131,600 544,694,890 38.544 26.09 26.09 26.13 25.42 26.29 21,014,528 25.920 0.78%
2018-02-28 0 38.50 38.45 38.50 38.15 39.20 12,266,438 472,598,377 38.528 25.89 25.86 25.89 25.65 26.36 18,240,921 25.909 -1.66%
2018-02-27 0 39.15 39.10 39.15 38.70 40.05 13,580,067 533,725,866 39.302 26.33 26.29 26.33 26.02 26.93 20,194,366 26.429 -1.51%
2018-02-26 0 39.75 39.70 39.75 39.05 40.10 13,776,482 547,527,653 39.744 26.73 26.70 26.73 26.26 26.97 20,486,446 26.726 1.79%
2018-02-23 0 39.05 39.05 39.10 38.45 39.50 15,775,600 617,823,847 39.163 26.26 26.26 26.29 25.86 26.56 23,459,254 26.336 2.49%
2018-02-22 0 38.10 38.10 38.15 37.20 38.90 19,339,854 739,437,182 38.234 25.62 25.62 25.65 25.02 26.16 28,759,511 25.711 0.79%
2018-02-21 0 37.80 37.80 37.90 37.05 38.20 10,672,850 404,055,375 37.858 25.42 25.42 25.49 24.91 25.69 15,871,161 25.458 1.48%
2018-02-20 0 37.25 37.20 37.25 37.00 38.00 10,597,710 396,364,008 37.401 25.05 25.02 25.05 24.88 25.55 15,759,424 25.151 -1.46%
2018-02-15 0 37.80 37.80 37.85 37.30 38.05 11,454,828 432,696,093 37.774 25.42 25.42 25.45 25.08 25.59 17,034,009 25.402 2.72%
2018-02-14 0 36.80 36.80 36.90 36.25 37.10 9,468,105 348,001,771 36.755 24.75 24.75 24.81 24.38 24.95 14,079,634 24.717 1.38%
2018-02-13 0 36.30 36.30 36.35 36.20 37.45 17,270,563 635,756,243 36.812 24.41 24.41 24.44 24.34 25.18 25,682,352 24.755 0.55%
2018-02-12 0 36.10 36.05 36.10 35.70 36.90 25,864,734 934,971,646 36.149 24.28 24.24 24.28 24.01 24.81 38,462,395 24.309 -0.55%
2018-02-09 0 36.30 36.25 36.30 34.80 36.50 38,620,673 1,383,081,045 35.812 24.41 24.38 24.41 23.40 24.55 57,431,233 24.082 -3.71%
2018-02-08 0 37.70 37.70 37.75 37.15 38.65 31,474,495 1,185,056,977 37.651 25.35 25.35 25.39 24.98 25.99 46,804,442 25.319 -1.44%
2018-02-07 0 38.25 38.20 38.25 37.85 41.30 41,873,884 1,646,109,025 39.311 25.72 25.69 25.72 25.45 27.77 62,268,951 26.435 -2.42%
2018-02-06 0 39.20 39.15 39.20 38.50 40.15 35,724,146 1,403,101,420 39.276 26.36 26.33 26.36 25.89 27.00 53,123,925 26.412 -4.04%
2018-02-05 0 40.85 40.85 40.90 39.10 41.80 30,434,826 1,233,793,953 40.539 27.47 27.47 27.50 26.29 28.11 45,258,393 27.261 1.36%
2018-02-02 0 40.30 40.30 40.35 39.30 40.90 16,735,307 676,302,864 40.412 27.10 27.10 27.13 26.43 27.50 24,886,395 27.176 1.77%
2018-02-01 0 39.60 39.55 39.60 39.40 40.25 14,425,790 574,194,345 39.803 26.63 26.60 26.63 26.50 27.07 21,452,006 26.766 -0.25%
2018-01-31 0 39.70 39.65 39.70 38.60 40.05 19,407,177 768,368,975 39.592 26.70 26.66 26.70 25.96 26.93 28,859,624 26.624 1.79%
2018-01-30 0 39.00 39.00 39.05 38.85 40.20 25,246,751 993,769,580 39.362 26.23 26.23 26.26 26.13 27.03 37,543,417 26.470 -2.01%
2018-01-29 0 39.80 39.75 39.80 39.45 41.30 23,779,314 954,164,563 40.126 26.76 26.73 26.76 26.53 27.77 35,361,251 26.983 -2.69%
2018-01-26 0 40.90 40.85 40.90 40.20 41.35 19,352,400 791,179,912 40.883 27.50 27.47 27.50 27.03 27.81 28,778,167 27.492 0.62%
2018-01-25 0 40.65 40.60 40.65 39.65 41.90 27,213,556 1,102,823,753 40.525 27.34 27.30 27.34 26.66 28.18 40,468,173 27.252 -1.93%
2018-01-24 0 41.45 41.40 41.45 41.15 42.40 30,044,942 1,252,783,095 41.697 27.87 27.84 27.87 27.67 28.51 44,678,612 28.040 -0.96%
2018-01-23 0 41.85 41.85 41.90 41.20 42.20 26,718,757 1,116,353,447 41.782 28.14 28.14 28.18 27.71 28.38 39,732,378 28.097 2.20%
2018-01-22 0 40.95 40.95 41.00 40.05 41.40 24,366,290 997,837,266 40.952 27.54 27.54 27.57 26.93 27.84 36,234,119 27.539 1.49%
2018-01-19 0 40.35 40.30 40.35 39.60 40.60 16,498,100 661,740,834 40.110 27.13 27.10 27.13 26.63 27.30 24,533,654 26.973 0.50%
2018-01-18 0 40.15 40.15 40.20 39.65 40.50 30,161,299 1,211,428,519 40.165 27.00 27.00 27.03 26.66 27.23 44,851,642 27.010 1.26%
2018-01-17 0 39.65 39.60 39.65 38.90 39.95 21,264,800 838,238,149 39.419 26.66 26.63 26.66 26.16 26.87 31,622,020 26.508 -0.13%
2018-01-16 0 39.70 39.70 39.75 38.65 39.95 27,370,557 1,081,336,602 39.507 26.70 26.70 26.73 25.99 26.87 40,701,643 26.567 2.85%
2018-01-15 0 38.60 38.55 38.60 37.70 39.25 37,611,862 1,453,950,269 38.657 25.96 25.92 25.96 25.35 26.39 55,931,071 25.995 2.93%
2018-01-12 0 37.50 37.50 37.55 36.70 37.90 27,610,337 1,030,561,988 37.325 25.22 25.22 25.25 24.68 25.49 41,058,210 25.100 1.76%
2018-01-11 0 36.85 36.80 36.85 36.55 37.20 22,083,504 812,837,934 36.807 24.78 24.75 24.78 24.58 25.02 32,839,481 24.752 -0.27%
2018-01-10 0 36.95 36.90 36.95 36.80 37.60 24,670,859 914,880,706 37.083 24.85 24.81 24.85 24.75 25.28 36,687,032 24.937 -1.34%
2018-01-09 0 37.45 37.45 37.50 37.30 37.95 20,224,061 760,007,316 37.579 25.18 25.18 25.22 25.08 25.52 30,074,379 25.271 0.27%
2018-01-08 0 37.35 37.30 37.35 37.00 38.40 22,861,713 854,237,399 37.365 25.12 25.08 25.12 24.88 25.82 33,996,724 25.127 -1.71%
2018-01-05 0 38.00 37.95 38.00 37.55 39.45 21,413,218 817,021,819 38.155 25.55 25.52 25.55 25.25 26.53 31,842,726 25.658 -2.56%
2018-01-04 0 39.00 39.00 39.05 38.75 39.70 25,394,329 995,923,132 39.218 26.23 26.23 26.26 26.06 26.70 37,762,874 26.373 0.52%
2018-01-03 0 38.80 38.80 38.85 38.60 39.45 23,679,841 924,541,849 39.043 26.09 26.09 26.13 25.96 26.53 35,213,329 26.255 1.04%
2018-01-02 0 38.40 38.40 38.45 37.70 38.75 17,817,296 684,919,070 38.441 25.82 25.82 25.86 25.35 26.06 26,495,377 25.851 2.26%
2017-12-29 0 37.55 37.55 37.60 37.45 38.10 8,462,337 318,701,225 37.661 25.25 25.25 25.28 25.18 25.62 12,583,997 25.326 -0.92%
2017-12-28 0 37.90 37.85 37.90 37.25 38.00 10,706,110 403,267,067 37.667 25.49 25.45 25.49 25.05 25.55 15,920,621 25.330 1.47%
2017-12-27 0 37.35 37.35 37.40 37.10 38.30 13,402,190 501,952,127 37.453 25.12 25.12 25.15 24.95 25.76 19,929,852 25.186 -1.58%
2017-12-22 0 37.95 37.95 38.00 37.70 38.40 9,739,750 369,637,492 37.951 25.52 25.52 25.55 25.35 25.82 14,483,586 25.521 0.13%
2017-12-21 0 37.90 37.90 37.95 37.15 38.25 13,689,700 519,118,010 37.920 25.49 25.49 25.52 24.98 25.72 20,357,396 25.500 0.13%
2017-12-20 0 37.85 37.80 37.85 37.60 38.30 11,357,944 429,813,146 37.843 25.45 25.42 25.45 25.28 25.76 16,889,937 25.448 -0.26%
2017-12-19 0 37.95 37.95 38.00 37.40 38.55 20,220,573 771,555,845 38.157 25.52 25.52 25.55 25.15 25.92 30,069,192 25.659 2.29%
2017-12-18 0 37.10 37.10 37.15 37.00 37.80 13,309,890 497,142,129 37.351 24.95 24.95 24.98 24.88 25.42 19,792,596 25.118 -0.40%
2017-12-15 0 37.25 37.20 37.25 37.00 37.80 17,164,536 640,823,918 37.334 25.05 25.02 25.05 24.88 25.42 25,524,684 25.106 -1.06%
2017-12-14 0 37.65 37.55 37.65 37.10 37.70 15,857,079 592,859,185 37.388 25.32 25.25 25.32 24.95 25.35 23,580,418 25.142 0.27%
2017-12-13 0 37.55 37.55 37.60 37.05 38.50 30,479,195 1,140,444,210 37.417 25.25 25.25 25.28 24.91 25.89 45,324,372 25.162 -2.21%
2017-12-12 0 38.40 38.30 38.40 38.10 39.60 14,552,837 559,798,027 38.467 25.82 25.76 25.82 25.62 26.63 21,640,932 25.868 -2.41%
2017-12-11 0 39.35 39.35 39.50 38.00 39.75 14,602,725 572,299,955 39.191 26.46 26.46 26.56 25.55 26.73 21,715,119 26.355 3.01%
2017-12-08 0 38.20 38.20 38.25 37.45 38.75 11,706,084 448,520,561 38.315 25.69 25.69 25.72 25.18 26.06 17,407,642 25.766 2.28%
2017-12-07 0 37.35 37.30 37.35 36.55 38.00 15,380,190 575,179,093 37.397 25.12 25.08 25.12 24.58 25.55 22,871,255 25.149 0.95%
2017-12-06 0 37.00 36.95 37.00 36.50 38.45 19,522,466 726,006,851 37.188 24.88 24.85 24.88 24.55 25.86 29,031,066 25.008 -3.14%
2017-12-05 0 38.20 38.15 38.20 37.55 38.70 12,605,569 483,492,842 38.355 25.69 25.65 25.69 25.25 26.02 18,745,229 25.793 0.39%
2017-12-04 0 38.05 38.05 38.10 36.40 38.75 20,551,492 783,769,343 38.137 25.59 25.59 25.62 24.48 26.06 30,561,288 25.646 2.98%
2017-12-01 0 36.95 36.90 36.95 36.60 38.00 22,728,075 842,332,068 37.061 24.85 24.81 24.85 24.61 25.55 33,797,997 24.923 -0.81%
2017-11-30 0 37.25 37.25 37.30 37.00 38.50 25,398,731 954,339,076 37.574 25.05 25.05 25.08 24.88 25.89 37,769,421 25.268 -4.49%
2017-11-29 0 39.00 38.95 39.00 38.80 40.10 13,973,285 550,123,912 39.370 26.23 26.19 26.23 26.09 26.97 20,779,104 26.475 -1.14%
2017-11-28 0 39.45 39.45 39.50 38.70 39.75 17,885,864 702,000,680 39.249 26.53 26.53 26.56 26.02 26.73 26,597,341 26.394 -0.13%
2017-11-27 0 39.50 39.50 39.55 39.20 40.35 19,534,643 775,084,859 39.677 26.56 26.56 26.60 26.36 27.13 29,049,174 26.682 -2.59%
2017-11-24 0 40.55 40.50 40.55 39.15 40.70 21,632,367 866,564,877 40.059 27.27 27.23 27.27 26.33 27.37 32,168,614 26.938 3.31%
2017-11-23 0 39.25 39.25 39.30 38.95 41.85 23,854,919 964,602,868 40.436 26.39 26.39 26.43 26.19 28.14 35,473,680 27.192 -4.73%
2017-11-22 0 41.20 41.20 41.25 40.55 42.30 24,933,083 1,030,457,429 41.329 27.71 27.71 27.74 27.27 28.45 37,076,974 27.792 -0.48%
2017-11-21 0 41.40 41.35 41.40 38.45 41.80 43,036,208 1,747,248,490 40.599 27.84 27.81 27.84 25.86 28.11 63,997,396 27.302 7.53%
2017-11-20 0 38.50 38.45 38.50 38.20 39.40 19,379,461 750,652,728 38.734 25.89 25.86 25.89 25.69 26.50 28,818,409 26.048 -1.16%
2017-11-17 0 38.95 38.95 39.00 38.95 40.20 19,423,429 766,404,140 39.458 26.19 26.19 26.23 26.19 27.03 28,883,792 26.534 -0.26%
2017-11-16 0 39.05 39.05 39.15 37.70 39.50 15,712,200 612,094,965 38.957 26.26 26.26 26.33 25.35 26.56 23,364,974 26.197 3.72%
2017-11-15 0 37.65 37.65 37.75 37.45 38.70 18,817,600 713,327,847 37.907 25.32 25.32 25.39 25.18 26.02 27,982,888 25.492 -2.84%
2017-11-14 0 38.75 38.75 38.80 38.75 39.95 16,247,601 634,455,662 39.049 26.06 26.06 26.09 26.06 26.87 24,161,147 26.259 -2.02%
2017-11-13 0 39.55 39.55 39.60 39.15 40.65 14,796,878 588,668,041 39.783 26.60 26.60 26.63 26.33 27.34 22,003,836 26.753 -1.37%
2017-11-10 0 40.10 40.10 40.15 38.75 40.40 18,195,012 728,668,085 40.048 26.97 26.97 27.00 26.06 27.17 27,057,063 26.931 2.04%
2017-11-09 0 39.30 39.30 39.35 38.10 39.65 16,492,643 642,963,435 38.985 26.43 26.43 26.46 25.62 26.66 24,525,539 26.216 3.29%
2017-11-08 0 38.05 38.00 38.05 37.90 38.90 9,264,308 355,125,551 38.333 25.59 25.55 25.59 25.49 26.16 13,776,576 25.777 -0.91%
2017-11-07 0 38.40 38.40 38.50 37.95 39.10 12,277,838 475,044,450 38.691 25.82 25.82 25.89 25.52 26.29 18,257,874 26.019 1.72%
2017-11-06 0 37.75 37.75 37.80 36.95 38.25 18,030,671 678,015,200 37.603 25.39 25.39 25.42 24.85 25.72 26,812,678 25.287 -2.08%
2017-11-03 0 38.55 38.55 38.60 38.30 38.85 7,821,260 301,640,669 38.567 25.92 25.92 25.96 25.76 26.13 11,630,678 25.935 0.65%
2017-11-02 0 38.30 38.30 38.35 38.20 39.20 10,989,975 423,838,756 38.566 25.76 25.76 25.79 25.69 26.36 16,342,745 25.934 -1.42%
2017-11-01 0 38.85 38.85 38.95 38.50 39.80 15,133,368 592,822,032 39.173 26.13 26.13 26.19 25.89 26.76 22,504,216 26.343 1.04%
2017-10-31 0 38.45 38.45 38.50 37.20 39.30 18,836,608 726,799,480 38.584 25.86 25.86 25.89 25.02 26.43 28,011,154 25.947 2.12%
2017-10-30 0 37.65 37.60 37.65 37.65 39.05 18,906,526 722,720,414 38.226 25.32 25.28 25.32 25.32 26.26 28,115,126 25.706 -2.08%
2017-10-27 0 38.45 38.45 38.50 37.40 38.80 15,927,919 610,410,910 38.323 25.86 25.86 25.89 25.15 26.09 23,685,761 25.771 2.12%
2017-10-26 0 37.65 37.60 37.65 36.60 37.90 10,896,868 409,836,099 37.610 25.32 25.28 25.32 24.61 25.49 16,204,289 25.292 1.21%
2017-10-25 0 37.20 37.15 37.20 36.90 37.50 10,404,048 387,136,742 37.210 25.02 24.98 25.02 24.81 25.22 15,471,437 25.023 0.68%
2017-10-24 0 36.95 36.95 37.00 36.90 37.90 13,591,667 508,471,827 37.411 24.85 24.85 24.88 24.81 25.49 20,211,616 25.157 -1.47%
2017-10-23 0 37.50 37.50 37.55 36.70 37.90 18,584,915 695,599,108 37.428 25.22 25.22 25.25 24.68 25.49 27,636,872 25.169 1.76%
2017-10-20 0 36.85 36.85 36.95 36.35 37.25 11,180,219 411,839,961 36.836 24.78 24.78 24.85 24.44 25.05 16,625,649 24.771 2.08%
2017-10-19 0 36.10 36.05 36.10 36.10 38.20 22,398,358 833,048,018 37.192 24.28 24.24 24.28 24.28 25.69 33,307,688 25.011 -2.56%
2017-10-18 0 37.05 37.05 37.10 35.95 37.35 18,716,948 689,726,686 36.850 24.91 24.91 24.95 24.18 25.12 27,833,213 24.781 3.35%
2017-10-17 0 35.85 35.85 35.90 35.80 36.45 7,253,058 261,451,946 36.047 24.11 24.11 24.14 24.07 24.51 10,785,728 24.241 -0.83%
2017-10-16 0 36.15 36.10 36.15 35.70 36.45 15,436,034 558,994,550 36.214 24.31 24.28 24.31 24.01 24.51 22,954,299 24.352 1.12%
2017-10-13 0 35.75 35.70 35.75 35.60 36.55 15,431,772 554,494,343 35.932 24.04 24.01 24.04 23.94 24.58 22,947,961 24.163 -0.56%
2017-10-12 0 35.95 35.95 36.00 34.70 36.15 21,436,251 764,036,745 35.642 24.18 24.18 24.21 23.33 24.31 31,876,978 23.968 3.45%
2017-10-11 0 34.75 34.70 34.75 34.70 35.50 14,412,833 505,661,613 35.084 23.37 23.33 23.37 23.33 23.87 21,432,738 23.593 -0.43%
2017-10-10 0 34.90 34.85 34.90 34.60 35.20 9,963,200 347,913,346 34.920 23.47 23.44 23.47 23.27 23.67 14,815,870 23.482 0.58%
2017-10-09 0 34.70 34.70 34.75 34.65 35.50 14,887,133 522,335,128 35.086 23.33 23.33 23.37 23.30 23.87 22,138,050 23.594 -1.14%
2017-10-06 0 35.10 35.05 35.10 35.00 35.90 11,776,424 417,087,666 35.417 23.60 23.57 23.60 23.54 24.14 17,512,241 23.817 0.43%
2017-10-04 0 34.95 34.90 34.95 34.60 35.30 8,697,449 304,611,902 35.023 23.50 23.47 23.50 23.27 23.74 12,933,623 23.552 1.45%
2017-10-03 0 34.45 34.45 34.50 33.60 34.70 10,963,620 376,538,552 34.344 23.17 23.17 23.20 22.59 23.33 16,303,554 23.095 2.38%
2017-09-29 0 33.65 33.65 33.75 33.30 33.85 6,039,087 203,152,711 33.640 22.63 22.63 22.70 22.39 22.76 8,980,481 22.622 0.60%
2017-09-28 0 33.45 33.45 33.55 33.45 34.50 9,944,366 336,467,859 33.835 22.49 22.49 22.56 22.49 23.20 14,787,862 22.753 -2.48%
2017-09-27 0 34.30 34.25 34.30 33.60 34.55 17,396,698 597,216,080 34.329 23.07 23.03 23.07 22.59 23.23 25,869,922 23.085 1.93%
2017-09-26 0 33.65 33.65 33.70 33.35 34.10 9,167,532 309,078,297 33.714 22.63 22.63 22.66 22.43 22.93 13,632,664 22.672 0.15%
2017-09-25 0 33.60 33.60 33.65 33.40 34.00 15,765,263 531,191,833 33.694 22.59 22.59 22.63 22.46 22.86 23,443,882 22.658 -1.32%
2017-09-22 0 34.05 34.05 34.10 33.90 34.35 9,622,996 328,205,584 34.106 22.90 22.90 22.93 22.80 23.10 14,309,966 22.935 -1.45%
2017-09-21 0 34.55 34.50 34.55 33.90 34.85 10,786,544 370,888,150 34.384 23.23 23.20 23.23 22.80 23.44 16,040,231 23.122 0.29%
2017-09-20 0 34.45 34.40 34.45 34.00 34.60 11,674,850 400,642,574 34.317 23.17 23.13 23.17 22.86 23.27 17,361,195 23.077 0.58%
2017-09-19 0 34.25 34.25 34.30 34.10 35.00 10,779,998 370,666,400 34.385 23.03 23.03 23.07 22.93 23.54 16,030,497 23.123 -1.01%
2017-09-18 0 34.60 34.60 34.65 34.10 34.85 15,352,194 531,746,068 34.636 23.27 23.27 23.30 22.93 23.44 22,829,624 23.292 2.22%
2017-09-15 0 33.85 33.85 33.90 33.25 34.35 35,768,317 1,208,237,098 33.780 22.76 22.76 22.80 22.36 23.10 53,189,610 22.716 -1.60%
2017-09-14 0 34.40 34.40 34.45 34.35 35.45 25,823,358 894,021,960 34.621 23.13 23.13 23.17 23.10 23.84 38,400,866 23.281 -3.10%
2017-09-13 0 35.50 35.45 35.50 35.00 36.45 12,586,230 447,949,093 35.590 23.87 23.84 23.87 23.54 24.51 18,716,471 23.933 -1.39%
2017-09-12 0 36.00 35.95 36.00 35.40 36.25 13,582,985 486,201,239 35.795 24.21 24.18 24.21 23.81 24.38 20,198,705 24.071 0.00%
2017-09-11 0 36.00 36.00 36.05 35.90 36.80 8,832,597 320,025,024 36.232 24.21 24.21 24.24 24.14 24.75 13,134,596 24.365 -0.83%
2017-09-08 0 36.30 36.30 36.35 35.80 36.45 11,264,941 408,659,240 36.277 24.41 24.41 24.44 24.07 24.51 16,751,636 24.395 1.97%
2017-09-07 0 35.60 35.60 35.70 35.45 37.00 14,125,440 507,183,154 35.906 23.94 23.94 24.01 23.84 24.88 21,005,368 24.145 -2.33%
2017-09-06 0 36.45 36.40 36.45 36.05 36.75 9,926,379 360,255,256 36.293 24.51 24.48 24.51 24.24 24.71 14,761,115 24.406 -0.27%
2017-09-05 0 36.55 36.50 36.55 36.40 37.15 15,006,369 550,688,558 36.697 24.58 24.55 24.58 24.48 24.98 22,315,361 24.678 0.14%
2017-09-04 0 36.50 36.50 36.55 36.25 37.40 13,203,419 485,120,735 36.742 24.55 24.55 24.58 24.38 25.15 19,634,268 24.708 -1.48%
2017-09-01 0 37.05 37.05 37.10 36.65 37.65 19,709,057 733,430,813 37.213 24.91 24.91 24.95 24.65 25.32 29,308,538 25.024 0.54%
2017-08-31 0 36.85 36.80 36.85 36.70 37.45 9,747,855 360,170,513 36.949 24.78 24.75 24.78 24.68 25.18 14,495,639 24.847 -0.41%
2017-08-30 0 37.00 37.00 37.05 37.00 38.15 24,066,565 900,317,936 37.409 24.88 24.88 24.91 24.88 25.65 35,788,411 25.157 0.68%
2017-08-29 0 36.75 36.70 36.75 36.75 38.30 26,644,090 993,446,525 37.286 24.71 24.68 24.71 24.71 25.76 39,621,343 25.074 -3.54%
2017-08-28 0 38.10 38.05 38.10 37.85 39.10 33,952,534 1,305,946,762 38.464 25.62 25.59 25.62 25.45 26.29 50,489,433 25.866 1.60%
2017-08-25 0 37.50 37.45 37.50 36.40 37.70 20,464,471 762,663,705 37.268 25.22 25.18 25.22 24.48 25.35 30,431,883 25.061 1.90%
2017-08-24 0 36.80 36.80 36.85 36.40 37.30 15,024,635 553,495,929 36.839 24.75 24.75 24.78 24.48 25.08 22,342,524 24.773 0.41%
2017-08-22 0 36.65 36.60 36.65 35.10 36.95 20,928,000 760,697,190 36.348 24.65 24.61 24.65 23.60 24.85 31,121,178 24.443 5.62%
2017-08-21 0 34.70 34.65 34.70 34.20 35.20 10,044,023 348,552,129 34.702 23.33 23.30 23.33 23.00 23.67 14,936,058 23.336 0.87%
2017-08-18 0 34.40 34.40 34.45 34.15 34.85 11,982,676 412,988,714 34.465 23.13 23.13 23.17 22.96 23.44 17,818,950 23.177 -0.86%
2017-08-17 0 34.70 34.65 34.70 34.30 35.00 10,756,200 372,349,050 34.617 23.33 23.30 23.33 23.07 23.54 15,995,108 23.279 0.00%
2017-08-16 0 34.70 34.70 34.75 34.40 35.10 9,148,052 317,167,591 34.671 23.33 23.33 23.37 23.13 23.60 13,603,696 23.315 -0.14%
2017-08-15 0 34.75 34.75 34.80 34.55 35.60 15,045,423 530,613,966 35.267 23.37 23.37 23.40 23.23 23.94 22,373,437 23.716 0.43%
2017-08-14 0 34.60 34.60 34.65 34.05 34.90 9,219,572 319,164,009 34.618 23.27 23.27 23.30 22.90 23.47 13,710,051 23.280 1.76%
2017-08-11 0 34.00 34.00 34.05 33.70 34.65 19,850,793 676,725,446 34.091 22.86 22.86 22.90 22.66 23.30 29,519,307 22.925 -2.02%
2017-08-10 0 34.70 34.70 34.75 34.15 35.75 18,614,004 646,256,770 34.719 23.33 23.33 23.37 22.96 24.04 27,680,129 23.347 -2.39%
2017-08-09 0 35.55 35.55 35.60 35.45 36.15 10,945,601 390,794,242 35.703 23.91 23.91 23.94 23.84 24.31 16,276,758 24.009 -2.20%
2017-08-08 0 36.35 36.35 36.40 36.20 36.75 8,324,235 303,221,413 36.426 24.44 24.44 24.48 24.34 24.71 12,378,632 24.496 -0.68%
2017-08-07 0 36.60 36.60 36.65 36.35 37.00 5,537,071 202,979,133 36.658 24.61 24.61 24.65 24.44 24.88 8,233,953 24.651 1.10%
2017-08-04 0 36.20 36.15 36.20 36.05 36.60 5,031,002 182,766,253 36.328 24.34 24.31 24.34 24.24 24.61 7,481,399 24.429 -0.55%
2017-08-03 0 36.40 36.35 36.40 36.25 37.00 13,305,009 486,920,618 36.597 24.48 24.44 24.48 24.38 24.88 19,785,338 24.610 -1.62%
2017-08-02 0 37.00 37.00 37.05 36.45 38.35 31,501,349 1,170,404,180 37.154 24.88 24.88 24.91 24.51 25.79 46,844,376 24.985 2.07%
2017-08-01 0 36.25 36.25 36.30 34.75 36.60 20,995,241 753,499,302 35.889 24.38 24.38 24.41 23.37 24.61 31,221,170 24.134 5.07%
2017-07-31 0 34.50 34.50 34.55 34.15 34.65 5,345,645 184,362,786 34.488 23.20 23.20 23.23 22.96 23.30 7,949,291 23.192 0.73%
2017-07-28 0 34.25 34.25 34.30 33.75 34.45 9,944,938 340,452,082 34.234 23.03 23.03 23.07 22.70 23.17 14,788,713 23.021 0.00%
2017-07-27 0 34.25 34.25 34.30 33.90 34.50 11,991,095 410,801,350 34.259 23.03 23.03 23.07 22.80 23.20 17,831,470 23.038 0.44%
2017-07-26 0 34.10 34.05 34.10 33.65 34.40 10,479,093 355,723,969 33.946 22.93 22.90 22.93 22.63 23.13 15,583,033 22.828 -0.73%
2017-07-25 0 34.35 34.30 34.35 33.70 34.50 8,272,210 283,450,764 34.265 23.10 23.07 23.10 22.66 23.20 12,301,267 23.042 0.44%
2017-07-24 0 34.20 34.20 34.25 33.75 34.60 7,951,854 272,934,121 34.323 23.00 23.00 23.03 22.70 23.27 11,824,879 23.081 0.88%
2017-07-21 0 33.90 33.90 33.95 33.75 34.60 7,632,120 258,756,508 33.904 22.80 22.80 22.83 22.70 23.27 11,349,415 22.799 -1.31%
2017-07-20 0 34.35 34.35 34.40 34.00 34.60 8,479,120 291,022,558 34.322 23.10 23.10 23.13 22.86 23.27 12,608,955 23.081 -0.29%
2017-07-19 0 34.45 34.45 34.50 34.10 34.85 19,183,061 660,646,551 34.439 23.17 23.17 23.20 22.93 23.44 28,526,350 23.159 1.32%
2017-07-18 0 34.00 33.95 34.00 33.75 34.50 24,832,374 846,105,111 34.073 22.86 22.83 22.86 22.70 23.20 36,927,214 22.913 0.15%
2017-07-17 0 33.95 33.95 34.00 33.30 34.35 25,387,724 861,818,703 33.946 22.83 22.83 22.86 22.39 23.10 37,753,052 22.828 1.95%
2017-07-14 0 33.30 33.30 33.35 32.95 33.40 7,921,251 263,272,557 33.236 22.39 22.39 22.43 22.16 22.46 11,779,370 22.350 0.30%
2017-07-13 0 33.20 33.10 33.20 32.60 33.35 17,895,480 592,203,807 33.092 22.33 22.26 22.33 21.92 22.43 26,611,641 22.254 2.47%
2017-07-12 0 32.40 32.35 32.40 32.00 32.80 17,450,119 564,452,982 32.347 21.79 21.75 21.79 21.52 22.06 25,949,363 21.752 -0.46%
2017-07-11 0 32.55 32.50 32.55 31.70 32.85 29,708,000 961,615,965 32.369 21.89 21.86 21.89 21.32 22.09 44,177,559 21.767 2.68%
2017-07-10 0 31.70 31.70 31.75 31.70 32.80 24,586,243 790,607,472 32.156 21.32 21.32 21.35 21.32 22.06 36,561,203 21.624 -0.78%
2017-07-07 0 31.95 31.95 32.00 31.85 32.40 22,190,511 712,595,247 32.113 21.49 21.49 21.52 21.42 21.79 32,998,607 21.595 -1.08%
2017-07-06 0 32.30 32.25 32.30 32.15 32.70 24,880,445 806,895,392 32.431 21.72 21.69 21.72 21.62 21.99 36,998,698 21.809 -0.62%
2017-07-05 0 32.50 32.45 32.50 31.10 32.65 21,547,565 692,629,115 32.144 21.86 21.82 21.86 20.91 21.96 32,042,508 21.616 2.69%
2017-07-04 0 31.65 31.65 31.70 31.35 32.50 18,758,001 597,854,729 31.872 21.28 21.28 21.32 21.08 21.86 27,894,261 21.433 -1.56%
2017-07-03 0 32.15 32.10 32.15 31.75 32.40 14,383,811 463,055,500 32.193 21.62 21.59 21.62 21.35 21.79 21,389,581 21.649 0.78%
2017-06-30 0 31.90 31.85 31.90 31.40 32.00 11,252,985 358,523,582 31.860 21.45 21.42 21.45 21.12 21.52 16,733,857 21.425 -0.31%
2017-06-29 0 32.00 31.95 32.00 31.50 32.25 13,075,186 417,037,718 31.895 21.52 21.49 21.52 21.18 21.69 19,443,578 21.449 0.31%
2017-06-28 0 31.90 31.85 31.90 31.35 32.10 17,925,636 568,296,146 31.703 21.45 21.42 21.45 21.08 21.59 26,656,485 21.319 -1.09%
2017-06-27 0 32.25 32.15 32.25 31.00 32.35 36,257,000 1,154,351,590 31.838 21.69 21.62 21.69 20.85 21.75 53,916,311 21.410 4.54%
2017-06-26 0 30.85 30.80 30.85 30.15 31.05 17,146,200 527,031,040 30.737 20.75 20.71 20.75 20.27 20.88 25,497,417 20.670 3.18%
2017-06-23 0 29.90 29.85 29.90 29.70 30.15 8,257,981 246,983,155 29.908 20.11 20.07 20.11 19.97 20.27 12,280,108 20.112 0.17%
2017-06-22 0 29.85 29.85 29.90 29.30 30.60 15,554,243 467,618,438 30.064 20.07 20.07 20.11 19.70 20.58 23,130,083 20.217 1.88%
2017-06-21 0 29.30 29.30 29.35 29.15 29.85 11,682,276 343,806,895 29.430 19.70 19.70 19.74 19.60 20.07 17,372,238 19.791 -1.84%
2017-06-20 0 29.85 29.80 29.85 29.65 30.60 8,688,349 259,564,275 29.875 20.07 20.04 20.07 19.94 20.58 12,920,091 20.090 -1.16%
2017-06-19 0 30.20 30.15 30.20 29.80 30.35 9,562,600 288,164,229 30.135 20.31 20.27 20.31 20.04 20.41 14,220,154 20.264 1.51%
2017-06-16 0 29.75 29.75 29.80 29.40 29.90 10,642,462 315,874,007 29.681 20.01 20.01 20.04 19.77 20.11 15,825,973 19.959 1.02%
2017-06-15 0 29.45 29.45 29.50 29.30 29.85 13,043,279 384,685,221 29.493 19.80 19.80 19.84 19.70 20.07 19,396,130 19.833 -1.83%
2017-06-14 0 30.00 29.95 30.00 29.90 30.90 13,900,116 418,436,521 30.103 20.17 20.14 20.17 20.11 20.78 20,670,298 20.243 -1.64%
2017-06-13 0 30.50 30.45 30.50 30.15 30.80 13,592,562 414,748,858 30.513 20.51 20.48 20.51 20.27 20.71 20,212,946 20.519 1.68%
2017-06-12 0 30.80 30.80 30.85 30.65 31.75 17,014,800 529,390,548 31.114 20.17 20.17 20.20 20.07 20.79 25,979,198 20.377 -0.96%
2017-06-09 0 31.10 31.10 31.20 30.90 32.10 23,712,167 741,601,692 31.275 20.37 20.37 20.43 20.24 21.02 36,205,132 20.483 -1.11%
2017-06-08 0 31.45 31.45 31.50 30.85 31.80 10,642,377 333,822,228 31.367 20.60 20.60 20.63 20.20 20.83 16,249,408 20.544 0.16%
2017-06-07 0 31.40 31.35 31.40 30.70 31.60 14,213,054 445,461,524 31.342 20.57 20.53 20.57 20.11 20.70 21,701,327 20.527 1.95%
2017-06-06 0 30.80 30.75 30.80 30.30 30.90 9,122,729 279,478,757 30.635 20.17 20.14 20.17 19.84 20.24 13,929,120 20.064 0.49%
2017-06-05 0 30.65 30.65 30.70 30.45 31.20 14,683,378 451,808,778 30.770 20.07 20.07 20.11 19.94 20.43 22,419,446 20.153 -1.45%
2017-06-02 0 31.10 31.05 31.10 30.95 31.30 12,205,557 379,904,756 31.126 20.37 20.34 20.37 20.27 20.50 18,636,163 20.385 0.00%
2017-06-01 0 31.10 31.05 31.10 30.55 31.30 14,782,477 458,279,463 31.002 20.37 20.34 20.37 20.01 20.50 22,570,756 20.304 -0.32%
2017-05-31 0 31.20 31.20 31.30 30.00 31.60 25,256,752 784,326,860 31.054 20.43 20.43 20.50 19.65 20.70 38,563,496 20.339 4.17%
2017-05-29 0 29.95 29.90 29.95 29.70 30.10 4,531,620 135,671,728 29.939 19.62 19.58 19.62 19.45 19.71 6,919,144 19.608 0.34%
2017-05-26 0 29.85 29.85 29.90 29.75 30.30 11,069,078 332,281,919 30.019 19.55 19.55 19.58 19.48 19.84 16,900,920 19.661 -0.17%
2017-05-25 0 29.90 29.85 29.90 29.15 30.10 19,637,593 585,422,637 29.811 19.58 19.55 19.58 19.09 19.71 29,983,833 19.525 3.64%
2017-05-24 0 28.85 28.85 28.90 28.65 29.40 7,853,138 226,497,365 28.842 18.90 18.90 18.93 18.76 19.26 11,990,633 18.890 -0.35%
2017-05-23 0 28.95 28.95 29.00 28.75 29.65 16,095,252 469,699,941 29.183 18.96 18.96 18.99 18.83 19.42 24,575,178 19.113 0.00%
2017-05-22 0 28.95 28.90 28.95 28.55 29.35 8,003,276 232,354,198 29.032 18.96 18.93 18.96 18.70 19.22 12,219,873 19.014 1.40%
2017-05-19 0 28.55 28.50 28.55 28.30 28.95 4,655,749 133,014,561 28.570 18.70 18.67 18.70 18.53 18.96 7,108,672 18.712 0.00%
2017-05-18 0 28.55 28.50 28.55 28.45 28.80 7,472,888 213,552,640 28.577 18.70 18.67 18.70 18.63 18.86 11,410,045 18.716 -1.55%
2017-05-17 0 29.00 28.95 29.00 28.80 29.25 6,531,952 189,618,742 29.029 18.99 18.96 18.99 18.86 19.16 9,973,369 19.013 -1.19%
2017-05-16 0 29.35 29.30 29.35 29.10 29.85 8,853,400 259,877,319 29.353 19.22 19.19 19.22 19.06 19.55 13,517,892 19.225 -0.68%
2017-05-15 0 29.55 29.55 29.60 29.35 29.85 13,635,098 402,879,595 29.547 19.35 19.35 19.39 19.22 19.55 20,818,870 19.352 1.55%
2017-05-12 0 29.10 29.10 29.15 28.30 29.25 16,679,728 482,941,909 28.954 19.06 19.06 19.09 18.53 19.16 25,467,591 18.963 1.75%
2017-05-11 0 28.60 28.55 28.60 28.40 29.10 9,437,122 270,702,723 28.685 18.73 18.70 18.73 18.60 19.06 14,409,153 18.787 0.18%
2017-05-10 0 28.55 28.55 28.60 28.05 29.20 14,366,900 412,679,747 28.724 18.70 18.70 18.73 18.37 19.12 21,936,229 18.813 1.24%
2017-05-09 0 28.20 28.15 28.20 28.05 28.45 6,630,188 186,965,051 28.199 18.47 18.44 18.47 18.37 18.63 10,123,361 18.469 0.53%
2017-05-08 0 28.05 28.00 28.05 27.75 28.30 7,406,800 207,789,030 28.054 18.37 18.34 18.37 18.17 18.53 11,309,138 18.374 0.90%
2017-05-05 0 27.80 27.75 27.80 27.60 28.30 6,567,400 182,630,318 27.809 18.21 18.17 18.21 18.08 18.53 10,027,493 18.213 -1.42%
2017-05-04 0 28.20 28.20 28.35 28.15 28.60 8,414,949 237,753,339 28.254 18.47 18.47 18.57 18.44 18.73 12,848,439 18.504 -1.57%
2017-05-02 0 28.65 28.60 28.65 28.60 29.20 7,453,689 214,424,087 28.768 18.76 18.73 18.76 18.73 19.12 11,380,731 18.841 -0.35%
2017-04-28 0 28.75 28.75 28.90 28.75 29.50 9,610,250 279,685,821 29.103 18.83 18.83 18.93 18.83 19.32 14,673,495 19.061 -1.20%
2017-04-27 0 29.10 29.05 29.10 28.85 29.35 11,445,850 333,936,889 29.175 19.06 19.03 19.06 18.90 19.22 17,476,198 19.108 -0.17%
2017-04-26 0 29.15 29.10 29.15 28.60 29.35 16,220,402 472,070,033 29.103 19.09 19.06 19.09 18.73 19.22 24,766,265 19.061 2.10%
2017-04-25 0 28.55 28.50 28.55 28.20 28.80 11,140,690 317,922,383 28.537 18.70 18.67 18.70 18.47 18.86 17,010,261 18.690 1.42%
2017-04-24 0 28.15 28.15 28.20 27.95 28.45 7,311,200 205,912,700 28.164 18.44 18.44 18.47 18.31 18.63 11,163,171 18.446 0.54%
2017-04-21 0 28.00 28.00 28.05 27.90 28.35 4,467,052 125,288,654 28.047 18.34 18.34 18.37 18.27 18.57 6,820,558 18.369 -0.71%
2017-04-20 0 28.20 28.20 28.25 27.90 28.35 5,548,407 156,353,198 28.180 18.47 18.47 18.50 18.27 18.57 8,471,634 18.456 1.08%
2017-04-19 0 27.90 27.90 27.95 27.65 28.30 6,358,386 177,335,478 27.890 18.27 18.27 18.31 18.11 18.53 9,708,358 18.266 -0.53%
2017-04-18 0 28.05 28.00 28.05 27.90 28.60 7,329,471 205,786,221 28.077 18.37 18.34 18.37 18.27 18.73 11,191,068 18.388 -1.23%
2017-04-13 0 28.40 28.40 28.45 28.35 28.70 3,681,018 104,857,875 28.486 18.60 18.60 18.63 18.57 18.80 5,620,395 18.657 -0.18%
2017-04-12 0 28.45 28.45 28.50 28.30 28.80 16,660,350 473,364,295 28.413 18.63 18.63 18.67 18.53 18.86 25,438,003 18.609 -0.87%
2017-04-11 0 28.70 28.65 28.70 28.20 28.85 8,144,780 232,437,747 28.538 18.80 18.76 18.80 18.47 18.90 12,435,930 18.691 -0.35%
2017-04-10 0 28.80 28.75 28.80 28.55 28.95 9,176,466 264,349,620 28.807 18.86 18.83 18.86 18.70 18.96 14,011,168 18.867 0.35%
2017-04-07 0 28.70 28.65 28.70 28.15 28.95 7,539,341 215,205,077 28.544 18.80 18.76 18.80 18.44 18.96 11,511,510 18.695 -0.17%
2017-04-06 0 28.75 28.75 28.80 28.65 29.00 7,112,000 205,011,891 28.826 18.83 18.83 18.86 18.76 18.99 10,859,020 18.879 -0.52%
2017-04-05 0 28.90 28.85 28.90 28.40 28.95 16,089,937 462,726,911 28.759 18.93 18.90 18.93 18.60 18.96 24,567,063 18.835 1.76%
2017-04-03 0 28.40 28.35 28.40 28.20 28.60 10,249,643 291,445,557 28.435 18.60 18.57 18.60 18.47 18.73 15,649,758 18.623 1.25%
2017-03-31 0 28.05 28.00 28.05 27.90 28.30 9,536,094 267,495,724 28.051 18.37 18.34 18.37 18.27 18.53 14,560,270 18.372 -0.36%
2017-03-30 0 28.15 28.15 28.20 28.00 28.50 7,331,152 206,487,983 28.166 18.44 18.44 18.47 18.34 18.67 11,193,634 18.447 -0.53%
2017-03-29 0 28.30 28.25 28.30 28.10 28.80 8,497,515 240,689,938 28.325 18.53 18.50 18.53 18.40 18.86 12,974,506 18.551 0.71%
2017-03-28 0 28.10 28.10 28.15 28.05 28.50 4,974,813 140,474,252 28.237 18.40 18.40 18.44 18.37 18.67 7,595,837 18.494 -0.35%
2017-03-27 0 28.20 28.15 28.20 28.00 28.70 8,534,630 241,517,963 28.299 18.47 18.44 18.47 18.34 18.80 13,031,175 18.534 -1.05%
2017-03-24 0 28.50 28.50 28.55 28.40 28.95 5,747,302 163,943,843 28.525 18.67 18.67 18.70 18.60 18.96 8,775,319 18.682 -0.18%
2017-03-23 0 28.55 28.55 28.60 28.40 29.00 12,337,380 353,723,494 28.671 18.70 18.70 18.73 18.60 18.99 18,837,438 18.778 -1.38%
2017-03-22 0 28.95 28.90 28.95 28.65 29.70 11,443,107 330,773,637 28.906 18.96 18.93 18.96 18.76 19.45 17,472,009 18.932 -2.53%
2017-03-21 0 29.70 29.65 29.70 29.50 29.90 9,439,061 280,555,724 29.723 19.45 19.42 19.45 19.32 19.58 14,412,114 19.467 -0.17%
2017-03-20 0 29.75 29.70 29.75 29.30 29.75 9,701,700 287,709,562 29.656 19.48 19.45 19.48 19.19 19.48 14,813,127 19.423 0.85%
2017-03-17 0 29.50 29.45 29.50 29.40 29.85 19,307,676 571,680,664 29.609 19.32 19.29 19.32 19.26 19.55 29,480,096 19.392 0.51%
2017-03-16 0 29.35 29.30 29.35 29.20 30.00 11,019,925 324,541,068 29.450 19.22 19.19 19.22 19.12 19.65 16,825,870 19.288 1.73%
2017-03-15 0 28.85 28.80 28.85 28.60 29.10 5,547,697 160,416,575 28.916 18.90 18.86 18.90 18.73 19.06 8,470,550 18.938 -0.35%
2017-03-14 0 28.95 28.90 28.95 28.65 29.05 7,745,962 223,817,597 28.895 18.96 18.93 18.96 18.76 19.03 11,826,991 18.924 0.35%
2017-03-13 0 28.85 28.85 28.90 28.40 29.25 7,497,322 216,753,947 28.911 18.90 18.90 18.93 18.60 19.16 11,447,353 18.935 1.58%
2017-03-10 0 28.40 28.40 28.45 28.35 28.60 5,677,675 161,515,357 28.447 18.60 18.60 18.63 18.57 18.73 8,669,008 18.631 0.00%
2017-03-09 0 28.40 28.40 28.45 28.30 28.70 7,646,600 217,927,155 28.500 18.60 18.60 18.63 18.53 18.80 11,675,279 18.666 -1.05%
2017-03-08 0 28.70 28.65 28.70 28.20 28.85 5,451,597 156,123,968 28.638 18.80 18.76 18.80 18.47 18.90 8,323,819 18.756 0.88%
2017-03-07 0 28.45 28.45 28.55 28.35 28.75 5,735,550 163,613,775 28.526 18.63 18.63 18.70 18.57 18.83 8,757,375 18.683 0.00%
2017-03-06 0 28.45 28.45 28.50 28.40 28.70 4,584,016 130,713,389 28.515 18.63 18.63 18.67 18.60 18.80 6,999,145 18.676 0.35%
2017-03-03 0 28.35 28.30 28.35 28.05 28.55 14,324,251 405,537,702 28.311 18.57 18.53 18.57 18.37 18.70 21,871,110 18.542 -0.70%
2017-03-02 0 28.55 28.55 28.60 28.40 29.05 9,033,105 258,255,578 28.590 18.70 18.70 18.73 18.60 19.03 13,792,276 18.725 -0.17%
2017-03-01 0 28.60 28.55 28.60 28.30 28.90 9,453,730 269,786,953 28.538 18.73 18.70 18.73 18.53 18.93 14,434,511 18.690 0.53%
2017-02-28 0 28.45 28.45 28.50 28.40 29.20 16,484,149 472,831,918 28.684 18.63 18.63 18.67 18.60 19.12 25,168,969 18.786 -2.23%
2017-02-27 0 29.10 29.10 29.15 28.90 29.30 12,526,360 364,536,751 29.102 19.06 19.06 19.09 18.93 19.19 19,125,984 19.060 -0.51%
2017-02-24 0 29.25 29.25 29.30 29.15 29.40 6,860,053 200,714,402 29.258 19.16 19.16 19.19 19.09 19.26 10,474,333 19.163 -0.51%
2017-02-23 0 29.40 29.35 29.40 29.15 29.50 12,427,296 364,848,820 29.359 19.26 19.22 19.26 19.09 19.32 18,974,727 19.228 -0.34%
2017-02-22 0 29.50 29.50 29.55 29.40 29.80 10,924,625 323,576,335 29.619 19.32 19.32 19.35 19.26 19.52 16,680,361 19.399 0.85%
2017-02-21 0 29.25 29.25 29.30 29.15 29.70 7,047,296 207,352,574 29.423 19.16 19.16 19.19 19.09 19.45 10,760,226 19.270 -0.17%
2017-02-20 0 29.30 29.30 29.40 29.15 29.50 5,337,600 156,699,953 29.358 19.19 19.19 19.26 19.09 19.32 8,149,762 19.228 0.34%
2017-02-17 0 29.20 29.10 29.20 28.90 29.70 9,803,205 285,850,674 29.159 19.12 19.06 19.12 18.93 19.45 14,968,110 19.097 -0.85%
2017-02-16 0 29.45 29.45 29.50 29.05 30.00 17,472,467 513,301,544 29.378 19.29 19.29 19.32 19.03 19.65 26,677,991 19.241 -0.34%
2017-02-15 0 29.55 29.55 29.65 29.00 29.80 20,252,106 596,995,412 29.478 19.35 19.35 19.42 18.99 19.52 30,922,108 19.306 0.00%
2017-02-14 0 29.55 29.45 29.55 29.00 29.65 10,823,302 317,245,519 29.311 19.35 19.29 19.35 18.99 19.42 16,525,655 19.197 0.17%
2017-02-13 0 29.50 29.50 29.55 28.95 29.75 14,179,859 416,282,318 29.357 19.32 19.32 19.35 18.96 19.48 21,650,643 19.227 0.34%
2017-02-10 0 29.40 29.40 29.45 28.85 29.60 16,569,425 484,973,606 29.269 19.26 19.26 19.29 18.90 19.39 25,299,173 19.170 1.03%
2017-02-09 0 29.10 29.10 29.15 28.55 29.15 12,319,020 356,682,405 28.954 19.06 19.06 19.09 18.70 19.09 18,809,405 18.963 0.69%
2017-02-08 0 28.90 28.90 28.95 28.30 29.00 13,532,989 388,942,286 28.740 18.93 18.93 18.96 18.53 18.99 20,662,964 18.823 0.00%
2017-02-07 0 28.90 28.90 28.95 28.30 29.15 17,442,788 503,909,560 28.889 18.93 18.93 18.96 18.53 19.09 26,632,675 18.921 0.35%
2017-02-06 0 28.80 28.80 28.85 27.30 28.95 21,761,928 621,551,678 28.561 18.86 18.86 18.90 17.88 18.96 33,227,393 18.706 5.69%
2017-02-03 0 27.25 27.25 27.30 27.00 27.35 9,396,940 255,489,997 27.189 17.85 17.85 17.88 17.68 17.91 14,347,801 17.807 0.74%
2017-02-02 0 27.05 27.00 27.05 26.90 27.50 6,902,936 186,775,544 27.057 17.72 17.68 17.72 17.62 18.01 10,539,809 17.721 -1.46%
2017-02-01 0 27.45 27.45 27.50 27.25 27.75 8,370,441 229,740,582 27.447 17.98 17.98 18.01 17.85 18.17 12,780,482 17.976 -1.26%
2017-01-27 0 27.80 27.80 27.90 27.60 28.15 3,092,992 86,196,462 27.868 18.21 18.21 18.27 18.08 18.44 4,722,562 18.252 -0.54%
2017-01-26 0 27.95 27.95 28.05 27.60 28.25 5,224,769 146,242,595 27.990 18.31 18.31 18.37 18.08 18.50 7,977,485 18.332 0.90%
2017-01-25 0 27.70 27.70 27.75 27.40 27.80 5,630,570 155,634,496 27.641 18.14 18.14 18.17 17.95 18.21 8,597,086 18.103 0.18%
2017-01-24 0 27.65 27.65 27.70 27.35 27.70 13,546,317 373,631,582 27.582 18.11 18.11 18.14 17.91 18.14 20,683,314 18.064 0.73%
2017-01-23 0 27.45 27.45 27.50 27.40 27.70 6,964,430 191,715,395 27.528 17.98 17.98 18.01 17.95 18.14 10,633,702 18.029 0.00%
2017-01-20 0 27.45 27.45 27.50 27.10 27.80 9,531,353 261,419,909 27.427 17.98 17.98 18.01 17.75 18.21 14,553,031 17.963 -1.44%
2017-01-19 0 27.85 27.80 27.85 27.55 27.90 4,780,864 132,835,222 27.785 18.24 18.21 18.24 18.04 18.27 7,299,705 18.197 -0.18%
2017-01-18 0 27.90 27.85 27.90 27.55 28.10 6,881,803 192,118,146 27.917 18.27 18.24 18.27 18.04 18.40 10,507,542 18.284 1.27%
2017-01-17 0 27.55 27.55 27.60 27.50 27.75 2,739,580 75,519,030 27.566 18.04 18.04 18.08 18.01 18.17 4,182,952 18.054 -0.18%
2017-01-16 0 27.60 27.60 27.65 27.35 27.95 5,768,900 158,815,580 27.530 18.08 18.08 18.11 17.91 18.31 8,808,296 18.030 -1.60%
2017-01-13 0 28.05 28.05 28.10 27.50 28.15 5,067,036 141,558,238 27.937 18.37 18.37 18.40 18.01 18.44 7,736,649 18.297 0.00%
2017-01-12 0 28.05 28.00 28.05 27.75 28.25 7,922,178 221,982,889 28.020 18.37 18.34 18.37 18.17 18.50 12,096,048 18.352 1.26%
2017-01-11 0 27.70 27.70 27.80 27.30 28.05 5,237,987 145,387,098 27.756 18.14 18.14 18.21 17.88 18.37 7,997,667 18.179 0.00%
2017-01-10 0 27.70 27.65 27.70 27.35 27.95 5,417,400 149,951,430 27.680 18.14 18.11 18.14 17.91 18.31 8,271,605 18.128 0.73%
2017-01-09 0 27.50 27.50 27.55 27.25 27.70 4,290,216 117,871,435 27.474 18.01 18.01 18.04 17.85 18.14 6,550,554 17.994 -0.54%
2017-01-06 0 27.65 27.60 27.65 27.45 27.90 4,342,727 120,220,450 27.683 18.11 18.08 18.11 17.98 18.27 6,630,731 18.131 0.18%
2017-01-05 0 27.60 27.60 27.65 27.25 27.85 5,774,895 159,675,451 27.650 18.08 18.08 18.11 17.85 18.24 8,817,450 18.109 1.47%
2017-01-04 0 27.20 27.20 27.25 26.95 27.50 3,978,793 108,007,479 27.146 17.81 17.81 17.85 17.65 18.01 6,075,055 17.779 -0.37%
2017-01-03 0 27.30 27.25 27.30 26.55 27.35 5,651,085 153,926,162 27.238 17.88 17.85 17.88 17.39 17.91 8,628,409 17.839 0.92%
2016-12-30 0 27.05 27.05 27.10 26.95 27.50 6,706,752 182,379,027 27.193 17.72 17.72 17.75 17.65 18.01 10,240,264 17.810 0.93%
2016-12-29 0 26.80 26.80 26.85 26.50 27.00 3,692,858 99,174,319 26.856 17.55 17.55 17.59 17.36 17.68 5,638,473 17.589 0.19%
2016-12-28 0 26.75 26.75 26.80 26.75 27.35 7,486,458 202,081,114 26.993 17.52 17.52 17.55 17.52 17.91 11,430,765 17.679 0.56%
2016-12-23 0 26.60 26.60 26.65 26.35 26.95 9,161,136 243,261,248 26.554 17.42 17.42 17.45 17.26 17.65 13,987,762 17.391 -1.30%
2016-12-22 0 26.95 26.95 27.00 26.80 27.85 11,970,390 323,266,855 27.006 17.65 17.65 17.68 17.55 18.24 18,277,096 17.687 -3.06%
2016-12-21 0 27.80 27.80 27.85 27.70 28.10 6,618,751 184,241,233 27.836 18.21 18.21 18.24 18.14 18.40 10,105,899 18.231 0.00%
2016-12-20 0 27.80 27.75 27.80 27.55 28.20 4,953,255 137,449,120 27.749 18.21 18.17 18.21 18.04 18.47 7,562,921 18.174 -1.24%
2016-12-19 0 28.15 28.15 28.20 27.75 28.50 7,019,425 197,384,055 28.120 18.44 18.44 18.47 18.17 18.67 10,717,671 18.417 -1.23%
2016-12-16 0 28.50 28.50 28.55 28.15 28.80 7,866,717 224,569,469 28.547 18.67 18.67 18.70 18.44 18.86 12,011,367 18.696 0.35%
2016-12-15 0 28.40 28.35 28.40 28.10 28.80 10,671,200 301,801,045 28.282 18.60 18.57 18.60 18.40 18.86 16,293,416 18.523 -2.07%
2016-12-14 0 29.00 28.95 29.00 28.85 29.45 7,032,020 204,366,804 29.062 18.99 18.96 18.99 18.90 19.29 10,736,902 19.034 -0.85%
2016-12-13 0 29.25 29.20 29.25 28.80 29.50 8,120,209 236,377,697 29.110 19.16 19.12 19.16 18.86 19.32 12,398,413 19.065 -0.51%
2016-12-12 0 29.40 29.40 29.45 29.25 30.25 9,511,968 282,451,557 29.694 19.26 19.26 19.29 19.16 19.81 14,523,433 19.448 -2.49%
2016-12-09 0 30.15 30.05 30.15 29.90 30.40 6,048,512 182,404,832 30.157 19.75 19.68 19.75 19.58 19.91 9,235,224 19.751 0.50%
2016-12-08 0 30.00 29.95 30.00 29.95 30.40 8,498,084 256,073,356 30.133 19.65 19.62 19.65 19.62 19.91 12,975,375 19.735 0.50%
2016-12-07 0 29.85 29.80 29.85 29.60 30.00 5,077,684 151,434,934 29.824 19.55 19.52 19.55 19.39 19.65 7,752,907 19.533 0.51%
2016-12-06 0 29.70 29.65 29.70 29.60 30.10 4,876,800 145,077,655 29.749 19.45 19.42 19.45 19.39 19.71 7,446,185 19.483 1.02%
2016-12-05 0 29.40 29.35 29.40 29.05 29.85 8,488,844 249,954,744 29.445 19.26 19.22 19.26 19.03 19.55 12,961,267 19.285 -0.84%
2016-12-02 0 29.65 29.60 29.65 29.60 30.05 10,550,760 313,386,868 29.703 19.42 19.39 19.42 19.39 19.68 16,109,521 19.454 -1.17%
2016-12-01 0 30.00 30.00 30.05 29.90 30.60 6,289,524 190,119,418 30.228 19.65 19.65 19.68 19.58 20.04 9,603,215 19.797 -0.50%
2016-11-30 0 30.15 30.15 30.20 29.85 30.45 13,884,873 418,415,087 30.135 19.75 19.75 19.78 19.55 19.94 21,200,241 19.736 0.17%
2016-11-29 0 30.10 30.10 30.15 29.80 30.40 14,950,077 453,511,649 30.335 19.71 19.71 19.75 19.52 19.91 22,826,658 19.868 -1.47%
2016-11-28 0 30.55 30.55 30.60 30.25 30.85 13,136,441 401,875,794 30.592 20.01 20.01 20.04 19.81 20.20 20,057,491 20.036 0.99%
2016-11-25 0 30.25 30.20 30.25 29.85 30.50 8,037,052 243,267,999 30.268 19.81 19.78 19.81 19.55 19.98 12,271,444 19.824 1.00%
2016-11-24 0 29.95 29.95 30.00 29.50 30.25 9,670,800 289,578,394 29.944 19.62 19.62 19.65 19.32 19.81 14,765,947 19.611 -0.33%
2016-11-23 0 30.05 30.00 30.05 29.55 30.20 18,064,527 539,869,094 29.886 19.68 19.65 19.68 19.35 19.78 27,581,983 19.573 0.84%
2016-11-22 0 29.80 29.80 29.85 29.20 29.95 19,048,631 563,328,260 29.573 19.52 19.52 19.55 19.12 19.62 29,084,571 19.369 2.41%
2016-11-21 0 29.10 29.05 29.10 28.05 29.35 17,363,278 501,916,155 28.907 19.06 19.03 19.06 18.37 19.22 26,511,275 18.932 3.19%
2016-11-18 0 28.20 28.15 28.20 27.75 28.25 5,834,697 163,504,078 28.023 18.47 18.44 18.47 18.17 18.50 8,908,759 18.353 1.62%
2016-11-17 0 27.75 27.75 27.80 27.40 27.90 8,271,110 229,299,539 27.723 18.17 18.17 18.21 17.95 18.27 12,628,818 18.157 -0.36%
2016-11-16 0 27.85 27.85 27.90 27.80 28.30 9,783,108 274,450,562 28.054 18.24 18.24 18.27 18.21 18.53 14,937,425 18.373 -0.18%
2016-11-15 0 27.90 27.90 27.95 27.15 28.05 12,002,199 331,850,075 27.649 18.27 18.27 18.31 17.78 18.37 18,325,664 18.108 2.20%
2016-11-14 0 27.30 27.30 27.35 26.60 27.45 11,163,779 303,010,353 27.142 17.88 17.88 17.91 17.42 17.98 17,045,515 17.777 -0.55%
2016-11-11 0 27.45 27.45 27.50 27.10 27.55 11,234,865 307,212,564 27.345 17.98 17.98 18.01 17.75 18.04 17,154,053 17.909 -1.44%
2016-11-10 0 27.85 27.85 27.90 27.70 28.15 7,976,897 222,959,446 27.951 18.24 18.24 18.27 18.14 18.44 12,179,596 18.306 1.27%
2016-11-09 0 27.50 27.50 27.55 26.45 28.55 23,426,226 636,994,797 27.192 18.01 18.01 18.04 17.32 18.70 35,768,541 17.809 -2.65%
2016-11-08 0 28.25 28.20 28.25 27.95 28.40 6,317,346 177,989,240 28.175 18.50 18.47 18.50 18.31 18.60 9,645,696 18.453 0.71%
2016-11-07 0 28.05 28.05 28.10 27.65 28.25 5,417,741 151,780,115 28.015 18.37 18.37 18.40 18.11 18.50 8,272,126 18.348 1.08%
2016-11-04 0 27.75 27.75 27.80 27.70 28.05 3,118,624 86,811,504 27.836 18.17 18.17 18.21 18.14 18.37 4,761,699 18.231 -0.18%
2016-11-03 0 27.80 27.80 27.85 27.70 28.10 5,947,484 165,835,159 27.883 18.21 18.21 18.24 18.14 18.40 9,080,969 18.262 -0.36%
2016-11-02 0 27.90 27.85 27.90 27.65 28.05 9,297,547 258,667,711 27.821 18.27 18.24 18.27 18.11 18.37 14,196,042 18.221 -1.76%
2016-11-01 0 28.40 28.40 28.45 28.35 28.70 5,991,441 170,899,723 28.524 18.60 18.60 18.63 18.57 18.80 9,148,085 18.681 1.25%
2016-10-31 0 28.05 28.05 28.10 27.60 28.40 8,218,775 231,040,870 28.111 18.37 18.37 18.40 18.08 18.60 12,548,909 18.411 0.18%
2016-10-28 0 28.00 28.00 28.05 27.90 28.45 7,412,238 208,380,690 28.113 18.34 18.34 18.37 18.27 18.63 11,317,441 18.412 -1.41%
2016-10-27 0 28.40 28.40 28.45 28.05 28.85 10,472,200 296,089,930 28.274 18.60 18.60 18.63 18.37 18.90 15,989,571 18.518 -1.05%
2016-10-26 0 28.70 28.65 28.70 28.55 29.15 6,982,315 200,828,395 28.762 18.80 18.76 18.80 18.70 19.09 10,661,010 18.838 -2.21%
2016-10-25 0 29.35 29.30 29.35 28.95 29.50 2,907,580 85,139,756 29.282 19.22 19.19 19.22 18.96 19.32 4,439,464 19.178 -0.17%
2016-10-24 0 29.40 29.35 29.40 28.55 29.45 8,138,350 236,987,929 29.120 19.26 19.22 19.26 18.70 19.29 12,426,112 19.072 0.51%
2016-10-20 0 29.25 29.20 29.25 28.95 29.45 5,041,395 146,941,784 29.147 19.16 19.12 19.16 18.96 19.29 7,697,499 19.090 -0.17%
2016-10-19 0 29.30 29.20 29.30 28.90 29.40 2,754,228 80,388,936 29.187 19.19 19.12 19.19 18.93 19.26 4,205,317 19.116 -0.17%
2016-10-18 0 29.35 29.35 29.40 28.80 29.60 6,619,020 194,445,317 29.377 19.22 19.22 19.26 18.86 19.39 10,106,309 19.240 1.38%
2016-10-17 0 28.95 28.90 28.95 28.00 28.95 11,589,040 331,563,482 28.610 18.96 18.93 18.96 18.34 18.96 17,694,828 18.738 0.52%
2016-10-14 0 28.80 28.75 28.80 28.40 29.15 10,652,460 306,100,526 28.735 18.86 18.83 18.86 18.60 19.09 16,264,803 18.820 0.70%
2016-10-13 0 28.60 28.55 28.60 28.45 29.20 11,599,916 332,876,816 28.696 18.73 18.70 18.73 18.63 19.12 17,711,435 18.794 -3.05%
2016-10-12 0 29.50 29.45 29.50 29.05 29.50 8,547,755 250,452,328 29.300 19.32 19.29 19.32 19.03 19.32 13,051,215 19.190 -0.51%
2016-10-11 0 29.65 29.55 29.65 29.15 30.10 8,513,100 251,173,800 29.504 19.42 19.35 19.42 19.09 19.71 12,998,302 19.324 -0.34%
2016-10-07 0 29.75 29.70 29.75 29.60 30.00 3,961,400 117,875,100 29.756 19.48 19.45 19.48 19.39 19.65 6,048,499 19.488 -0.50%
2016-10-06 0 29.90 29.90 29.95 29.65 30.15 4,608,744 138,035,358 29.951 19.58 19.58 19.62 19.42 19.75 7,036,902 19.616 0.17%
2016-10-05 0 29.85 29.80 29.85 29.20 29.90 3,747,870 111,484,215 29.746 19.55 19.52 19.55 19.12 19.58 5,722,469 19.482 0.84%
2016-10-04 0 29.60 29.55 29.60 29.15 29.70 4,984,552 147,151,739 29.522 19.39 19.35 19.39 19.09 19.45 7,610,707 19.335 0.51%
2016-10-03 0 29.45 29.40 29.45 28.95 29.55 7,178,359 210,609,305 29.339 19.29 19.26 19.29 18.96 19.35 10,960,341 19.216 2.79%
2016-09-30 0 28.65 28.65 28.70 28.50 29.10 12,475,932 358,865,902 28.765 18.76 18.76 18.80 18.67 19.06 19,048,987 18.839 -1.38%
2016-09-29 0 29.05 29.05 29.10 28.85 29.40 5,257,785 152,533,082 29.011 19.03 19.03 19.06 18.90 19.26 8,027,896 19.000 0.00%
2016-09-28 0 29.05 29.00 29.05 28.80 29.40 5,617,409 162,786,856 28.979 19.03 18.99 19.03 18.86 19.26 8,576,991 18.979 -1.36%
2016-09-27 0 29.45 29.45 29.50 29.00 29.65 9,703,617 285,029,698 29.374 19.29 19.29 19.32 18.99 19.42 14,816,054 19.238 0.68%
2016-09-26 0 29.25 29.20 29.25 28.95 29.70 6,828,635 199,151,127 29.164 19.16 19.12 19.16 18.96 19.45 10,426,362 19.101 -1.85%
2016-09-23 0 29.80 29.75 29.80 29.40 29.90 7,900,800 234,546,118 29.686 19.52 19.48 19.52 19.26 19.58 12,063,407 19.443 0.00%
2016-09-22 0 29.80 29.75 29.80 29.50 30.50 10,031,610 300,667,776 29.972 19.52 19.48 19.52 19.32 19.98 15,316,853 19.630 1.19%
2016-09-21 0 29.45 29.40 29.45 28.85 29.80 8,048,700 236,464,010 29.379 19.29 19.26 19.29 18.90 19.52 12,289,229 19.242 1.73%
2016-09-20 0 28.95 28.95 29.00 28.65 29.05 5,681,429 164,191,107 28.900 18.96 18.96 18.99 18.76 19.03 8,674,740 18.927 -0.34%
2016-09-19 0 29.05 29.05 29.10 28.90 29.40 5,748,302 167,748,953 29.182 19.03 19.03 19.06 18.93 19.26 8,776,846 19.113 1.04%
2016-09-15 0 28.75 28.75 28.80 28.50 29.05 7,956,675 229,029,841 28.785 18.83 18.83 18.86 18.67 19.03 12,148,720 18.852 -0.52%
2016-09-14 0 28.90 28.90 28.95 28.55 29.30 7,818,876 225,650,005 28.860 18.93 18.93 18.96 18.70 19.19 11,938,320 18.901 -0.17%
2016-09-13 0 28.95 28.95 29.00 28.85 29.75 6,931,311 201,925,162 29.132 18.96 18.96 18.99 18.90 19.48 10,583,134 19.080 -1.53%
2016-09-12 0 29.40 29.35 29.40 29.15 29.75 14,519,748 428,620,868 29.520 19.26 19.22 19.26 19.09 19.48 22,169,606 19.334 -2.81%
2016-09-09 0 30.25 30.25 30.30 29.85 31.00 12,884,571 392,760,114 30.483 19.81 19.81 19.84 19.55 20.30 19,672,921 19.965 1.34%
2016-09-08 0 29.85 29.80 29.85 29.45 30.15 8,416,998 251,457,553 29.875 19.55 19.52 19.55 19.29 19.75 12,851,568 19.566 0.51%
2016-09-07 0 29.70 29.65 29.70 28.65 30.40 17,215,600 513,413,100 29.823 19.45 19.42 19.45 18.76 19.91 26,285,791 19.532 2.95%
2016-09-06 0 28.85 28.85 28.90 28.55 29.05 7,068,128 204,016,624 28.864 18.90 18.90 18.93 18.70 19.03 10,792,034 18.904 0.70%
2016-09-05 0 28.65 28.65 28.70 28.30 29.20 9,813,536 282,764,045 28.814 18.76 18.76 18.80 18.53 19.12 14,983,884 18.871 2.69%
2016-09-02 0 27.90 27.85 27.90 27.30 28.25 16,240,599 453,678,794 27.935 18.27 18.24 18.27 17.88 18.50 24,797,103 18.296 0.90%
2016-09-01 0 27.65 27.60 27.65 27.10 27.75 9,375,389 258,569,474 27.580 18.11 18.08 18.11 17.75 18.17 14,314,896 18.063 1.28%
2016-08-31 0 27.30 27.30 27.35 27.00 27.60 15,069,870 410,962,982 27.271 17.88 17.88 17.91 17.68 18.08 23,009,565 17.861 -1.27%
2016-08-30 0 27.65 27.65 27.75 27.30 27.90 10,781,123 297,352,911 27.581 18.11 18.11 18.17 17.88 18.27 16,461,253 18.064 0.00%
2016-08-29 0 27.65 27.65 27.70 27.45 27.70 7,855,243 216,744,048 27.592 18.11 18.11 18.14 17.98 18.14 11,993,847 18.071 -1.07%
2016-08-26 0 27.95 27.95 28.00 27.65 28.05 7,892,095 220,508,455 27.940 18.31 18.31 18.34 18.11 18.37 12,050,115 18.299 0.72%
2016-08-25 0 27.75 27.70 27.75 27.50 27.85 9,824,200 272,063,360 27.693 18.17 18.14 18.17 18.01 18.24 15,000,167 18.137 0.00%
2016-08-24 0 27.75 27.70 27.75 27.40 28.10 12,145,200 335,762,278 27.646 18.17 18.14 18.17 17.95 18.40 18,544,006 18.106 -0.18%
2016-08-23 0 27.80 27.75 27.80 27.45 27.95 9,071,900 250,777,270 27.643 18.21 18.17 18.21 17.98 18.31 13,851,511 18.105 -0.54%
2016-08-22 0 27.95 27.90 27.95 27.50 28.30 10,984,091 304,810,536 27.750 18.31 18.27 18.31 18.01 18.53 16,771,157 18.175 -0.53%
2016-08-19 0 28.10 28.05 28.10 27.80 28.60 9,386,917 263,217,249 28.041 18.40 18.37 18.40 18.21 18.73 14,332,497 18.365 -1.06%
2016-08-18 0 28.40 28.40 28.45 28.30 28.85 10,562,200 300,701,703 28.470 18.60 18.60 18.63 18.53 18.90 16,126,989 18.646 -0.87%
2016-08-17 0 28.65 28.60 28.65 28.50 29.00 10,974,850 315,365,624 28.735 18.76 18.73 18.76 18.67 18.99 16,757,047 18.820 -1.04%
2016-08-16 0 28.95 28.95 29.00 28.70 29.65 12,742,056 370,302,789 29.061 18.96 18.96 18.99 18.80 19.42 19,455,321 19.033 -1.19%
2016-08-15 0 29.30 29.25 29.30 28.75 29.55 17,122,956 500,251,421 29.215 19.19 19.16 19.19 18.83 19.35 26,144,337 19.134 1.38%
2016-08-12 0 28.90 28.90 28.95 28.70 29.25 7,961,310 230,703,248 28.978 18.93 18.93 18.96 18.80 19.16 12,155,797 18.979 1.23%
2016-08-11 0 28.55 28.55 28.60 27.90 28.75 11,825,903 337,021,994 28.499 18.70 18.70 18.73 18.27 18.83 18,056,485 18.665 0.71%
2016-08-10 0 28.35 28.25 28.35 28.10 28.60 5,264,900 149,246,420 28.347 18.57 18.50 18.57 18.40 18.73 8,038,759 18.566 0.35%
2016-08-09 0 28.25 28.20 28.25 27.75 28.25 3,709,196 104,006,318 28.040 18.50 18.47 18.50 18.17 18.50 5,663,419 18.365 0.18%
2016-08-08 0 28.20 28.20 28.25 27.85 28.40 4,514,721 127,326,482 28.203 18.47 18.47 18.50 18.24 18.60 6,893,342 18.471 1.44%
2016-08-05 0 27.80 27.75 27.80 27.50 27.90 4,524,480 125,741,798 27.791 18.21 18.17 18.21 18.01 18.27 6,908,242 18.202 1.46%
2016-08-04 0 27.40 27.35 27.40 27.15 27.65 5,233,315 143,249,770 27.373 17.95 17.91 17.95 17.78 18.11 7,990,533 17.927 0.74%
2016-08-03 0 27.20 27.15 27.20 27.10 27.55 7,811,057 213,114,906 27.284 17.81 17.78 17.81 17.75 18.04 11,926,382 17.869 -1.45%
2016-08-01 0 27.60 27.60 27.75 27.50 28.00 7,760,352 215,273,581 27.740 18.08 18.08 18.17 18.01 18.34 11,848,962 18.168 0.73%
2016-07-29 0 27.40 27.30 27.40 27.30 27.80 7,730,788 211,969,332 27.419 17.95 17.88 17.95 17.88 18.21 11,803,822 17.958 -1.97%
2016-07-28 0 27.95 27.90 27.95 27.65 28.10 6,027,752 168,141,975 27.895 18.31 18.27 18.31 18.11 18.40 9,203,527 18.269 0.18%
2016-07-27 0 27.90 27.85 27.90 27.70 28.35 11,717,660 327,599,495 27.958 18.27 18.24 18.27 18.14 18.57 17,891,213 18.311 0.18%
2016-07-26 0 27.85 27.85 27.95 27.25 28.30 11,526,208 322,005,967 27.937 18.24 18.24 18.31 17.85 18.53 17,598,893 18.297 1.09%
2016-07-25 0 27.55 27.40 27.55 27.05 27.80 5,227,396 142,810,371 27.320 18.04 17.95 18.04 17.72 18.21 7,981,496 17.893 0.00%
2016-07-22 0 27.55 27.55 27.60 27.35 27.85 7,165,202 197,744,822 27.598 18.04 18.04 18.08 17.91 18.24 10,940,252 18.075 -1.61%
2016-07-21 0 28.00 27.90 28.00 27.85 28.25 5,942,699 166,438,281 28.007 18.34 18.27 18.34 18.24 18.50 9,073,663 18.343 0.54%
2016-07-20 0 27.85 27.80 27.85 27.75 28.25 6,171,356 172,557,283 27.961 18.24 18.21 18.24 18.17 18.50 9,422,790 18.313 -0.36%
2016-07-19 0 27.95 27.85 27.90 27.85 28.35 8,634,168 242,325,992 28.066 18.31 18.24 18.27 18.24 18.57 13,183,156 18.381 -2.10%
2016-07-18 0 28.55 28.50 28.55 28.20 28.70 8,511,034 242,240,903 28.462 18.70 18.67 18.70 18.47 18.80 12,995,148 18.641 0.00%
2016-07-15 0 28.55 28.50 28.55 27.35 28.80 25,848,686 732,263,769 28.329 18.70 18.67 18.70 17.91 18.86 39,467,295 18.554 4.20%
2016-07-14 0 27.40 27.35 27.45 26.90 27.45 11,368,130 309,217,218 27.200 17.95 17.91 17.98 17.62 17.98 17,357,530 17.815 0.92%
2016-07-13 0 27.15 27.10 27.20 26.55 27.20 13,354,941 361,405,950 27.062 17.78 17.75 17.81 17.39 17.81 20,391,110 17.724 2.26%
2016-07-12 0 26.55 26.55 26.65 26.05 26.65 11,054,242 291,682,521 26.386 17.39 17.39 17.45 17.06 17.45 16,878,267 17.282 2.71%
2016-07-11 0 25.85 25.80 25.85 25.55 26.05 7,602,243 196,373,911 25.831 16.93 16.90 16.93 16.73 17.06 11,607,552 16.918 2.17%
2016-07-08 0 25.30 25.25 25.30 25.15 25.60 6,553,913 165,704,959 25.283 16.57 16.54 16.57 16.47 16.77 10,006,900 16.559 -1.36%
2016-07-07 0 25.65 25.60 25.70 25.45 25.75 2,737,494 70,079,019 25.600 16.80 16.77 16.83 16.67 16.86 4,179,767 16.766 0.79%
2016-07-06 0 25.45 25.45 25.55 25.20 25.80 6,040,643 154,215,822 25.530 16.67 16.67 16.73 16.50 16.90 9,223,209 16.720 -1.74%
2016-07-05 0 25.90 25.85 25.95 25.85 26.45 3,968,800 103,585,212 26.100 16.96 16.93 17.00 16.93 17.32 6,059,797 17.094 -2.26%
2016-07-04 0 26.50 26.45 26.55 26.05 26.65 7,281,967 192,550,027 26.442 17.36 17.32 17.39 17.06 17.45 11,118,536 17.318 1.53%
2016-06-30 0 26.10 26.00 26.10 25.30 26.15 14,802,566 383,178,553 25.886 17.09 17.03 17.09 16.57 17.13 22,601,429 16.954 3.57%
2016-06-29 0 25.20 25.20 25.25 24.80 25.30 5,788,996 145,186,104 25.080 16.50 16.50 16.54 16.24 16.57 8,838,980 16.426 1.00%
2016-06-28 0 24.95 24.95 25.05 24.25 25.15 8,127,515 201,130,621 24.747 16.34 16.34 16.41 15.88 16.47 12,409,568 16.208 0.00%
2016-06-27 0 24.95 24.90 24.95 24.40 25.05 9,954,400 246,359,717 24.749 16.34 16.31 16.34 15.98 16.41 15,198,964 16.209 -0.80%
2016-06-24 0 25.15 25.05 25.15 24.40 26.05 17,945,851 446,808,781 24.898 16.47 16.41 16.47 15.98 17.06 27,400,782 16.306 -2.90%
2016-06-23 0 25.90 25.80 25.90 25.45 26.05 6,754,704 173,618,942 25.703 16.96 16.90 16.96 16.67 17.06 10,313,480 16.834 0.00%
2016-06-22 0 25.90 25.85 25.95 25.40 25.95 7,769,664 200,462,788 25.801 16.96 16.93 17.00 16.64 17.00 11,863,180 16.898 1.17%
2016-06-21 0 25.60 25.55 25.60 25.10 25.60 7,000,887 177,851,553 25.404 16.77 16.73 16.77 16.44 16.77 10,689,366 16.638 0.70%
2016-06-20 0 26.60 26.55 26.60 25.90 26.60 8,905,596 234,882,516 26.375 16.65 16.62 16.65 16.21 16.65 14,228,233 16.508 2.50%
2016-06-17 0 25.95 25.90 25.95 25.65 26.05 7,474,565 193,285,148 25.859 16.24 16.21 16.24 16.05 16.30 11,941,913 16.185 2.17%
2016-06-16 0 25.40 25.35 25.45 25.30 25.65 13,042,259 331,543,250 25.421 15.90 15.87 15.93 15.84 16.05 20,837,269 15.911 -1.93%
2016-06-15 0 25.90 25.85 25.95 25.25 26.25 7,564,954 196,131,631 25.926 16.21 16.18 16.24 15.80 16.43 12,086,325 16.228 0.97%
2016-06-14 0 25.65 25.55 25.65 25.55 25.95 5,328,769 136,911,055 25.693 16.05 15.99 16.05 15.99 16.24 8,513,632 16.081 -0.77%
2016-06-13 0 25.85 25.80 25.85 25.65 26.15 12,258,218 315,877,871 25.769 16.18 16.15 16.18 16.05 16.37 19,584,628 16.129 -2.64%
2016-06-10 0 26.55 26.55 26.60 26.50 27.30 8,521,400 228,307,484 26.792 16.62 16.62 16.65 16.59 17.09 13,614,414 16.770 -3.45%
2016-06-08 0 27.50 27.50 27.60 27.05 27.60 8,078,526 221,148,613 27.375 17.21 17.21 17.28 16.93 17.28 12,906,846 17.134 0.00%
2016-06-07 0 27.50 27.55 27.60 26.95 27.70 11,659,087 319,883,940 27.436 17.21 17.24 17.28 16.87 17.34 18,627,412 17.173 2.23%
2016-06-06 0 26.90 26.90 26.95 26.50 27.10 5,179,400 138,654,188 26.770 16.84 16.84 16.87 16.59 16.96 8,274,989 16.756 0.75%
2016-06-03 0 26.70 26.70 26.80 26.60 27.05 5,231,200 140,274,088 26.815 16.71 16.71 16.77 16.65 16.93 8,357,749 16.784 -0.19%
2016-06-02 0 26.75 26.70 26.75 26.35 26.90 5,804,882 154,676,255 26.646 16.74 16.71 16.74 16.49 16.84 9,274,305 16.678 1.33%
2016-06-01 0 26.40 26.40 26.45 26.25 26.80 6,452,793 170,952,343 26.493 16.52 16.52 16.56 16.43 16.77 10,309,455 16.582 -0.56%
2016-05-31 0 26.55 26.50 26.70 26.05 27.00 14,600,540 389,014,534 26.644 16.62 16.59 16.71 16.30 16.90 23,326,893 16.677 1.34%
2016-05-30 0 26.20 26.20 26.25 25.55 26.40 11,608,640 303,154,718 26.115 16.40 16.40 16.43 15.99 16.52 18,546,815 16.345 0.96%
2016-05-27 0 25.95 25.85 25.95 25.55 26.15 9,504,295 245,936,055 25.876 16.24 16.18 16.24 15.99 16.37 15,184,759 16.196 0.19%
2016-05-26 0 25.90 25.85 25.90 25.75 26.25 6,023,451 156,113,565 25.918 16.21 16.18 16.21 16.12 16.43 9,623,507 16.222 -0.77%
2016-05-25 0 26.10 26.10 26.15 25.80 26.30 9,453,653 246,903,529 26.117 16.34 16.34 16.37 16.15 16.46 15,103,849 16.347 3.16%
2016-05-24 0 25.30 25.30 25.35 25.05 25.50 12,588,240 318,784,239 25.324 15.84 15.84 15.87 15.68 15.96 20,111,895 15.851 -1.17%
2016-05-23 0 25.60 25.55 25.60 25.45 26.00 6,585,388 169,345,904 25.715 16.02 15.99 16.02 15.93 16.27 10,521,299 16.096 -0.39%
2016-05-20 0 25.70 25.65 25.70 25.20 26.15 7,696,430 199,025,994 25.860 16.09 16.05 16.09 15.77 16.37 12,296,381 16.186 1.18%
2016-05-19 0 25.40 25.35 25.40 25.30 25.85 7,391,600 189,021,595 25.572 15.90 15.87 15.90 15.84 16.18 11,809,362 16.006 -0.59%
2016-05-18 0 25.55 25.50 25.60 25.20 25.60 4,858,431 123,693,669 25.460 15.99 15.96 16.02 15.77 16.02 7,762,186 15.935 -0.97%
2016-05-17 0 25.80 25.80 25.85 25.40 25.90 7,109,200 182,617,343 25.687 16.15 16.15 16.18 15.90 16.21 11,358,179 16.078 1.18%
2016-05-16 0 25.50 25.45 25.50 24.90 25.95 7,586,363 193,830,323 25.550 15.96 15.93 15.96 15.59 16.24 12,120,530 15.992 0.59%
2016-05-13 0 25.35 25.35 25.40 25.00 25.50 8,462,694 214,486,058 25.345 15.87 15.87 15.90 15.65 15.96 13,520,621 15.864 -0.20%
2016-05-12 0 25.40 25.35 25.40 25.10 25.55 8,647,808 219,278,797 25.357 15.90 15.87 15.90 15.71 15.99 13,816,372 15.871 -1.17%
2016-05-11 0 25.70 25.65 25.70 25.20 25.80 13,733,636 351,364,457 25.584 16.09 16.05 16.09 15.77 16.15 21,941,864 16.013 0.98%
2016-05-10 0 25.45 25.45 25.50 24.85 25.50 11,435,882 288,832,550 25.257 15.93 15.93 15.96 15.55 15.96 18,270,804 15.808 0.99%
2016-05-09 0 25.20 25.15 25.20 25.05 25.50 10,835,970 272,923,292 25.187 15.77 15.74 15.77 15.68 15.96 17,312,340 15.765 -0.40%
2016-05-06 0 25.30 25.30 25.40 25.20 25.95 15,639,808 398,798,336 25.499 15.84 15.84 15.90 15.77 16.24 24,987,304 15.960 -2.69%
2016-05-05 0 26.00 25.95 26.05 25.60 26.30 17,543,560 455,600,177 25.970 16.27 16.24 16.30 16.02 16.46 28,028,878 16.255 -1.52%
2016-05-04 0 26.40 26.40 26.45 26.30 26.85 12,196,433 323,444,156 26.520 16.52 16.52 16.56 16.46 16.81 19,485,916 16.599 -0.75%
2016-05-03 0 26.60 26.55 26.65 26.10 27.40 18,805,924 500,782,110 26.629 16.65 16.62 16.68 16.34 17.15 30,045,723 16.667 -2.92%
2016-04-29 0 27.40 27.30 27.40 27.25 28.00 14,797,382 407,897,435 27.566 17.15 17.09 17.15 17.06 17.53 23,641,383 17.254 -3.18%
2016-04-28 0 28.30 28.25 28.35 27.80 28.70 6,677,192 188,290,207 28.199 17.71 17.68 17.74 17.40 17.96 10,667,972 17.650 0.18%
2016-04-27 0 28.25 28.20 28.30 27.90 28.55 5,110,287 144,029,206 28.184 17.68 17.65 17.71 17.46 17.87 8,164,569 17.641 -0.70%
2016-04-26 0 28.45 28.40 28.50 27.70 28.55 7,514,025 211,182,021 28.105 17.81 17.78 17.84 17.34 17.87 12,004,957 17.591 1.07%
2016-04-25 0 28.15 28.05 28.10 28.05 28.95 12,081,082 341,913,148 28.302 17.62 17.56 17.59 17.56 18.12 19,301,623 17.714 -2.93%
2016-04-22 0 29.00 29.00 29.05 28.50 29.15 9,484,759 274,210,288 28.911 18.15 18.15 18.18 17.84 18.25 15,153,547 18.095 -1.86%
2016-04-21 0 29.55 29.50 29.55 28.90 29.55 9,924,731 290,551,060 29.275 18.50 18.46 18.50 18.09 18.50 15,856,478 18.324 2.43%
2016-04-20 0 28.85 28.85 28.95 28.20 29.10 13,673,301 392,094,957 28.676 18.06 18.06 18.12 17.65 18.21 21,845,468 17.949 -1.54%
2016-04-19 0 29.30 29.30 29.35 28.75 29.45 7,025,484 204,283,883 29.078 18.34 18.34 18.37 17.99 18.43 11,224,428 18.200 0.86%
2016-04-18 0 29.05 28.95 29.05 28.50 29.30 7,055,012 203,532,218 28.849 18.18 18.12 18.18 17.84 18.34 11,271,605 18.057 -1.53%
2016-04-15 0 29.50 29.40 29.50 29.10 29.65 7,492,694 220,409,205 29.417 18.46 18.40 18.46 18.21 18.56 11,970,877 18.412 0.34%
2016-04-14 0 29.40 29.40 29.45 29.20 29.70 15,146,092 445,268,870 29.398 18.40 18.40 18.43 18.28 18.59 24,198,507 18.401 1.55%
2016-04-13 0 28.95 28.95 29.00 27.75 29.20 11,688,936 335,574,438 28.709 18.12 18.12 18.15 17.37 18.28 18,675,101 17.969 4.89%
2016-04-12 0 27.60 27.50 27.60 27.20 27.70 5,379,921 148,057,768 27.520 17.28 17.21 17.28 17.02 17.34 8,595,356 17.225 -0.18%
2016-04-11 0 27.65 27.60 27.65 27.10 27.90 5,537,760 153,229,776 27.670 17.31 17.28 17.31 16.96 17.46 8,847,531 17.319 0.18%
2016-04-08 0 27.60 27.60 27.70 27.00 27.70 11,591,260 316,474,813 27.303 17.28 17.28 17.34 16.90 17.34 18,519,047 17.089 0.18%
2016-04-07 0 27.55 27.50 27.60 27.10 28.00 12,422,870 341,519,405 27.491 17.24 17.21 17.28 16.96 17.53 19,847,688 17.207 -0.18%
2016-04-06 0 27.60 27.55 27.60 27.40 27.85 6,292,756 173,428,569 27.560 17.28 17.24 17.28 17.15 17.43 10,053,768 17.250 -1.08%
2016-04-05 0 27.90 27.85 27.95 27.35 28.15 8,666,415 240,843,901 27.790 17.46 17.43 17.49 17.12 17.62 13,846,100 17.394 -0.71%
2016-04-01 0 28.10 28.10 28.15 27.70 29.45 14,292,167 403,843,406 28.256 17.59 17.59 17.62 17.34 18.43 22,834,214 17.686 -3.10%
2016-03-31 0 29.00 28.90 29.00 28.85 29.50 10,357,804 300,551,937 29.017 18.15 18.09 18.15 18.06 18.46 16,548,387 18.162 -0.85%
2016-03-30 0 29.25 29.25 29.30 28.35 29.40 12,317,667 357,019,722 28.984 18.31 18.31 18.34 17.74 18.40 19,679,608 18.142 4.09%
2016-03-29 0 28.10 28.05 28.10 27.60 28.30 10,951,289 306,022,628 27.944 17.59 17.56 17.59 17.28 17.71 17,496,582 17.490 1.08%
2016-03-24 0 27.80 27.70 27.80 27.40 28.10 6,600,355 182,932,916 27.716 17.40 17.34 17.40 17.15 17.59 10,545,211 17.347 -0.71%
2016-03-23 0 28.00 27.95 28.00 27.70 28.40 7,803,603 218,571,505 28.009 17.53 17.49 17.53 17.34 17.78 12,467,608 17.531 -0.18%
2016-03-22 0 28.05 28.05 28.10 27.90 28.50 8,651,474 244,214,582 28.228 17.56 17.56 17.59 17.46 17.84 13,822,229 17.668 -1.41%
2016-03-21 0 28.45 28.40 28.45 27.40 28.90 14,879,250 423,181,649 28.441 17.81 17.78 17.81 17.15 18.09 23,772,181 17.802 4.02%
2016-03-18 0 27.35 27.30 27.40 27.00 27.95 10,888,698 298,644,558 27.427 17.12 17.09 17.15 16.90 17.49 17,396,582 17.167 0.18%
2016-03-17 0 27.30 27.25 27.35 26.90 27.60 8,453,392 230,787,410 27.301 17.09 17.06 17.12 16.84 17.28 13,505,759 17.088 3.21%
2016-03-16 0 26.45 26.30 26.40 26.20 26.90 6,390,352 169,375,485 26.505 16.56 16.46 16.52 16.40 16.84 10,209,695 16.590 -0.19%
2016-03-15 0 26.50 26.40 26.45 26.10 26.70 8,077,143 213,269,425 26.404 16.59 16.52 16.56 16.34 16.71 12,904,636 16.527 -0.93%
2016-03-14 0 26.75 26.65 26.75 26.50 27.20 8,737,191 234,590,832 26.850 16.74 16.68 16.74 16.59 17.02 13,959,177 16.805 2.10%
2016-03-11 0 26.20 26.15 26.20 25.35 26.30 9,479,282 246,553,978 26.010 16.40 16.37 16.40 15.87 16.46 15,144,796 16.280 2.34%
2016-03-10 0 25.60 25.55 25.60 25.30 25.90 6,389,104 163,681,673 25.619 16.02 15.99 16.02 15.84 16.21 10,207,701 16.035 0.79%
2016-03-09 0 25.40 25.35 25.45 25.10 25.45 8,319,109 210,096,538 25.255 15.90 15.87 15.93 15.71 15.93 13,291,219 15.807 -0.78%
2016-03-08 0 25.60 25.50 25.55 25.40 26.10 10,316,680 264,726,474 25.660 16.02 15.96 15.99 15.90 16.34 16,482,685 16.061 -3.21%
2016-03-07 0 26.45 26.40 26.50 26.35 27.00 7,751,895 205,830,542 26.552 16.56 16.52 16.59 16.49 16.90 12,384,996 16.619 -0.38%
2016-03-04 0 26.55 26.45 26.55 26.10 26.75 10,555,498 279,535,621 26.482 16.62 16.56 16.62 16.34 16.74 16,864,238 16.576 0.57%
2016-03-03 0 26.40 26.35 26.40 25.80 26.65 6,412,976 168,246,558 26.235 16.52 16.49 16.52 16.15 16.68 10,245,841 16.421 0.00%
2016-03-02 0 26.40 26.40 26.45 25.75 26.70 9,974,099 262,283,258 26.296 16.52 16.52 16.56 16.12 16.71 15,935,352 16.459 5.18%
2016-03-01 0 25.10 25.10 25.15 24.50 25.30 7,058,130 176,076,108 24.947 15.71 15.71 15.74 15.33 15.84 11,276,586 15.614 -0.20%
2016-02-29 0 25.15 25.10 25.20 24.80 25.55 4,557,382 114,923,676 25.217 15.74 15.71 15.77 15.52 15.99 7,281,208 15.784 -0.79%
2016-02-26 0 25.35 25.35 25.45 25.15 26.00 8,883,268 226,176,080 25.461 15.87 15.87 15.93 15.74 16.27 14,192,560 15.936 1.60%
2016-02-25 0 24.95 24.95 25.00 24.60 26.15 10,212,677 258,149,139 25.277 15.62 15.62 15.65 15.40 16.37 16,316,522 15.821 -3.11%
2016-02-24 0 25.75 25.65 25.75 25.30 26.15 8,137,220 208,722,741 25.650 16.12 16.05 16.12 15.84 16.37 13,000,619 16.055 -1.34%
2016-02-23 0 26.10 26.10 26.15 26.05 26.85 11,921,400 313,318,564 26.282 16.34 16.34 16.37 16.30 16.81 19,046,503 16.450 -2.43%
2016-02-22 0 26.75 26.70 26.75 26.65 27.35 7,690,724 207,174,651 26.938 16.74 16.71 16.74 16.68 17.12 12,287,265 16.861 -0.37%
2016-02-19 0 26.85 26.80 26.90 26.30 27.05 8,432,430 225,177,863 26.704 16.81 16.77 16.84 16.46 16.93 13,472,269 16.714 -0.56%
2016-02-18 0 27.00 26.95 27.05 26.20 27.20 13,811,320 370,304,356 26.812 16.90 16.87 16.93 16.40 17.02 22,065,978 16.782 5.06%
2016-02-17 0 25.70 25.65 25.70 25.55 26.40 8,351,220 215,745,837 25.834 16.09 16.05 16.09 15.99 16.52 13,342,521 16.170 -0.58%
2016-02-16 0 25.85 25.80 25.85 25.40 26.35 9,614,868 249,035,075 25.901 16.18 16.15 16.18 15.90 16.49 15,361,418 16.212 0.78%
2016-02-15 0 25.65 25.60 25.65 24.80 25.80 18,451,058 462,619,093 25.073 16.05 16.02 16.05 15.52 16.15 29,478,763 15.693 6.21%
2016-02-12 0 24.15 24.10 24.15 23.70 24.90 11,313,015 275,545,943 24.357 15.12 15.08 15.12 14.83 15.59 18,074,502 15.245 -1.43%
2016-02-11 0 24.50 24.45 24.50 24.30 25.00 8,338,795 205,145,135 24.601 15.33 15.30 15.33 15.21 15.65 13,322,670 15.398 -7.02%
2016-02-05 0 26.35 26.25 26.35 25.90 26.70 10,336,035 272,066,092 26.322 16.49 16.43 16.49 16.21 16.71 16,513,607 16.475 4.15%
2016-02-04 0 25.30 25.25 25.35 25.15 26.10 7,699,085 196,331,355 25.501 15.84 15.80 15.87 15.74 16.34 12,300,623 15.961 1.20%
2016-02-03 0 25.00 24.95 25.00 24.90 25.50 12,311,336 308,436,006 25.053 15.65 15.62 15.65 15.59 15.96 19,669,493 15.681 -4.03%
2016-02-02 0 26.05 25.95 26.00 25.75 26.20 15,216,200 394,977,662 25.958 16.30 16.24 16.27 16.12 16.40 24,310,517 16.247 -1.70%
2016-02-01 0 26.50 26.45 26.55 26.15 27.35 8,644,135 230,209,841 26.632 16.59 16.56 16.62 16.37 17.12 13,810,504 16.669 -2.93%
2016-01-29 0 27.30 27.30 27.40 26.25 27.40 14,183,313 382,766,044 26.987 17.09 17.09 17.15 16.43 17.15 22,660,301 16.891 2.82%
2016-01-28 0 26.55 26.55 26.60 25.80 26.70 12,190,450 321,366,805 26.362 16.62 16.62 16.65 16.15 16.71 19,476,357 16.500 2.91%
2016-01-27 0 25.80 25.75 25.80 25.35 26.10 9,070,591 233,220,039 25.712 16.15 16.12 16.15 15.87 16.34 14,491,841 16.093 2.38%
2016-01-26 0 25.20 25.20 25.25 24.80 25.85 12,547,443 316,941,111 25.259 15.77 15.77 15.80 15.52 16.18 20,046,715 15.810 -3.63%
2016-01-25 0 26.15 26.15 26.20 25.90 27.15 8,217,820 216,409,836 26.334 16.37 16.37 16.40 16.21 16.99 13,129,392 16.483 -1.13%
2016-01-22 0 26.45 26.40 26.45 25.90 26.70 13,323,027 351,791,710 26.405 16.56 16.52 16.56 16.21 16.71 21,285,845 16.527 3.93%
2016-01-21 0 25.45 25.40 25.45 25.25 26.55 13,623,355 352,233,589 25.855 15.93 15.90 15.93 15.80 16.62 21,765,671 16.183 -0.78%
2016-01-20 0 25.65 25.60 25.70 25.25 26.90 15,960,447 413,827,513 25.928 16.05 16.02 16.09 15.80 16.84 25,499,581 16.229 -6.90%
2016-01-19 0 27.55 27.50 27.60 25.70 27.80 16,714,276 450,588,892 26.958 17.24 17.21 17.28 16.09 17.40 26,703,953 16.873 6.58%
2016-01-18 0 25.85 25.85 25.90 25.75 26.45 12,617,778 328,611,050 26.043 16.18 16.18 16.21 16.12 16.56 20,159,087 16.301 -1.52%
2016-01-15 0 26.25 26.25 26.30 26.20 27.55 15,342,771 410,849,412 26.778 16.43 16.43 16.46 16.40 17.24 24,512,736 16.761 -4.89%
2016-01-14 0 27.60 27.65 27.70 26.80 27.75 7,904,595 216,998,149 27.452 17.28 17.31 17.34 16.77 17.37 12,628,961 17.183 0.18%
2016-01-13 0 27.55 27.55 27.65 27.30 28.30 9,323,741 259,177,028 27.798 17.24 17.24 17.31 17.09 17.71 14,896,292 17.399 1.10%
2016-01-12 0 27.25 27.20 27.25 26.80 27.60 7,924,059 216,214,198 27.286 17.06 17.02 17.06 16.77 17.28 12,660,058 17.078 0.55%
2016-01-11 0 27.10 27.05 27.10 26.55 27.65 13,406,377 365,408,878 27.256 16.96 16.93 16.96 16.62 17.31 21,419,011 17.060 -5.24%
2016-01-08 0 28.60 28.60 28.65 28.00 29.05 11,055,105 317,537,566 28.723 17.90 17.90 17.93 17.53 18.18 17,662,446 17.978 1.60%
2016-01-07 0 28.15 28.10 28.20 27.55 29.50 13,684,525 385,670,464 28.183 17.62 17.59 17.65 17.24 18.46 21,863,401 17.640 -5.70%
2016-01-06 0 29.85 29.85 29.90 29.30 30.20 7,213,745 215,322,979 29.849 18.68 18.68 18.71 18.34 18.90 11,525,208 18.683 0.34%
2016-01-05 0 29.75 29.75 29.80 29.25 30.40 7,466,886 222,716,931 29.827 18.62 18.62 18.65 18.31 19.03 11,929,645 18.669 -1.00%
2016-01-04 0 30.05 30.00 30.05 29.65 31.65 11,876,974 358,681,920 30.200 18.81 18.78 18.81 18.56 19.81 18,975,525 18.902 -5.80%
2015-12-31 0 31.90 31.80 31.95 31.50 32.00 3,102,600 98,865,560 31.865 19.97 19.90 20.00 19.72 20.03 4,956,941 19.945 1.92%
2015-12-30 0 31.30 31.30 31.40 31.10 32.50 10,368,636 325,550,236 31.398 19.59 19.59 19.65 19.47 20.34 16,565,693 19.652 -2.64%
2015-12-29 0 32.15 32.10 32.20 32.00 32.55 3,719,600 119,863,676 32.225 20.12 20.09 20.15 20.03 20.37 5,942,706 20.170 -0.62%
2015-12-28 0 32.35 32.30 32.45 32.25 33.20 4,906,300 159,765,470 32.563 20.25 20.22 20.31 20.19 20.78 7,838,665 20.382 -2.56%
2015-12-24 0 33.20 33.10 33.20 32.75 33.40 3,600,376 119,133,363 33.089 20.78 20.72 20.78 20.50 20.91 5,752,225 20.711 2.15%
2015-12-23 0 32.50 32.45 32.55 31.80 33.00 8,325,531 271,236,547 32.579 20.34 20.31 20.37 19.90 20.66 13,301,479 20.391 1.72%
2015-12-22 0 31.95 31.90 32.00 31.55 32.15 4,584,417 146,161,794 31.882 20.00 19.97 20.03 19.75 20.12 7,324,401 19.955 0.47%
2015-12-21 0 31.80 31.75 31.80 31.40 32.95 5,923,237 189,081,600 31.922 19.90 19.87 19.90 19.65 20.62 9,463,398 19.980 1.11%
2015-12-18 0 31.45 31.35 31.45 31.20 31.75 7,026,967 220,955,950 31.444 19.68 19.62 19.68 19.53 19.87 11,226,798 19.681 -0.63%
2015-12-17 0 31.65 31.65 31.75 31.35 32.15 7,387,400 234,434,171 31.734 19.81 19.81 19.87 19.62 20.12 11,802,652 19.863 1.93%
2015-12-16 0 31.05 31.10 31.20 30.85 31.35 10,927,540 339,611,461 31.078 19.43 19.47 19.53 19.31 19.62 17,458,639 19.452 2.31%
2015-12-15 0 30.35 30.30 30.35 29.65 30.60 10,571,193 320,800,641 30.347 19.00 18.97 19.00 18.56 19.15 16,889,313 18.994 1.51%
2015-12-14 0 29.90 29.85 29.95 28.65 30.40 10,213,253 303,633,937 29.729 18.71 18.68 18.75 17.93 19.03 16,317,442 18.608 0.17%
2015-12-11 0 29.85 29.75 29.80 29.55 30.50 7,513,681 224,572,159 29.888 18.68 18.62 18.65 18.50 19.09 12,004,408 18.707 -1.81%
2015-12-10 0 30.40 30.30 30.35 30.20 31.20 7,447,237 227,564,967 30.557 19.03 18.97 19.00 18.90 19.53 11,898,252 19.126 -0.65%
2015-12-09 0 30.60 30.60 30.70 30.45 31.70 14,279,800 439,408,427 30.771 19.15 19.15 19.22 19.06 19.84 22,814,456 19.260 -4.37%
2015-12-08 0 32.00 31.90 31.95 31.55 32.55 11,784,662 376,436,964 31.943 20.03 19.97 20.00 19.75 20.37 18,828,040 19.993 -2.74%
2015-12-07 0 32.90 32.90 33.00 32.65 33.40 10,793,438 355,614,872 32.947 20.59 20.59 20.66 20.44 20.91 17,244,388 20.622 0.46%
2015-12-04 0 32.75 32.75 32.90 32.45 33.05 9,206,543 301,639,114 32.764 20.50 20.50 20.59 20.31 20.69 14,709,048 20.507 -2.09%
2015-12-03 0 33.45 33.35 33.45 32.60 33.60 10,316,108 343,325,777 33.281 20.94 20.87 20.94 20.40 21.03 16,481,771 20.831 0.15%
2015-12-02 0 33.40 33.40 33.45 32.25 33.80 13,034,454 433,471,038 33.256 20.91 20.91 20.94 20.19 21.16 20,824,800 20.815 3.89%
2015-12-01 0 32.15 32.15 32.25 32.10 33.20 12,961,866 420,349,057 32.430 20.12 20.12 20.19 20.09 20.78 20,708,828 20.298 0.78%
2015-11-30 0 31.90 31.85 32.30 31.30 32.65 22,514,773 719,839,775 31.972 19.97 19.94 20.22 19.59 20.44 35,971,252 20.012 0.00%
2015-11-27 0 31.90 31.95 32.05 31.70 32.70 14,019,124 449,511,565 32.064 19.97 20.00 20.06 19.84 20.47 22,397,981 20.069 -2.60%
2015-11-26 0 32.75 32.70 32.75 32.40 33.10 5,995,790 196,427,876 32.761 20.50 20.47 20.50 20.28 20.72 9,579,314 20.505 1.55%
2015-11-25 0 32.25 32.20 32.35 31.70 32.35 6,672,881 214,071,140 32.081 20.19 20.15 20.25 19.84 20.25 10,661,084 20.080 0.31%
2015-11-24 0 32.15 32.05 32.10 31.50 32.25 5,526,154 176,379,819 31.917 20.12 20.06 20.09 19.72 20.19 8,828,989 19.977 -0.16%
2015-11-23 0 32.20 32.20 32.30 31.90 32.55 5,539,958 178,260,115 32.177 20.15 20.15 20.22 19.97 20.37 8,851,043 20.140 -1.08%
2015-11-20 0 32.55 32.55 32.65 31.70 32.80 4,750,600 153,112,751 32.230 20.37 20.37 20.44 19.84 20.53 7,589,907 20.173 1.09%
2015-11-19 0 32.20 32.10 32.20 31.85 32.65 5,770,728 186,658,076 32.346 20.15 20.09 20.15 19.94 20.44 9,219,738 20.245 1.26%
2015-11-18 0 31.80 31.65 31.75 31.40 31.95 5,371,281 170,323,630 31.710 19.90 19.81 19.87 19.65 20.00 8,581,552 19.848 0.47%
2015-11-17 0 31.65 31.60 31.70 31.50 32.35 8,359,000 266,679,151 31.903 19.81 19.78 19.84 19.72 20.25 13,354,951 19.969 0.80%
2015-11-16 0 31.40 31.30 31.45 31.30 32.15 9,050,234 286,249,619 31.629 19.65 19.59 19.68 19.59 20.12 14,459,318 19.797 -1.88%
2015-11-13 0 32.00 31.90 32.00 31.85 32.20 9,252,296 296,279,059 32.022 20.03 19.97 20.03 19.94 20.15 14,782,147 20.043 -1.84%
2015-11-12 0 32.60 32.45 32.60 32.30 33.00 8,421,400 274,866,730 32.639 20.40 20.31 20.40 20.22 20.66 13,454,646 20.429 0.15%
2015-11-11 0 32.55 32.50 32.55 31.95 32.65 8,831,095 285,663,730 32.347 20.37 20.34 20.37 20.00 20.44 14,109,205 20.247 0.31%
2015-11-10 0 32.45 32.40 32.55 32.25 33.00 9,022,224 294,097,673 32.597 20.31 20.28 20.37 20.19 20.66 14,414,567 20.403 -1.67%
2015-11-09 0 33.00 32.95 33.00 32.40 33.65 12,064,346 400,297,864 33.180 20.66 20.62 20.66 20.28 21.06 19,274,884 20.768 -0.45%
2015-11-06 0 33.15 33.10 33.15 32.20 33.60 10,183,600 336,541,460 33.047 20.75 20.72 20.75 20.15 21.03 16,270,066 20.685 1.07%
2015-11-05 0 32.80 32.70 32.80 32.40 34.25 18,800,307 628,030,123 33.405 20.53 20.47 20.53 20.28 21.44 30,036,749 20.909 0.77%
2015-11-04 0 32.55 32.55 32.65 31.30 33.45 19,946,160 651,548,903 32.665 20.37 20.37 20.44 19.59 20.94 31,867,448 20.446 4.33%
2015-11-03 0 31.20 31.10 31.25 31.15 31.85 12,454,207 392,156,864 31.488 19.53 19.47 19.56 19.50 19.94 19,897,754 19.709 0.65%
2015-11-02 0 31.00 30.95 31.00 30.65 31.80 14,987,078 469,529,180 31.329 19.40 19.37 19.40 19.18 19.90 23,944,455 19.609 0.00%
2015-10-30 0 31.00 31.00 31.05 30.65 31.50 10,659,428 330,319,089 30.988 19.40 19.40 19.43 19.18 19.72 17,030,284 19.396 0.49%
2015-10-29 0 30.85 30.85 30.95 30.75 31.70 9,638,894 299,108,761 31.031 19.31 19.31 19.37 19.25 19.84 15,399,804 19.423 -1.28%
2015-10-28 0 31.25 31.20 31.30 31.20 31.90 7,506,635 235,927,597 31.429 19.56 19.53 19.59 19.53 19.97 11,993,151 19.672 -0.95%
2015-10-27 0 31.55 31.55 31.60 31.10 32.35 14,002,154 441,279,267 31.515 19.75 19.75 19.78 19.47 20.25 22,370,868 19.726 -2.47%
2015-10-26 0 32.35 32.20 32.35 32.05 32.80 6,972,827 225,771,570 32.379 20.25 20.15 20.25 20.06 20.53 11,140,300 20.266 0.78%
2015-10-23 0 32.10 32.00 32.10 31.50 32.45 9,578,209 306,513,730 32.001 20.09 20.03 20.09 19.72 20.31 15,302,849 20.030 2.72%
2015-10-22 0 31.25 31.15 31.20 31.00 31.95 11,870,800 371,641,845 31.307 19.56 19.50 19.53 19.40 20.00 18,965,661 19.596 -2.04%
2015-10-20 0 31.90 31.75 31.90 31.30 31.95 5,602,742 177,342,675 31.653 19.97 19.87 19.97 19.59 20.00 8,951,351 19.812 0.63%
2015-10-19 0 31.70 31.75 31.80 31.30 32.30 9,504,157 302,407,869 31.818 19.84 19.87 19.90 19.59 20.22 15,184,538 19.916 0.00%
2015-10-16 0 31.70 31.55 31.70 31.00 31.85 9,121,784 287,971,436 31.570 19.84 19.75 19.84 19.40 19.94 14,573,631 19.760 2.42%
2015-10-15 0 30.95 30.90 31.05 30.35 31.20 11,391,220 351,587,094 30.865 19.37 19.34 19.43 19.00 19.53 18,199,448 19.319 2.31%
2015-10-14 0 30.25 30.25 30.30 30.05 30.90 14,277,024 433,917,248 30.393 18.93 18.93 18.97 18.81 19.34 22,810,020 19.023 -1.79%
2015-10-13 0 30.80 30.70 30.80 30.45 31.75 13,676,489 423,673,547 30.978 19.28 19.22 19.28 19.06 19.87 21,850,562 19.390 -2.22%
2015-10-12 0 31.50 31.45 31.55 31.35 32.30 11,000,498 350,054,721 31.822 19.72 19.68 19.75 19.62 20.22 17,575,202 19.918 0.00%
2015-10-09 0 31.50 31.45 31.55 31.00 32.05 15,319,732 482,904,216 31.522 19.72 19.68 19.75 19.40 20.06 24,475,927 19.730 1.78%
2015-10-08 0 30.95 30.90 31.00 30.20 31.55 16,884,950 519,885,138 30.790 19.37 19.34 19.40 18.90 19.75 26,976,634 19.272 -1.90%
2015-10-07 0 31.55 31.50 31.55 30.30 31.95 19,566,000 613,664,205 31.364 19.75 19.72 19.75 18.97 20.00 31,260,076 19.631 2.44%
2015-10-06 0 30.80 30.70 30.75 30.50 31.30 7,041,064 217,534,217 30.895 19.28 19.22 19.25 19.09 19.59 11,249,320 19.338 0.00%
2015-10-05 0 30.80 30.75 30.85 30.50 31.30 10,514,816 324,699,591 30.880 19.28 19.25 19.31 19.09 19.59 16,799,241 19.328 3.53%
2015-10-02 0 29.75 29.75 29.80 28.45 30.10 12,383,752 367,111,352 29.645 18.62 18.62 18.65 17.81 18.84 19,785,190 18.555 3.84%
2015-09-30 0 28.65 28.65 28.70 27.90 29.20 12,343,399 354,433,801 28.714 17.93 17.93 17.96 17.46 18.28 19,720,719 17.973 1.24%
2015-09-29 0 28.30 28.20 28.35 27.05 28.40 8,837,760 246,985,460 27.947 17.71 17.65 17.74 16.93 17.78 14,119,853 17.492 -1.74%
2015-09-25 0 28.80 28.75 28.85 28.10 29.25 8,523,431 244,377,505 28.671 18.03 17.99 18.06 17.59 18.31 13,617,658 17.946 0.35%
2015-09-24 0 28.70 28.60 28.70 28.40 29.40 8,008,200 229,999,265 28.720 17.96 17.90 17.96 17.78 18.40 12,794,488 17.976 -1.37%
2015-09-23 0 29.10 29.05 29.10 27.85 29.55 17,511,938 504,028,661 28.782 18.21 18.18 18.21 17.43 18.50 27,978,356 18.015 -2.18%
2015-09-22 0 29.75 29.60 29.70 29.50 30.75 6,850,540 206,644,931 30.165 18.62 18.53 18.59 18.46 19.25 10,944,925 18.880 -0.67%
2015-09-21 0 29.95 29.95 30.05 29.65 30.45 6,086,622 182,743,970 30.024 18.75 18.75 18.81 18.56 19.06 9,724,434 18.792 -2.92%
2015-09-18 0 30.85 30.80 30.90 30.15 31.10 10,975,658 337,818,717 30.779 19.31 19.28 19.34 18.87 19.47 17,535,516 19.265 1.65%
2015-09-17 0 30.35 30.35 30.40 29.70 31.30 14,981,973 456,302,075 30.457 19.00 19.00 19.03 18.59 19.59 23,936,299 19.063 3.23%
2015-09-16 0 29.40 29.35 29.50 28.65 30.00 13,354,872 393,292,687 29.449 18.40 18.37 18.46 17.93 18.78 21,336,723 18.433 1.91%
2015-09-15 0 28.85 28.75 28.80 28.20 29.00 8,676,368 249,316,885 28.735 18.06 17.99 18.03 17.65 18.15 13,862,002 17.986 0.52%
2015-09-14 0 28.70 28.65 28.70 28.40 29.20 12,673,168 365,565,362 28.846 17.96 17.93 17.96 17.78 18.28 20,247,583 18.055 -0.35%
2015-09-11 0 28.80 28.80 28.95 28.70 29.95 15,825,887 461,790,293 29.179 18.03 18.03 18.12 17.96 18.75 25,284,598 18.264 -1.20%
2015-09-10 0 29.15 29.10 29.20 28.40 29.60 12,408,607 362,053,667 29.178 18.25 18.21 18.28 17.78 18.53 19,824,900 18.263 -0.85%
2015-09-09 0 29.40 29.30 29.40 28.60 30.00 24,990,186 735,268,075 29.422 18.40 18.34 18.40 17.90 18.78 39,926,154 18.416 3.52%
2015-09-08 0 28.40 28.35 28.40 27.15 28.85 16,249,472 456,393,457 28.087 17.78 17.74 17.78 16.99 18.06 25,961,348 17.580 3.09%
2015-09-07 0 27.55 27.45 27.55 27.35 28.45 14,028,763 389,475,495 27.763 17.24 17.18 17.24 17.12 17.81 22,413,381 17.377 1.66%
2015-09-04 0 27.10 27.10 27.20 26.25 27.90 11,916,340 322,330,254 27.049 16.96 16.96 17.02 16.43 17.46 19,038,419 16.931 -2.34%
2015-09-02 0 27.75 27.70 27.75 26.85 28.60 18,759,741 524,403,200 27.954 17.37 17.34 17.37 16.81 17.90 29,971,938 17.496 -0.18%
2015-09-01 0 27.80 27.75 27.85 27.05 28.55 20,995,933 586,187,603 27.919 17.40 17.37 17.43 16.93 17.87 33,544,642 17.475 -1.42%
2015-08-31 0 28.20 28.15 28.30 27.05 29.00 21,149,827 588,745,788 27.837 17.65 17.62 17.71 16.93 18.15 33,790,515 17.423 0.53%
2015-08-28 0 28.05 28.05 28.10 27.55 28.80 26,413,420 744,389,315 28.182 17.56 17.56 17.59 17.24 18.03 42,200,017 17.640 1.81%
2015-08-27 0 27.55 27.40 27.45 25.70 27.85 31,450,470 846,774,653 26.924 17.24 17.15 17.18 16.09 17.43 50,247,577 16.852 7.83%
2015-08-26 0 25.55 25.55 25.60 25.00 26.70 16,738,580 433,350,885 25.889 15.99 15.99 16.02 15.65 16.71 26,742,783 16.204 -2.48%
2015-08-25 0 26.20 26.20 26.25 24.80 28.45 32,320,287 840,374,583 26.001 16.40 16.40 16.43 15.52 17.81 51,637,261 16.275 0.19%
2015-08-24 0 26.15 25.95 26.00 25.30 28.70 31,113,553 815,542,949 26.212 16.37 16.24 16.27 15.84 17.96 49,709,294 16.406 -8.89%
2015-08-21 0 28.70 28.70 28.80 28.55 29.45 13,679,500 394,965,995 28.873 17.96 17.96 18.03 17.87 18.43 21,855,372 18.072 -2.71%
2015-08-20 0 29.50 29.50 29.55 28.95 30.20 12,911,614 381,657,898 29.559 18.46 18.46 18.50 18.12 18.90 20,628,541 18.501 -0.67%
2015-08-19 0 29.70 29.70 29.85 29.60 31.00 13,064,312 392,040,802 30.009 18.59 18.59 18.68 18.53 19.40 20,872,503 18.783 -2.94%
2015-08-18 0 30.60 30.60 30.65 29.85 32.25 9,018,200 277,709,100 30.794 19.15 19.15 19.18 18.68 20.19 14,408,138 19.274 -3.62%
2015-08-17 0 31.75 31.65 31.80 31.05 32.00 4,298,296 135,133,626 31.439 19.87 19.81 19.90 19.43 20.03 6,867,273 19.678 -1.40%
2015-08-14 0 32.20 32.15 32.20 32.00 32.90 5,319,080 172,146,496 32.364 20.15 20.12 20.15 20.03 20.59 8,498,152 20.257 -1.23%
2015-08-13 0 32.60 32.60 32.75 31.90 32.80 9,357,776 303,248,146 32.406 20.40 20.40 20.50 19.97 20.53 14,950,669 20.283 1.40%
2015-08-12 0 32.15 32.00 32.15 31.55 32.70 8,173,146 262,069,608 32.065 20.12 20.03 20.12 19.75 20.47 13,058,017 20.070 -1.68%
2015-08-11 0 32.70 32.75 32.90 32.35 33.55 10,817,251 357,850,664 33.081 20.47 20.50 20.59 20.25 21.00 17,282,433 20.706 1.24%
2015-08-10 0 32.30 32.20 32.25 31.80 32.95 7,530,870 244,079,394 32.411 20.22 20.15 20.19 19.90 20.62 12,031,870 20.286 0.00%
2015-08-07 0 32.30 32.25 32.40 32.05 33.30 13,841,315 450,995,068 32.583 20.22 20.19 20.28 20.06 20.84 22,113,900 20.394 -0.15%
2015-08-06 0 32.35 32.25 32.35 31.45 32.70 8,485,212 271,637,426 32.013 20.25 20.19 20.25 19.68 20.47 13,556,597 20.037 -1.07%
2015-08-05 0 32.70 32.55 32.70 32.20 33.05 5,435,345 176,878,314 32.542 20.47 20.37 20.47 20.15 20.69 8,683,906 20.369 0.77%
2015-08-04 0 32.45 32.40 32.45 32.00 32.90 5,544,378 179,689,996 32.409 20.31 20.28 20.31 20.03 20.59 8,858,105 20.285 0.62%
2015-08-03 0 32.25 32.30 32.35 31.50 32.65 14,713,802 471,248,407 32.028 20.19 20.22 20.25 19.72 20.44 23,507,849 20.046 -0.77%
2015-07-31 0 32.50 32.50 32.55 32.10 32.90 13,205,197 428,187,232 32.426 20.34 20.34 20.37 20.09 20.59 21,097,591 20.296 0.00%
2015-07-30 0 32.50 32.40 32.60 32.40 33.70 10,901,012 358,481,899 32.885 20.34 20.28 20.40 20.28 21.09 17,416,256 20.583 -2.55%
2015-07-29 0 33.35 33.25 33.35 32.50 33.90 12,141,208 400,636,003 32.998 20.87 20.81 20.87 20.34 21.22 19,397,684 20.654 -0.15%
2015-07-28 0 33.40 33.35 33.40 32.05 33.60 22,772,325 748,508,671 32.869 20.91 20.87 20.91 20.06 21.03 36,382,736 20.573 0.15%
2015-07-27 0 33.35 33.35 33.40 32.15 34.90 17,124,080 571,068,798 33.349 20.87 20.87 20.91 20.12 21.84 27,358,686 20.873 -4.71%
2015-07-24 0 35.00 34.85 35.00 34.55 35.45 7,039,606 246,080,053 34.957 21.91 21.81 21.91 21.63 22.19 11,246,991 21.880 -1.41%
2015-07-23 0 35.50 35.40 35.55 34.85 35.90 6,355,700 225,689,093 35.510 22.22 22.16 22.25 21.81 22.47 10,154,332 22.226 0.42%
2015-07-22 0 35.35 35.30 35.35 34.70 35.40 10,927,730 383,750,951 35.117 22.13 22.09 22.13 21.72 22.16 17,458,943 21.980 -0.56%
2015-07-21 0 35.55 35.55 35.65 34.20 36.10 12,317,603 438,111,187 35.568 22.25 22.25 22.31 21.41 22.60 19,679,506 22.262 3.80%
2015-07-20 0 34.25 34.20 34.35 33.85 35.20 9,274,273 318,211,331 34.311 21.44 21.41 21.50 21.19 22.03 14,817,259 21.476 -1.01%
2015-07-17 0 34.60 34.60 34.70 34.30 35.15 8,688,600 302,459,010 34.811 21.66 21.66 21.72 21.47 22.00 13,881,545 21.789 1.17%
2015-07-16 0 34.20 34.30 34.35 33.10 34.70 9,608,600 327,556,477 34.090 21.41 21.47 21.50 20.72 21.72 15,351,404 21.337 0.44%
2015-07-15 0 34.05 34.00 34.05 33.05 34.30 13,466,154 454,775,049 33.772 21.31 21.28 21.31 20.69 21.47 21,514,515 21.138 -0.29%
2015-07-14 0 34.15 34.15 34.25 33.15 34.55 11,617,006 394,452,038 33.955 21.37 21.37 21.44 20.75 21.63 18,560,181 21.253 -0.29%
2015-07-13 0 34.25 34.25 34.40 33.10 34.95 14,097,903 483,327,619 34.284 21.44 21.44 21.53 20.72 21.88 22,523,844 21.458 1.48%
2015-07-10 0 33.75 33.70 33.80 32.15 34.40 20,965,655 709,519,346 33.842 21.12 21.09 21.16 20.12 21.53 33,496,268 21.182 3.69%
2015-07-09 0 32.55 32.45 32.60 30.45 34.35 34,802,400 1,138,861,357 32.724 20.37 20.31 20.40 19.06 21.50 55,602,866 20.482 5.51%
2015-07-08 0 30.85 30.95 31.10 29.40 33.00 30,613,606 941,011,238 30.738 19.31 19.37 19.47 18.40 20.66 48,910,542 19.239 -4.64%
2015-07-07 0 32.35 32.35 32.50 32.05 34.50 23,263,567 764,224,233 32.851 20.25 20.25 20.34 20.06 21.59 37,167,581 20.562 -5.96%
2015-07-06 0 34.40 34.35 34.50 33.15 36.00 22,214,202 760,392,800 34.230 21.53 21.50 21.59 20.75 22.53 35,491,038 21.425 -2.27%
2015-07-03 0 35.20 35.20 35.25 34.45 36.70 17,429,600 614,909,682 35.280 22.03 22.03 22.06 21.56 22.97 27,846,807 22.082 -4.09%
2015-07-02 0 36.70 36.65 36.70 35.65 37.35 19,277,713 701,301,834 36.379 22.97 22.94 22.97 22.31 23.38 30,799,488 22.770 -1.34%
2015-06-30 0 37.20 37.15 37.30 36.00 37.75 16,759,158 620,557,812 37.028 23.28 23.25 23.35 22.53 23.63 26,775,660 23.176 3.77%
2015-06-29 0 35.85 35.80 35.90 34.45 37.10 14,542,333 520,797,080 35.812 22.44 22.41 22.47 21.56 23.22 23,233,898 22.415 -2.98%
2015-06-26 0 36.95 37.00 37.05 35.85 38.50 19,860,669 735,152,590 37.015 23.13 23.16 23.19 22.44 24.10 31,730,861 23.168 -3.52%
2015-06-25 0 38.30 38.25 38.35 38.10 39.35 8,385,758 323,201,816 38.542 23.97 23.94 24.00 23.85 24.63 13,397,702 24.124 -2.42%
2015-06-24 0 39.25 39.25 39.40 38.70 39.65 6,087,077 238,663,164 39.208 24.57 24.57 24.66 24.22 24.82 9,725,161 24.541 0.77%
2015-06-23 0 38.95 38.95 39.05 37.90 39.45 17,399,400 677,506,714 38.939 24.38 24.38 24.44 23.72 24.69 27,798,557 24.372 1.04%
2015-06-22 0 38.55 38.55 38.70 38.00 38.85 7,043,685 270,988,218 38.473 24.13 24.13 24.22 23.78 24.32 11,253,508 24.080 2.80%
2015-06-19 0 37.50 37.50 37.55 37.05 38.95 14,568,217 552,710,386 37.939 23.47 23.47 23.50 23.19 24.38 23,275,252 23.747 -1.70%
2015-06-18 0 38.15 38.05 38.15 37.95 39.15 5,503,008 211,150,005 38.370 23.88 23.82 23.88 23.75 24.50 8,792,009 24.016 -2.05%
2015-06-17 0 38.95 38.85 39.05 37.65 39.15 12,160,784 468,393,056 38.517 24.38 24.32 24.44 23.57 24.50 19,428,960 24.108 1.70%
2015-06-16 0 38.30 38.25 38.30 38.25 40.35 11,704,253 456,199,342 38.977 23.97 23.94 23.97 23.94 25.26 18,699,573 24.396 -5.08%
2015-06-15 0 40.35 40.30 40.35 40.25 42.15 10,363,745 426,294,448 41.133 25.26 25.22 25.26 25.19 26.38 16,557,879 25.746 -4.27%
2015-06-12 0 42.15 42.05 42.15 40.95 42.20 11,423,837 475,243,097 41.601 26.38 26.32 26.38 25.63 26.41 18,251,560 26.038 3.18%
2015-06-11 0 40.85 40.75 40.85 40.50 41.30 9,209,363 376,013,891 40.830 25.57 25.51 25.57 25.35 25.85 14,713,554 25.556 2.51%
2015-06-10 0 39.85 39.90 40.00 39.80 41.10 9,228,202 373,135,116 40.434 24.94 24.97 25.04 24.91 25.72 14,743,652 25.308 -0.87%
2015-06-09 0 40.20 40.10 40.25 39.55 41.75 11,001,988 440,780,663 40.064 25.16 25.10 25.19 24.75 26.13 17,577,583 25.076 -3.60%
2015-06-08 0 41.70 41.55 41.65 40.35 41.90 12,834,438 530,756,733 41.354 26.10 26.01 26.07 25.26 26.23 20,505,239 25.884 1.21%
2015-06-05 0 41.20 40.90 41.00 39.35 41.35 22,454,423 913,015,882 40.661 25.79 25.60 25.66 24.63 25.88 35,874,833 25.450 3.00%
2015-06-04 0 40.00 40.15 40.20 39.30 41.35 17,048,400 685,316,756 40.198 25.04 25.13 25.16 24.60 25.88 27,237,774 25.161 -1.23%
2015-06-03 0 40.50 40.45 40.55 40.25 41.00 6,320,503 256,021,118 40.506 25.35 25.32 25.38 25.19 25.66 10,098,099 25.353 -0.86%
2015-06-02 0 40.85 40.75 40.80 40.60 41.45 7,848,909 321,168,629 40.919 25.57 25.51 25.54 25.41 25.94 12,539,993 25.612 -1.09%
2015-06-01 0 41.30 41.15 41.30 39.60 42.00 13,191,448 541,190,746 41.026 25.85 25.76 25.85 24.79 26.29 21,075,625 25.679 3.38%
2015-05-29 0 39.95 39.95 40.00 39.80 40.95 17,488,353 702,753,956 40.184 25.01 25.01 25.04 24.91 25.63 27,940,675 25.152 -2.44%
2015-05-28 0 40.95 41.00 41.05 39.85 42.80 20,151,483 827,856,153 41.082 25.63 25.66 25.69 24.94 26.79 32,195,487 25.713 -4.32%
2015-05-27 0 42.80 42.75 42.85 42.70 44.30 14,773,274 638,886,344 43.246 26.79 26.76 26.82 26.73 27.73 23,602,866 27.068 -1.53%
2015-05-26 0 44.10 44.05 44.10 44.05 47.10 16,106,600 728,302,166 45.218 27.21 27.17 27.21 27.17 29.06 26,108,599 27.895 1.97%
2015-05-22 0 43.25 43.20 43.25 41.45 43.35 11,592,535 495,595,345 42.751 26.68 26.65 26.68 25.57 26.74 18,791,355 26.374 4.72%
2015-05-21 0 41.30 41.25 41.40 41.20 41.95 4,563,930 189,694,984 41.564 25.48 25.45 25.54 25.42 25.88 7,398,074 25.641 -1.20%
2015-05-20 0 41.80 41.65 41.80 41.10 42.10 6,409,253 267,621,684 41.756 25.79 25.69 25.79 25.35 25.97 10,389,320 25.759 0.36%
2015-05-19 0 41.65 41.60 41.70 40.25 41.85 6,805,252 281,935,204 41.429 25.69 25.66 25.73 24.83 25.82 11,031,229 25.558 2.33%
2015-05-18 0 40.70 40.55 40.75 40.05 41.20 7,709,600 312,638,022 40.552 25.11 25.02 25.14 24.71 25.42 12,497,166 25.017 -1.09%
2015-05-15 0 41.15 41.00 41.20 39.80 41.50 6,202,995 252,923,938 40.774 25.39 25.29 25.42 24.55 25.60 10,054,978 25.154 2.24%
2015-05-14 0 40.25 40.15 40.30 39.65 40.55 6,726,365 269,942,090 40.132 24.83 24.77 24.86 24.46 25.02 10,903,354 24.758 -0.25%
2015-05-13 0 40.35 40.35 40.45 40.25 41.25 13,568,599 552,059,220 40.687 24.89 24.89 24.95 24.83 25.45 21,994,530 25.100 -1.22%
2015-05-12 0 40.85 40.70 40.80 40.55 41.55 6,959,129 285,818,818 41.071 25.20 25.11 25.17 25.02 25.63 11,280,662 25.337 -1.68%
2015-05-11 0 41.55 41.50 41.55 40.55 41.95 11,543,673 477,794,879 41.390 25.63 25.60 25.63 25.02 25.88 18,712,151 25.534 2.85%
2015-05-08 0 40.40 40.45 40.50 39.85 40.80 10,864,856 438,440,648 40.354 24.92 24.95 24.98 24.58 25.17 17,611,797 24.895 2.80%
2015-05-07 0 39.30 39.30 39.40 39.15 40.70 9,731,224 387,546,082 39.825 24.24 24.24 24.31 24.15 25.11 15,774,193 24.568 -2.00%
2015-05-06 0 40.10 40.10 40.15 39.80 42.30 20,098,338 820,777,515 40.838 24.74 24.74 24.77 24.55 26.10 32,579,156 25.193 0.12%
2015-05-05 0 40.05 40.00 40.15 39.80 42.95 14,650,964 595,143,528 40.621 24.71 24.68 24.77 24.55 26.50 23,749,031 25.060 -5.88%
2015-05-04 0 42.55 42.40 42.50 41.50 42.75 10,473,655 440,942,197 42.100 26.25 26.16 26.22 25.60 26.37 16,977,665 25.972 0.59%
2015-04-30 0 42.30 41.95 42.30 40.80 42.45 16,039,741 666,768,958 41.570 26.10 25.88 26.10 25.17 26.19 26,000,221 25.645 1.44%
2015-04-29 0 41.70 41.50 41.55 40.90 42.70 13,736,927 570,214,921 41.510 25.73 25.60 25.63 25.23 26.34 22,267,388 25.608 -2.34%
2015-04-28 0 42.70 42.55 42.70 41.60 43.25 11,047,872 466,799,481 42.252 26.34 26.25 26.34 25.66 26.68 17,908,463 26.066 -1.27%
2015-04-27 0 43.25 43.00 43.25 41.55 43.40 18,921,826 810,599,787 42.839 26.68 26.53 26.68 25.63 26.77 30,672,045 26.428 3.59%
2015-04-24 0 41.75 41.60 41.85 40.70 42.00 17,108,732 708,452,158 41.409 25.76 25.66 25.82 25.11 25.91 27,733,042 25.545 -0.36%
2015-04-23 0 41.90 41.80 41.90 41.50 43.40 14,369,302 610,869,091 42.512 25.85 25.79 25.85 25.60 26.77 23,292,460 26.226 -1.41%
2015-04-22 0 42.50 42.50 42.60 41.15 42.60 16,186,844 678,561,450 41.921 26.22 26.22 26.28 25.39 26.28 26,238,673 25.861 2.78%
2015-04-21 0 41.35 41.35 41.50 40.70 41.75 14,337,031 589,759,144 41.135 25.51 25.51 25.60 25.11 25.76 23,240,149 25.377 1.72%
2015-04-20 0 40.65 40.40 40.70 40.20 41.80 19,433,593 798,333,876 41.080 25.08 24.92 25.11 24.80 25.79 31,501,613 25.343 -4.13%
2015-04-17 0 42.40 42.20 42.40 42.10 43.80 10,971,756 470,183,017 42.854 26.16 26.03 26.16 25.97 27.02 17,785,080 26.437 -1.51%
2015-04-16 0 43.05 43.00 43.20 40.60 43.45 16,196,359 684,362,093 42.254 26.56 26.53 26.65 25.05 26.80 26,254,097 26.067 5.51%
2015-04-15 0 40.80 40.70 40.80 40.60 41.70 11,362,256 466,126,727 41.024 25.17 25.11 25.17 25.05 25.73 18,418,076 25.308 -0.24%
2015-04-14 0 40.90 40.75 40.90 40.35 42.00 18,738,001 770,277,698 41.108 25.23 25.14 25.23 24.89 25.91 30,374,067 25.360 -2.39%
2015-04-13 0 41.90 41.70 42.00 40.95 42.85 24,475,911 1,021,663,536 41.742 25.85 25.73 25.91 25.26 26.43 39,675,148 25.751 1.45%
2015-04-10 0 41.30 41.25 41.35 40.35 42.00 22,862,932 936,452,533 40.959 25.48 25.45 25.51 24.89 25.91 37,060,529 25.268 1.85%
2015-04-09 0 40.55 40.55 40.60 40.45 44.50 22,467,233 933,250,251 41.538 25.02 25.02 25.05 24.95 27.45 36,419,106 25.625 0.12%
2015-04-08 0 40.50 40.35 40.55 38.15 40.75 27,118,696 1,074,953,185 39.639 24.98 24.89 25.02 23.54 25.14 43,959,069 24.454 8.43%
2015-04-02 0 37.35 37.25 37.40 37.10 38.00 15,246,262 572,660,788 37.561 23.04 22.98 23.07 22.89 23.44 24,714,001 23.172 -0.27%
2015-04-01 0 37.45 37.35 37.55 36.70 37.65 12,472,386 465,576,069 37.329 23.10 23.04 23.16 22.64 23.23 20,217,583 23.028 1.49%
2015-03-31 0 36.90 36.75 36.80 36.70 37.35 20,023,431 740,543,172 36.984 22.76 22.67 22.70 22.64 23.04 32,457,733 22.816 2.07%
2015-03-30 0 36.15 36.15 36.20 35.30 36.70 26,189,601 948,546,898 36.218 22.30 22.30 22.33 21.78 22.64 42,453,018 22.343 1.69%
2015-03-27 0 35.55 35.60 35.70 35.00 36.00 12,188,010 432,653,217 35.498 21.93 21.96 22.02 21.59 22.21 19,756,613 21.899 -0.14%
2015-03-26 0 35.60 35.60 35.70 35.35 36.30 11,810,453 422,427,219 35.767 21.96 21.96 22.02 21.81 22.39 19,144,598 22.065 -1.93%
2015-03-25 0 36.30 36.25 36.35 35.85 36.75 10,425,241 378,775,771 36.333 22.39 22.36 22.42 22.12 22.67 16,899,186 22.414 -0.27%
2015-03-24 0 36.40 36.30 36.40 36.15 37.75 15,985,591 586,668,148 36.700 22.46 22.39 22.46 22.30 23.29 25,912,444 22.640 -3.19%
2015-03-23 0 37.60 37.60 37.65 37.20 38.00 11,317,059 426,427,035 37.680 23.20 23.20 23.23 22.95 23.44 18,344,812 23.245 0.40%
2015-03-20 0 37.45 37.40 37.60 36.95 38.00 18,731,375 701,392,332 37.445 23.10 23.07 23.20 22.79 23.44 30,363,326 23.100 0.40%
2015-03-19 0 37.30 37.25 37.35 37.20 38.75 22,561,440 849,112,341 37.636 23.01 22.98 23.04 22.95 23.91 36,571,814 23.218 -2.86%
2015-03-18 0 38.40 38.45 38.50 38.25 38.95 7,139,534 275,946,795 38.651 23.69 23.72 23.75 23.60 24.03 11,573,096 23.844 0.52%
2015-03-17 0 38.20 38.20 38.35 37.70 38.70 9,225,830 352,632,618 38.222 23.57 23.57 23.66 23.26 23.87 14,954,956 23.580 0.53%
2015-03-16 0 38.00 37.95 38.05 36.90 38.45 13,531,329 510,911,031 37.758 23.44 23.41 23.47 22.76 23.72 21,934,116 23.293 1.20%
2015-03-13 0 37.55 37.50 37.65 36.90 37.95 8,186,277 307,810,784 37.601 23.16 23.13 23.23 22.76 23.41 13,269,853 23.196 2.32%
2015-03-12 0 36.70 36.70 36.90 36.10 37.40 8,704,089 321,238,143 36.907 22.64 22.64 22.76 22.27 23.07 14,109,220 22.768 1.66%
2015-03-11 0 36.10 36.05 36.25 35.80 37.10 9,107,789 331,819,269 36.432 22.27 22.24 22.36 22.09 22.89 14,763,613 22.475 -0.69%
2015-03-10 0 36.35 36.40 36.50 36.30 37.70 7,833,302 287,808,353 36.742 22.42 22.46 22.52 22.39 23.26 12,697,685 22.666 -3.58%
2015-03-09 0 37.70 37.60 37.75 36.60 38.00 6,410,169 238,696,034 37.237 23.26 23.20 23.29 22.58 23.44 10,390,804 22.972 0.94%
2015-03-06 0 37.35 37.30 37.40 37.30 38.20 5,127,080 192,997,720 37.643 23.04 23.01 23.07 23.01 23.57 8,310,933 23.222 -0.13%
2015-03-05 0 37.40 37.40 37.50 37.20 38.50 9,015,651 341,266,123 37.853 23.07 23.07 23.13 22.95 23.75 14,614,258 23.352 -1.32%
2015-03-04 0 37.90 37.80 37.90 37.60 39.85 12,453,085 478,295,427 38.408 23.38 23.32 23.38 23.20 24.58 20,186,296 23.694 -3.68%
2015-03-03 0 39.35 39.25 39.50 39.05 40.65 8,027,608 319,087,337 39.749 24.28 24.21 24.37 24.09 25.08 13,012,653 24.521 -2.24%
2015-03-02 0 40.25 40.20 40.40 40.00 41.45 8,974,483 364,399,415 40.604 24.83 24.80 24.92 24.68 25.57 14,547,525 25.049 -0.62%
2015-02-27 0 40.50 40.45 40.75 39.80 41.10 8,296,574 336,557,885 40.566 24.98 24.95 25.14 24.55 25.35 13,448,643 25.025 -0.61%
2015-02-26 0 40.75 40.80 40.85 39.15 41.20 12,304,403 498,834,554 40.541 25.14 25.17 25.20 24.15 25.42 19,945,284 25.010 2.64%
2015-02-25 0 39.70 39.60 39.70 39.15 39.90 6,449,390 255,148,133 39.562 24.49 24.43 24.49 24.15 24.61 10,454,381 24.406 0.51%
2015-02-24 0 39.50 39.45 39.50 38.55 39.50 3,476,595 136,316,130 39.210 24.37 24.34 24.37 23.78 24.37 5,635,517 24.189 1.67%
2015-02-23 0 38.85 38.75 39.05 38.05 39.10 3,940,731 152,732,149 38.757 23.97 23.91 24.09 23.47 24.12 6,387,876 23.910 -0.13%
2015-02-18 0 38.90 38.80 39.00 38.60 39.20 2,420,246 93,950,007 38.818 24.00 23.94 24.06 23.81 24.18 3,923,189 23.947 0.26%
2015-02-17 0 38.80 38.75 38.85 38.10 39.40 6,423,200 249,235,051 38.802 23.94 23.91 23.97 23.50 24.31 10,411,927 23.937 1.57%
2015-02-16 0 38.20 38.35 38.40 38.05 38.65 3,791,587 145,384,655 38.344 23.57 23.66 23.69 23.47 23.84 6,146,115 23.655 0.00%
2015-02-13 0 38.20 38.15 38.20 37.95 38.70 8,145,635 311,754,379 38.273 23.57 23.54 23.57 23.41 23.87 13,203,973 23.611 0.13%
2015-02-12 0 38.15 38.00 38.20 37.30 38.70 10,390,557 395,694,662 38.082 23.54 23.44 23.57 23.01 23.87 16,842,964 23.493 0.13%
2015-02-11 0 38.10 38.05 38.15 37.60 38.30 5,804,337 221,010,725 38.077 23.50 23.47 23.54 23.20 23.63 9,408,758 23.490 1.06%
2015-02-10 0 37.70 37.70 37.85 37.30 38.25 5,837,600 220,485,875 37.770 23.26 23.26 23.35 23.01 23.60 9,462,677 23.301 0.27%
2015-02-09 0 37.60 37.55 37.65 36.90 38.20 7,122,584 267,888,416 37.611 23.20 23.16 23.23 22.76 23.57 11,545,620 23.203 0.40%
2015-02-06 0 37.45 37.40 37.55 37.20 38.50 8,935,549 337,441,203 37.764 23.10 23.07 23.16 22.95 23.75 14,484,414 23.297 0.13%
2015-02-05 0 37.40 37.45 37.55 37.30 39.20 12,608,676 481,335,360 38.175 23.07 23.10 23.16 23.01 24.18 20,438,507 23.550 -0.53%
2015-02-04 0 37.60 37.55 37.60 37.40 39.20 12,481,560 477,933,020 38.291 23.20 23.16 23.20 23.07 24.18 20,232,454 23.622 -2.72%
2015-02-03 0 38.65 38.60 38.65 36.70 38.65 10,206,700 384,896,467 37.710 23.84 23.81 23.84 22.64 23.84 16,544,934 23.264 3.62%
2015-02-02 0 37.30 37.15 37.35 36.50 37.55 8,311,672 308,109,515 37.069 23.01 22.92 23.04 22.52 23.16 13,473,117 22.868 -0.53%
2015-01-30 0 37.50 37.50 37.70 37.40 38.50 9,057,033 342,633,168 37.831 23.13 23.13 23.26 23.07 23.75 14,681,338 23.338 -0.79%
2015-01-29 0 37.80 37.75 37.80 37.40 38.20 12,709,195 480,133,470 37.778 23.32 23.29 23.32 23.07 23.57 20,601,447 23.306 -2.33%
2015-01-28 0 38.70 38.70 38.80 38.55 39.60 10,099,216 393,462,238 38.960 23.87 23.87 23.94 23.78 24.43 16,370,704 24.035 -1.90%
2015-01-27 0 39.45 39.40 39.45 39.10 41.95 18,031,825 720,366,108 39.950 24.34 24.31 24.34 24.12 25.88 29,229,364 24.645 -5.05%
2015-01-26 0 41.55 41.50 41.60 39.60 41.60 11,221,382 456,835,177 40.711 25.63 25.60 25.66 24.43 25.66 18,189,721 25.115 2.85%
2015-01-23 0 40.40 40.25 40.40 39.05 40.95 16,126,754 644,236,067 39.948 24.92 24.83 24.92 24.09 25.26 26,141,268 24.644 5.35%
2015-01-22 0 38.35 38.30 38.35 38.10 40.00 13,580,460 528,218,589 38.895 23.66 23.63 23.66 23.50 24.68 22,013,757 23.995 -1.41%
2015-01-21 0 38.90 38.90 38.95 37.00 39.30 15,806,120 607,387,711 38.427 24.00 24.00 24.03 22.83 24.24 25,621,524 23.706 5.85%
2015-01-20 0 36.75 36.70 36.95 35.70 37.50 11,210,457 410,665,954 36.632 22.67 22.64 22.79 22.02 23.13 18,172,012 22.599 3.67%
2015-01-19 0 35.45 35.45 35.50 34.55 37.30 20,184,764 728,743,320 36.104 21.87 21.87 21.90 21.31 23.01 32,719,252 22.273 -8.52%
2015-01-16 0 38.75 38.75 39.00 38.05 39.30 14,609,493 564,264,773 38.623 23.91 23.91 24.06 23.47 24.24 23,681,807 23.827 0.26%
2015-01-15 0 38.65 38.60 38.80 36.85 38.80 18,811,215 716,150,117 38.070 23.84 23.81 23.94 22.73 23.94 30,492,746 23.486 3.34%
2015-01-14 0 37.40 37.35 37.55 37.20 38.20 7,795,361 293,853,670 37.696 23.07 23.04 23.16 22.95 23.57 12,636,183 23.255 -0.80%
2015-01-13 0 37.70 37.70 37.90 37.65 38.50 10,444,532 396,745,766 37.986 23.26 23.26 23.38 23.23 23.75 16,930,457 23.434 -1.57%
2015-01-12 0 38.30 38.25 38.35 37.05 38.90 11,910,222 451,999,925 37.951 23.63 23.60 23.66 22.86 24.00 19,306,322 23.412 0.79%
2015-01-09 0 38.00 38.00 38.05 37.70 39.90 14,312,773 554,986,355 38.776 23.44 23.44 23.47 23.26 24.61 23,200,827 23.921 -0.26%
2015-01-08 0 38.10 38.05 38.15 37.95 39.55 16,642,424 641,261,818 38.532 23.50 23.47 23.54 23.41 24.40 26,977,163 23.771 2.14%
2015-01-07 0 37.30 37.30 37.35 36.80 37.95 20,738,169 775,590,457 37.399 23.01 23.01 23.04 22.70 23.41 33,616,314 23.072 -1.45%
2015-01-06 0 37.85 37.85 37.90 37.60 39.20 19,478,667 745,243,101 38.259 23.35 23.35 23.38 23.20 24.18 31,574,677 23.603 -3.32%
2015-01-05 0 39.15 39.10 39.15 38.80 40.85 26,355,510 1,055,776,098 40.059 24.15 24.12 24.15 23.94 25.20 42,721,954 24.713 -1.76%
2015-01-02 0 39.85 39.85 40.00 39.25 40.45 14,375,444 575,079,110 40.004 24.58 24.58 24.68 24.21 24.95 23,302,416 24.679 1.14%
2014-12-31 0 39.40 39.15 39.45 38.60 40.00 14,924,669 587,243,955 39.347 24.31 24.15 24.34 23.81 24.68 24,192,703 24.274 0.25%
2014-12-30 0 39.30 39.10 39.25 38.30 40.25 21,399,774 843,617,055 39.422 24.24 24.12 24.21 23.63 24.83 34,688,768 24.320 0.51%
2014-12-29 0 39.10 39.00 39.15 36.65 40.90 49,278,897 1,934,671,930 39.260 24.12 24.06 24.15 22.61 25.23 79,880,480 24.220 12.20%
2014-12-24 0 34.85 34.75 34.90 34.70 35.70 3,918,174 138,003,131 35.221 21.50 21.44 21.53 21.41 22.02 6,351,311 21.728 -2.11%
2014-12-23 0 35.60 35.55 35.70 35.00 36.60 20,633,351 741,619,548 35.943 21.96 21.93 22.02 21.59 22.58 33,446,406 22.173 0.28%
2014-12-22 0 35.50 35.45 35.60 34.55 36.75 20,783,850 739,855,396 35.598 21.90 21.87 21.96 21.31 22.67 33,690,363 21.960 2.60%
2014-12-19 0 34.60 34.55 34.60 33.85 36.00 26,484,764 920,059,739 34.739 21.35 21.31 21.35 20.88 22.21 42,931,474 21.431 -1.14%
2014-12-18 0 35.00 34.95 35.20 34.70 35.85 12,645,838 445,369,636 35.219 21.59 21.56 21.72 21.41 22.12 20,498,746 21.727 1.60%
2014-12-17 0 34.45 34.45 34.50 33.85 34.75 11,571,340 398,559,299 34.444 21.25 21.25 21.28 20.88 21.44 18,756,998 21.249 0.73%
2014-12-16 0 34.20 34.15 34.30 32.60 34.45 17,887,581 599,367,314 33.507 21.10 21.07 21.16 20.11 21.25 28,995,547 20.671 3.01%
2014-12-15 0 33.20 33.15 33.20 31.75 33.30 7,266,219 237,589,023 32.698 20.48 20.45 20.48 19.59 20.54 11,778,451 20.172 2.15%
2014-12-12 0 32.50 32.45 32.50 32.40 33.50 10,947,177 359,955,628 32.881 20.05 20.02 20.05 19.99 20.67 17,745,238 20.285 -0.46%
2014-12-11 0 32.65 32.60 32.75 32.55 33.40 11,203,201 369,671,435 32.997 20.14 20.11 20.20 20.08 20.60 18,160,250 20.356 -2.68%
2014-12-10 0 33.55 33.55 33.60 32.75 34.65 20,339,056 679,975,992 33.432 20.70 20.70 20.73 20.20 21.38 32,969,357 20.624 -1.18%
2014-12-09 0 33.95 33.90 33.95 33.85 36.50 22,318,097 790,007,164 35.398 20.94 20.91 20.94 20.88 22.52 36,177,358 21.837 -5.83%
2014-12-08 0 36.05 36.15 36.20 34.60 37.25 35,718,658 1,295,655,393 36.274 22.24 22.30 22.33 21.35 22.98 57,899,501 22.378 1.84%
2014-12-05 0 35.40 35.35 35.40 34.40 36.40 19,139,122 680,193,600 35.539 21.84 21.81 21.84 21.22 22.46 31,024,279 21.925 -0.14%
2014-12-04 0 35.45 35.40 35.50 32.70 35.55 23,876,901 825,336,241 34.566 21.87 21.84 21.90 20.17 21.93 38,704,160 21.324 7.59%
2014-12-03 0 32.95 32.95 33.00 32.45 34.30 19,555,329 650,656,550 33.273 20.33 20.33 20.36 20.02 21.16 31,698,945 20.526 -0.60%
2014-12-02 0 33.15 33.05 33.20 31.30 33.80 15,148,934 497,151,063 32.818 20.45 20.39 20.48 19.31 20.85 24,556,234 20.245 5.24%
2014-12-01 0 31.50 31.55 31.65 31.30 33.00 20,050,134 645,187,603 32.179 19.43 19.46 19.53 19.31 20.36 32,501,018 19.851 -3.08%
2014-11-28 0 32.50 32.50 32.60 32.30 33.15 17,641,054 576,904,226 32.702 20.05 20.05 20.11 19.93 20.45 28,595,929 20.174 0.00%
2014-11-27 0 32.50 32.40 32.55 32.25 33.60 25,804,774 848,602,570 32.885 20.05 19.99 20.08 19.90 20.73 41,829,218 20.287 0.46%
2014-11-26 0 32.35 32.25 32.40 30.15 32.90 27,098,555 862,294,735 31.821 19.96 19.90 19.99 18.60 20.30 43,926,421 19.630 6.24%
2014-11-25 0 30.45 30.35 30.50 30.25 30.95 11,806,329 360,711,967 30.552 18.78 18.72 18.82 18.66 19.09 19,137,913 18.848 -1.30%
2014-11-24 0 30.85 30.80 30.90 29.85 30.95 22,532,600 689,825,549 30.615 19.03 19.00 19.06 18.41 19.09 36,525,065 18.886 8.25%
2014-11-21 0 28.50 28.50 28.55 28.15 28.90 20,182,289 575,959,171 28.538 17.58 17.58 17.61 17.37 17.83 32,715,240 17.605 0.53%
2014-11-20 0 28.35 28.30 28.35 27.95 28.60 7,890,343 222,890,539 28.249 17.49 17.46 17.49 17.24 17.64 12,790,148 17.427 0.18%
2014-11-19 0 28.30 28.30 28.35 28.00 28.75 13,149,272 372,885,371 28.358 17.46 17.46 17.49 17.27 17.74 21,314,807 17.494 0.53%
2014-11-18 0 28.15 28.05 28.10 27.95 29.00 15,654,604 441,225,144 28.185 17.37 17.30 17.34 17.24 17.89 25,375,919 17.388 -2.09%
2014-11-17 0 28.75 28.75 28.80 28.40 30.00 11,347,262 328,380,168 28.939 17.74 17.74 17.77 17.52 18.51 18,393,771 17.853 -2.38%
2014-11-14 0 29.45 29.40 29.45 29.00 30.00 9,441,290 277,108,543 29.351 18.17 18.14 18.17 17.89 18.51 15,304,214 18.107 -1.01%
2014-11-13 0 29.75 29.70 29.75 28.60 30.00 20,146,178 596,125,501 29.590 18.35 18.32 18.35 17.64 18.51 32,656,704 18.254 3.12%
2014-11-12 0 28.85 28.80 28.85 28.25 29.00 15,857,002 456,399,631 28.782 17.80 17.77 17.80 17.43 17.89 25,704,003 17.756 1.41%
2014-11-11 0 28.45 28.40 28.45 28.25 28.75 12,763,183 363,872,844 28.510 17.55 17.52 17.55 17.43 17.74 20,688,961 17.588 1.25%
2014-11-10 0 28.10 28.05 28.15 28.05 28.90 23,010,073 655,408,270 28.484 17.34 17.30 17.37 17.30 17.83 37,299,043 17.572 -1.23%
2014-11-07 0 28.45 28.45 28.50 28.05 28.95 11,700,029 333,879,346 28.537 17.55 17.55 17.58 17.30 17.86 18,965,602 17.604 -0.70%
2014-11-06 0 28.65 28.50 28.65 28.45 28.90 4,425,463 126,527,014 28.591 17.67 17.58 17.67 17.55 17.83 7,173,621 17.638 -0.17%
2014-11-05 0 28.70 28.70 28.80 28.15 29.20 8,015,606 229,013,490 28.571 17.71 17.71 17.77 17.37 18.01 12,993,198 17.626 -0.52%
2014-11-04 0 28.85 28.80 28.90 28.50 29.15 9,292,101 267,714,318 28.811 17.80 17.77 17.83 17.58 17.98 15,062,380 17.774 0.35%
2014-11-03 0 28.75 28.70 28.75 28.55 29.40 8,067,932 232,815,951 28.857 17.74 17.71 17.74 17.61 18.14 13,078,018 17.802 -0.86%
2014-10-31 0 29.00 29.05 29.15 28.85 29.65 23,301,344 678,493,181 29.118 17.89 17.92 17.98 17.80 18.29 37,771,189 17.963 1.22%
2014-10-30 0 28.65 28.50 28.70 28.40 29.50 16,260,442 466,419,488 28.684 17.67 17.58 17.71 17.52 18.20 26,357,975 17.696 -2.05%
2014-10-29 0 29.25 29.20 29.25 29.05 29.80 22,955,956 673,300,553 29.330 18.04 18.01 18.04 17.92 18.38 37,211,320 18.094 1.92%
2014-10-28 0 28.70 28.65 28.70 27.95 28.90 16,465,751 469,283,827 28.501 17.71 17.67 17.71 17.24 17.83 26,690,778 17.582 3.99%
2014-10-27 0 27.60 27.60 27.65 27.10 27.85 13,720,088 377,006,278 27.478 17.03 17.03 17.06 16.72 17.18 22,240,092 16.952 -0.18%
2014-10-24 0 27.65 27.60 27.65 27.25 27.70 4,373,591 120,442,207 27.539 17.06 17.03 17.06 16.81 17.09 7,089,537 16.989 0.73%
2014-10-23 0 27.45 27.40 27.50 27.15 27.95 6,261,835 172,165,107 27.494 16.93 16.90 16.96 16.75 17.24 10,150,357 16.961 0.18%
2014-10-22 0 27.40 27.35 27.40 27.05 28.00 8,655,835 237,654,199 27.456 16.90 16.87 16.90 16.69 17.27 14,031,001 16.938 0.55%
2014-10-21 0 27.25 27.20 27.25 27.20 27.75 3,654,087 100,292,246 27.447 16.81 16.78 16.81 16.78 17.12 5,923,230 16.932 -0.73%
2014-10-20 0 27.45 27.45 27.55 27.25 27.80 4,757,350 130,753,597 27.485 16.93 16.93 17.00 16.81 17.15 7,711,605 16.955 1.29%
2014-10-17 0 27.10 27.10 27.15 26.80 27.45 18,147,762 492,297,031 27.127 16.72 16.72 16.75 16.53 16.93 29,417,297 16.735 0.37%
2014-10-16 0 27.00 26.95 27.15 26.95 27.60 8,629,321 234,498,736 27.175 16.66 16.63 16.75 16.63 17.03 13,988,022 16.764 -1.46%
2014-10-15 0 27.40 27.35 27.40 27.15 27.60 7,090,156 194,468,677 27.428 16.90 16.87 16.90 16.75 17.03 11,493,055 16.921 0.37%
2014-10-14 0 27.30 27.25 27.40 27.00 27.75 8,063,449 220,812,368 27.384 16.84 16.81 16.90 16.66 17.12 13,070,751 16.894 -0.91%
2014-10-13 0 27.55 27.55 27.60 26.75 27.70 7,698,687 209,307,712 27.187 17.00 17.00 17.03 16.50 17.09 12,479,476 16.772 0.36%
2014-10-10 0 27.45 27.40 27.50 27.30 27.85 6,403,483 176,284,142 27.529 16.93 16.90 16.96 16.84 17.18 10,379,966 16.983 -1.61%
2014-10-09 0 27.90 27.85 27.90 27.80 28.50 7,866,664 220,839,363 28.073 17.21 17.18 17.21 17.15 17.58 12,751,765 17.318 0.54%
2014-10-08 0 27.75 27.70 27.80 27.20 28.20 6,243,714 172,469,590 27.623 17.12 17.09 17.15 16.78 17.40 10,120,983 17.041 0.54%
2014-10-07 0 27.60 27.65 27.70 27.55 27.95 6,112,604 169,297,612 27.696 17.03 17.06 17.09 17.00 17.24 9,908,455 17.086 -0.18%
2014-10-06 0 27.65 27.55 27.70 26.90 27.80 10,223,491 280,424,053 27.429 17.06 17.00 17.09 16.59 17.15 16,572,152 16.921 0.55%
2014-10-03 0 27.50 27.50 27.55 26.65 27.70 9,734,494 265,825,382 27.308 16.96 16.96 17.00 16.44 17.09 15,779,494 16.846 0.73%
2014-09-30 0 27.30 27.30 27.40 27.05 27.70 8,706,641 238,291,863 27.369 16.84 16.84 16.90 16.69 17.09 14,113,357 16.884 -1.09%
2014-09-29 0 27.60 27.55 27.65 26.55 27.65 10,545,620 286,238,213 27.143 17.03 17.00 17.06 16.38 17.06 17,094,319 16.745 1.10%
2014-09-26 0 27.30 27.30 27.35 27.10 27.70 6,895,641 188,260,922 27.301 16.84 16.84 16.87 16.72 17.09 11,177,748 16.842 -1.62%
2014-09-25 0 27.75 27.75 27.80 27.40 28.30 7,575,148 210,448,093 27.781 17.12 17.12 17.15 16.90 17.46 12,279,221 17.139 0.00%
2014-09-24 0 27.75 27.75 27.80 27.35 28.15 7,002,198 194,424,465 27.766 17.12 17.12 17.15 16.87 17.37 11,350,476 17.129 0.91%
2014-09-23 0 27.50 27.45 27.55 27.25 27.95 7,834,298 215,804,815 27.546 16.96 16.93 17.00 16.81 17.24 12,699,300 16.993 -0.72%
2014-09-22 0 27.70 27.65 27.75 27.60 28.20 8,517,400 236,860,893 27.809 17.09 17.06 17.12 17.03 17.40 13,806,600 17.156 -1.77%
2014-09-19 0 28.20 28.20 28.35 27.95 28.75 17,265,700 487,435,585 28.231 17.40 17.40 17.49 17.24 17.74 27,987,485 17.416 0.18%
2014-09-18 0 28.15 28.05 28.20 27.95 28.40 8,464,600 237,775,085 28.091 17.37 17.30 17.40 17.24 17.52 13,721,011 17.329 -1.40%
2014-09-17 0 28.55 28.50 28.55 28.40 29.00 7,095,113 203,154,291 28.633 17.61 17.58 17.61 17.52 17.89 11,501,090 17.664 1.24%
2014-09-16 0 28.20 28.20 28.30 27.85 29.50 7,907,449 223,302,601 28.240 17.40 17.40 17.46 17.18 18.20 12,817,877 17.421 -2.25%
2014-09-15 0 28.85 28.80 28.90 28.60 29.70 10,024,365 289,007,970 28.831 17.80 17.77 17.83 17.64 18.32 16,249,371 17.786 -2.04%
2014-09-12 0 29.45 29.45 29.50 29.15 29.70 8,563,488 252,430,996 29.478 18.17 18.17 18.20 17.98 18.32 13,881,308 18.185 0.00%
2014-09-11 0 29.45 29.40 29.45 29.05 29.70 7,360,635 216,406,105 29.400 18.17 18.14 18.17 17.92 18.32 11,931,498 18.137 -0.34%
2014-09-10 0 29.55 29.40 29.50 29.35 30.40 12,547,321 372,374,511 29.678 18.23 18.14 18.20 18.11 18.75 20,339,052 18.308 -2.15%
2014-09-08 0 30.20 30.20 30.25 29.90 30.30 8,498,300 255,804,429 30.101 18.63 18.63 18.66 18.45 18.69 13,775,639 18.569 0.83%
2014-09-05 0 29.95 29.95 30.00 29.85 30.50 10,496,535 316,295,194 30.133 18.48 18.48 18.51 18.41 18.82 17,014,753 18.589 -0.99%
2014-09-04 0 30.25 30.20 30.30 29.85 30.40 10,573,860 319,099,005 30.178 18.66 18.63 18.69 18.41 18.75 17,140,096 18.617 0.83%
2014-09-03 0 30.00 29.95 30.00 29.10 30.20 17,428,700 519,808,017 29.825 18.51 18.48 18.51 17.95 18.63 28,251,706 18.399 4.17%
2014-09-02 0 28.80 28.75 28.80 28.15 28.90 10,838,258 309,165,275 28.525 17.77 17.74 17.77 17.37 17.83 17,568,682 17.598 -0.52%
2014-09-01 0 28.95 28.95 29.00 28.45 29.10 6,687,416 192,784,950 28.828 17.86 17.86 17.89 17.55 17.95 10,840,218 17.784 -0.52%
2014-08-29 0 29.10 29.05 29.15 28.60 29.35 8,797,192 254,039,923 28.877 17.95 17.92 17.98 17.64 18.11 14,260,139 17.815 -0.17%
2014-08-28 0 29.15 29.10 29.25 28.95 30.00 12,857,460 376,220,186 29.261 17.98 17.95 18.04 17.86 18.51 20,841,783 18.051 -2.18%
2014-08-27 0 29.80 29.75 29.85 29.45 30.60 11,698,080 349,524,670 29.879 18.38 18.35 18.41 18.17 18.88 18,962,442 18.432 -1.16%
2014-08-26 0 30.15 30.10 30.15 29.80 30.55 11,555,800 350,023,330 30.290 18.60 18.57 18.60 18.38 18.85 18,731,808 18.686 0.50%
2014-08-25 0 30.00 30.00 30.05 29.60 30.50 5,608,791 167,553,725 29.873 18.51 18.51 18.54 18.26 18.82 9,091,781 18.429 -1.48%
2014-08-22 0 30.45 30.35 30.45 29.65 30.60 8,163,900 246,860,805 30.238 18.78 18.72 18.78 18.29 18.88 13,233,581 18.654 2.87%
2014-08-21 0 29.60 29.60 29.70 29.40 30.25 9,609,715 284,953,268 29.653 18.26 18.26 18.32 18.14 18.66 15,577,229 18.293 -2.63%
2014-08-20 0 30.40 30.35 30.40 30.25 30.60 4,589,395 139,554,970 30.408 18.75 18.72 18.75 18.66 18.88 7,439,352 18.759 -0.16%
2014-08-19 0 30.45 30.45 30.50 29.90 30.90 6,259,608 190,849,910 30.489 18.78 18.78 18.82 18.45 19.06 10,146,747 18.809 0.00%
2014-08-18 0 30.45 30.45 30.50 29.55 30.70 8,501,495 257,635,995 30.305 18.78 18.78 18.82 18.23 18.94 13,780,818 18.695 -0.16%
2014-08-15 0 30.50 30.35 30.50 29.90 30.60 6,230,305 189,006,196 30.337 18.82 18.72 18.82 18.45 18.88 10,099,247 18.715 1.33%
2014-08-14 0 30.10 29.95 30.05 29.70 30.55 8,952,800 269,466,061 30.099 18.57 18.48 18.54 18.32 18.85 14,512,378 18.568 -0.50%
2014-08-13 0 30.25 30.20 30.25 29.30 30.30 7,492,418 223,313,227 29.805 18.66 18.63 18.66 18.08 18.69 12,145,117 18.387 2.02%
2014-08-12 0 29.65 29.60 29.70 29.30 30.10 6,012,140 178,020,864 29.610 18.29 18.26 18.32 18.08 18.57 9,745,604 18.267 -1.17%
2014-08-11 0 30.00 29.95 30.05 29.50 30.20 6,922,312 207,037,181 29.909 18.51 18.48 18.54 18.20 18.63 11,220,982 18.451 2.92%
2014-08-08 0 29.15 29.15 29.20 28.85 29.60 5,405,561 157,900,478 29.211 17.98 17.98 18.01 17.80 18.26 8,762,347 18.020 -0.68%
2014-08-07 0 29.35 29.25 29.35 29.20 29.85 5,087,249 149,772,936 29.441 18.11 18.04 18.11 18.01 18.41 8,246,367 18.162 -1.34%
2014-08-06 0 29.75 29.65 29.85 29.05 29.85 4,625,372 136,728,140 29.560 18.35 18.29 18.41 17.92 18.41 7,497,671 18.236 -0.34%
2014-08-05 0 29.85 29.75 29.90 29.55 30.45 6,859,709 204,812,968 29.857 18.41 18.35 18.45 18.23 18.78 11,119,503 18.419 -1.81%
2014-08-04 0 30.40 30.40 30.45 29.95 30.70 6,390,600 193,958,380 30.351 18.75 18.75 18.78 18.48 18.94 10,359,083 18.724 1.33%
2014-08-01 0 30.00 29.95 30.00 29.80 30.70 9,619,130 290,067,663 30.155 18.51 18.48 18.51 18.38 18.94 15,592,490 18.603 -2.44%
2014-07-31 0 30.75 30.75 30.85 30.00 31.10 11,630,562 355,557,883 30.571 18.97 18.97 19.03 18.51 19.19 18,852,997 18.859 0.33%
2014-07-30 0 30.65 30.65 30.80 30.30 31.30 13,561,862 417,850,336 30.811 18.91 18.91 19.00 18.69 19.31 21,983,610 19.007 -0.97%
2014-07-29 0 30.95 30.90 30.95 30.30 30.95 9,310,240 285,924,478 30.711 19.09 19.06 19.09 18.69 19.09 15,091,783 18.946 0.32%
2014-07-28 0 30.85 30.80 30.85 30.25 30.90 13,716,115 420,003,078 30.621 19.03 19.00 19.03 18.66 19.06 22,233,652 18.890 1.48%
2014-07-25 0 30.40 30.40 30.45 29.80 30.45 12,436,917 374,692,227 30.127 18.75 18.75 18.78 18.38 18.78 20,160,088 18.586 -0.16%
2014-07-24 0 30.45 30.40 30.45 29.75 30.65 14,278,336 431,665,343 30.232 18.78 18.75 18.78 18.35 18.91 23,145,005 18.650 2.01%
2014-07-23 0 29.85 29.75 29.85 28.65 29.95 16,852,341 499,277,104 29.627 18.41 18.35 18.41 17.67 18.48 27,317,435 18.277 4.01%
2014-07-22 0 28.70 28.70 28.75 27.25 29.00 14,998,955 427,575,077 28.507 17.71 17.71 17.74 16.81 17.89 24,313,120 17.586 4.55%
2014-07-21 0 27.45 27.40 27.50 27.25 27.60 5,725,020 156,883,558 27.403 16.93 16.90 16.96 16.81 17.03 9,280,186 16.905 -0.18%
2014-07-18 0 27.50 27.45 27.50 27.25 27.70 3,635,400 99,913,185 27.483 16.96 16.93 16.96 16.81 17.09 5,892,938 16.955 -0.18%
2014-07-17 0 27.55 27.45 27.55 27.20 27.65 5,850,248 160,549,844 27.443 17.00 16.93 17.00 16.78 17.06 9,483,179 16.930 0.73%
2014-07-16 0 27.35 27.35 27.40 26.95 28.25 13,729,248 376,021,639 27.388 16.87 16.87 16.90 16.63 17.43 22,254,940 16.896 -2.84%
2014-07-15 0 28.15 28.15 28.25 27.95 28.45 5,936,400 167,082,580 28.145 17.37 17.37 17.43 17.24 17.55 9,622,831 17.363 0.54%
2014-07-14 0 28.00 28.00 28.10 27.60 28.40 4,034,168 112,472,126 27.880 17.27 17.27 17.34 17.03 17.52 6,539,336 17.199 0.90%
2014-07-11 0 27.75 27.70 27.75 27.60 27.90 5,557,347 154,363,079 27.776 17.12 17.09 17.12 17.03 17.21 9,008,390 17.135 -0.89%
2014-07-10 0 28.00 27.85 28.00 27.65 28.20 10,259,800 285,967,601 27.873 17.27 17.18 17.27 17.06 17.40 16,631,008 17.195 -0.18%
2014-07-09 0 28.05 28.00 28.10 27.80 28.65 9,377,281 263,494,599 28.099 17.30 17.27 17.34 17.15 17.67 15,200,456 17.335 -1.75%
2014-07-08 0 28.55 28.50 28.60 28.35 29.05 7,818,528 223,160,087 28.542 17.61 17.58 17.64 17.49 17.92 12,673,737 17.608 -1.04%
2014-07-07 0 28.85 28.80 28.85 28.60 29.10 11,410,189 329,790,070 28.903 17.80 17.77 17.80 17.64 17.95 18,495,775 17.831 1.58%
2014-07-04 0 28.40 28.40 28.45 28.30 28.70 7,040,361 200,569,162 28.488 17.52 17.52 17.55 17.46 17.71 11,412,338 17.575 0.71%
2014-07-03 0 28.20 28.20 28.25 27.85 28.55 11,526,992 324,467,930 28.149 17.40 17.40 17.43 17.18 17.61 18,685,111 17.365 1.26%
2014-07-02 0 27.85 27.85 27.90 27.55 28.05 11,241,500 313,583,769 27.895 17.18 17.18 17.21 17.00 17.30 18,222,332 17.209 1.83%
2014-06-30 0 27.35 27.25 27.40 27.00 27.45 5,648,603 153,795,420 27.227 16.87 16.81 16.90 16.66 16.93 9,156,315 16.797 1.11%
2014-06-27 0 27.05 27.00 27.05 26.85 27.50 9,777,223 264,153,142 27.017 16.69 16.66 16.69 16.56 16.96 15,848,757 16.667 -1.46%
2014-06-26 0 27.45 27.40 27.50 27.15 27.50 6,534,300 178,905,162 27.379 16.93 16.90 16.96 16.75 16.96 10,592,019 16.891 0.92%
2014-06-25 0 27.20 27.20 27.25 27.05 27.60 6,728,911 183,173,765 27.222 16.78 16.78 16.81 16.69 17.03 10,907,481 16.793 -0.91%
2014-06-24 0 27.45 27.45 27.50 27.25 27.70 10,764,290 296,896,041 27.582 16.93 16.93 16.96 16.81 17.09 17,448,780 17.015 0.18%
2014-06-23 0 27.40 27.35 27.45 27.35 28.25 11,791,709 327,331,725 27.759 16.90 16.87 16.93 16.87 17.43 19,114,214 17.125 -0.72%
2014-06-20 0 27.60 27.70 27.75 27.50 27.85 17,418,382 482,014,296 27.673 17.03 17.09 17.12 16.96 17.18 28,234,981 17.072 0.00%
2014-06-19 0 27.60 27.60 27.70 27.60 28.40 14,709,200 407,799,026 27.724 17.03 17.03 17.09 17.03 17.52 23,843,431 17.103 -1.43%
2014-06-18 0 28.00 27.95 28.05 27.70 28.20 13,415,822 375,158,006 27.964 17.27 17.24 17.30 17.09 17.40 21,746,881 17.251 0.00%
2014-06-17 0 28.00 27.95 28.00 27.90 28.60 12,580,841 352,723,511 28.037 17.27 17.24 17.27 17.21 17.64 20,393,387 17.296 -1.06%
2014-06-16 0 28.30 28.30 28.35 27.25 28.40 19,103,415 536,362,767 28.077 17.46 17.46 17.49 16.81 17.52 30,966,398 17.321 2.91%
2014-06-13 0 27.50 27.45 27.50 26.85 27.50 10,755,073 293,740,046 27.312 16.96 16.93 16.96 16.56 16.96 17,433,840 16.849 2.04%
2014-06-12 0 26.95 26.95 27.00 26.75 27.15 9,244,784 249,151,052 26.950 16.63 16.63 16.66 16.50 16.75 14,985,680 16.626 -0.55%
2014-06-11 0 27.10 27.05 27.10 26.95 27.65 10,684,859 290,521,934 27.190 16.72 16.69 16.72 16.63 17.06 17,320,024 16.774 -0.18%
2014-06-10 0 27.15 27.10 27.20 26.75 27.45 12,621,521 342,172,190 27.110 16.75 16.72 16.78 16.50 16.93 20,459,329 16.725 1.12%
2014-06-09 0 26.85 26.80 26.85 26.65 27.15 9,553,165 257,100,523 26.913 16.56 16.53 16.56 16.44 16.75 15,485,562 16.603 0.75%
2014-06-06 0 26.65 26.60 26.70 26.20 26.80 10,647,733 282,898,267 26.569 16.44 16.41 16.47 16.16 16.53 17,259,843 16.391 0.76%
2014-06-05 0 26.45 26.40 26.50 25.90 26.55 10,093,181 265,988,403 26.353 16.32 16.29 16.35 15.98 16.38 16,360,921 16.258 1.73%
2014-06-04 0 26.00 25.90 26.00 25.60 26.00 9,092,437 234,793,430 25.823 16.04 15.98 16.04 15.79 16.04 14,738,727 15.930 0.19%
2014-06-03 0 25.95 25.85 25.95 25.40 26.20 16,568,541 429,267,251 25.909 16.01 15.95 16.01 15.67 16.16 26,857,399 15.983 2.18%
2014-05-30 0 25.90 25.75 25.95 25.30 25.95 12,142,146 312,341,763 25.724 15.67 15.58 15.70 15.30 15.70 20,071,911 15.561 0.97%
2014-05-29 0 25.65 25.65 25.70 25.15 26.25 20,735,138 533,708,867 25.739 15.52 15.52 15.55 15.21 15.88 34,276,794 15.571 1.79%
2014-05-28 0 25.20 25.15 25.20 24.45 25.30 11,507,420 287,445,998 24.979 15.24 15.21 15.24 14.79 15.30 19,022,660 15.111 2.44%
2014-05-27 0 24.60 24.55 24.60 24.50 24.85 3,160,371 77,782,864 24.612 14.88 14.85 14.88 14.82 15.03 5,224,339 14.889 -0.61%
2014-05-26 0 24.75 24.75 24.80 24.60 25.15 4,094,850 101,620,925 24.817 14.97 14.97 15.00 14.88 15.21 6,769,105 15.012 -0.60%
2014-05-23 0 24.90 24.85 24.90 24.55 25.10 9,659,429 240,003,699 24.847 15.06 15.03 15.06 14.85 15.18 15,967,787 15.030 0.81%
2014-05-22 0 24.70 24.60 24.75 23.95 24.80 18,394,794 450,534,836 24.493 14.94 14.88 14.97 14.49 15.00 30,408,024 14.816 2.92%
2014-05-21 0 24.00 24.00 24.05 23.70 24.15 7,057,807 168,917,306 23.933 14.52 14.52 14.55 14.34 14.61 11,667,103 14.478 0.63%
2014-05-20 0 23.85 23.80 23.90 23.75 24.30 5,906,420 141,178,232 23.903 14.43 14.40 14.46 14.37 14.70 9,763,771 14.459 -0.83%
2014-05-19 0 24.05 24.00 24.05 23.65 24.15 5,017,276 119,913,954 23.900 14.55 14.52 14.55 14.31 14.61 8,293,947 14.458 -0.41%
2014-05-16 0 24.15 24.10 24.15 23.95 24.35 7,901,032 190,365,486 24.094 14.61 14.58 14.61 14.49 14.73 13,061,020 14.575 -0.21%
2014-05-15 0 24.20 24.20 24.25 24.05 24.65 6,816,764 164,994,559 24.204 14.64 14.64 14.67 14.55 14.91 11,268,641 14.642 -1.43%
2014-05-14 0 24.55 24.50 24.60 23.80 24.75 13,058,418 317,757,114 24.334 14.85 14.82 14.88 14.40 14.97 21,586,580 14.720 2.08%
2014-05-13 0 24.05 24.05 24.15 23.90 24.40 7,930,540 191,184,014 24.107 14.55 14.55 14.61 14.46 14.76 13,109,799 14.583 -0.62%
2014-05-12 0 24.20 24.15 24.20 23.55 24.55 10,291,096 249,028,777 24.198 14.64 14.61 14.64 14.25 14.85 17,011,981 14.638 1.26%
2014-05-09 0 23.90 23.85 23.90 23.75 24.35 4,080,934 97,640,234 23.926 14.46 14.43 14.46 14.37 14.73 6,746,101 14.474 -0.21%
2014-05-08 0 23.95 23.95 24.00 23.90 24.25 6,743,661 162,342,764 24.073 14.49 14.49 14.52 14.46 14.67 11,147,796 14.563 0.63%
2014-05-07 0 23.80 23.80 23.85 23.55 23.95 9,390,400 222,752,290 23.721 14.40 14.40 14.43 14.25 14.49 15,523,061 14.350 -0.83%
2014-05-05 0 24.00 23.95 24.00 23.70 24.30 6,714,430 160,729,436 23.938 14.52 14.49 14.52 14.34 14.70 11,099,475 14.481 -1.03%
2014-05-02 0 24.25 24.20 24.30 24.05 24.45 6,593,790 159,927,529 24.254 14.67 14.64 14.70 14.55 14.79 10,900,047 14.672 -0.21%
2014-04-30 0 24.30 24.20 24.30 24.05 24.55 10,402,879 252,062,669 24.230 14.70 14.64 14.70 14.55 14.85 17,196,767 14.658 -1.22%
2014-04-29 0 24.60 24.55 24.60 24.20 25.10 13,268,201 324,633,185 24.467 14.88 14.85 14.88 14.64 15.18 21,933,367 14.801 -0.81%
2014-04-28 0 24.80 24.75 24.80 24.50 25.05 6,251,000 154,356,866 24.693 15.00 14.97 15.00 14.82 15.15 10,333,389 14.938 0.40%
2014-04-25 0 24.70 24.65 24.70 24.45 25.20 9,643,109 238,359,258 24.718 14.94 14.91 14.94 14.79 15.24 15,940,809 14.953 -1.20%
2014-04-24 0 25.00 24.90 24.95 24.70 25.30 7,564,048 188,068,495 24.863 15.12 15.06 15.09 14.94 15.30 12,503,959 15.041 -0.60%
2014-04-23 0 25.15 25.10 25.15 24.95 25.55 8,873,000 223,418,889 25.180 15.21 15.18 15.21 15.09 15.46 14,667,759 15.232 -0.20%
2014-04-22 0 25.20 25.15 25.25 25.00 26.10 6,395,550 161,258,017 25.214 15.24 15.21 15.27 15.12 15.79 10,572,341 15.253 -1.56%
2014-04-17 0 25.60 25.55 25.60 25.35 25.75 7,937,194 202,214,609 25.477 15.49 15.46 15.49 15.34 15.58 13,120,798 15.412 0.59%
2014-04-16 0 25.45 25.40 25.45 25.20 25.85 9,863,460 251,522,350 25.500 15.40 15.37 15.40 15.24 15.64 16,305,066 15.426 -0.20%
2014-04-15 0 25.50 25.50 25.55 25.20 26.20 10,006,700 254,993,305 25.482 15.43 15.43 15.46 15.24 15.85 16,541,853 15.415 -0.97%
2014-04-14 0 25.75 25.70 25.85 25.50 25.90 7,726,193 198,528,866 25.696 15.58 15.55 15.64 15.43 15.67 12,771,997 15.544 0.00%
2014-04-11 0 25.75 25.70 25.80 25.05 26.55 29,480,800 757,882,081 25.708 15.58 15.55 15.61 15.15 16.06 48,734,053 15.551 -4.81%
2014-04-10 0 27.05 27.05 27.15 26.70 28.00 26,234,814 714,195,780 27.223 16.36 16.36 16.42 16.15 16.94 43,368,186 16.468 0.37%
2014-04-09 0 26.95 26.85 26.95 26.85 27.25 8,706,148 235,326,360 27.030 16.30 16.24 16.30 16.24 16.48 14,391,939 16.351 -0.37%
2014-04-08 0 27.05 27.00 27.15 26.65 27.40 8,934,800 241,705,268 27.052 16.36 16.33 16.42 16.12 16.58 14,769,919 16.365 1.50%
2014-04-07 0 26.65 26.65 26.70 26.50 27.10 5,293,886 141,492,925 26.728 16.12 16.12 16.15 16.03 16.39 8,751,205 16.168 -0.74%
2014-04-04 0 26.85 26.85 26.95 26.55 26.95 7,119,349 190,692,306 26.785 16.24 16.24 16.30 16.06 16.30 11,768,837 16.203 0.19%
2014-04-03 0 26.80 26.75 26.85 26.70 27.40 7,792,724 210,202,230 26.974 16.21 16.18 16.24 16.15 16.58 12,881,978 16.318 0.00%
2014-04-02 0 26.80 26.75 26.80 26.75 27.65 11,409,606 308,996,427 27.082 16.21 16.18 16.21 16.18 16.73 18,860,965 16.383 -2.55%
2014-04-01 0 27.50 27.45 27.50 27.10 27.95 10,344,070 284,093,897 27.464 16.64 16.61 16.64 16.39 16.91 17,099,552 16.614 -0.72%
2014-03-31 0 27.70 27.65 27.80 27.40 27.90 11,334,356 313,415,484 27.652 16.76 16.73 16.82 16.58 16.88 18,736,571 16.727 1.28%
2014-03-28 0 27.35 27.35 27.40 27.15 27.60 7,080,532 194,220,849 27.430 16.54 16.54 16.58 16.42 16.70 11,704,670 16.593 0.37%
2014-03-27 0 27.25 27.20 27.25 26.50 27.40 7,401,868 199,980,404 27.018 16.48 16.45 16.48 16.03 16.58 12,235,863 16.344 0.55%
2014-03-26 0 27.10 27.05 27.10 26.55 27.45 11,784,623 319,169,482 27.084 16.39 16.36 16.39 16.06 16.61 19,480,898 16.384 2.85%
2014-03-25 0 26.35 26.30 26.35 25.80 26.75 7,031,027 184,830,688 26.288 15.94 15.91 15.94 15.61 16.18 11,622,834 15.902 0.38%
2014-03-24 0 26.25 26.25 26.30 25.50 26.55 12,188,668 318,457,960 26.127 15.88 15.88 15.91 15.43 16.06 20,148,815 15.805 2.94%
2014-03-21 0 25.50 25.20 25.60 24.75 25.80 11,922,099 302,314,381 25.357 15.43 15.24 15.49 14.97 15.61 19,708,156 15.340 2.41%
2014-03-20 0 24.90 24.85 24.90 24.65 25.80 9,172,359 230,412,572 25.120 15.06 15.03 15.06 14.91 15.61 15,162,622 15.196 -0.80%
2014-03-19 0 25.10 25.10 25.15 24.75 25.50 17,503,350 439,189,926 25.092 15.18 15.18 15.21 14.97 15.43 28,934,398 15.179 -1.57%
2014-03-18 0 25.50 25.50 25.55 25.10 25.70 10,354,640 264,114,519 25.507 15.43 15.43 15.46 15.18 15.55 17,117,025 15.430 1.39%
2014-03-17 0 25.15 25.10 25.15 24.95 25.40 4,669,830 117,368,267 25.133 15.21 15.18 15.21 15.09 15.37 7,719,592 15.204 -0.20%
2014-03-14 0 25.20 25.15 25.25 24.90 25.50 8,411,898 211,574,313 25.152 15.24 15.21 15.27 15.06 15.43 13,905,521 15.215 -1.37%
2014-03-13 0 25.55 25.45 25.55 25.15 26.00 6,295,379 160,575,268 25.507 15.46 15.40 15.46 15.21 15.73 10,406,751 15.430 0.20%
2014-03-12 0 25.50 25.50 25.55 25.15 25.65 10,512,635 267,349,012 25.431 15.43 15.43 15.46 15.21 15.52 17,378,203 15.384 -0.20%
2014-03-11 0 25.55 25.45 25.60 25.35 25.85 6,788,945 173,395,065 25.541 15.46 15.40 15.49 15.34 15.64 11,222,654 15.450 -0.78%
2014-03-10 0 25.75 25.70 25.80 25.45 25.90 7,123,387 182,555,745 25.628 15.58 15.55 15.61 15.40 15.67 11,775,512 15.503 -1.72%
2014-03-07 0 26.20 26.15 26.25 26.10 26.70 8,694,435 229,152,873 26.356 15.85 15.82 15.88 15.79 16.15 14,372,577 15.944 -1.13%
2014-03-06 0 26.50 26.40 26.55 25.75 26.85 14,790,000 391,016,762 26.438 16.03 15.97 16.06 15.58 16.24 24,449,019 15.993 2.51%
2014-03-05 0 25.85 25.80 25.85 25.75 26.35 9,190,762 239,118,344 26.017 15.64 15.61 15.64 15.58 15.94 15,193,044 15.739 -0.39%
2014-03-04 0 25.95 25.90 25.95 25.80 26.40 8,534,800 222,547,374 26.075 15.70 15.67 15.70 15.61 15.97 14,108,688 15.774 -0.95%
2014-03-03 0 26.20 26.15 26.25 25.70 26.95 11,122,400 292,535,171 26.301 15.85 15.82 15.88 15.55 16.30 18,386,192 15.911 -1.69%
2014-02-28 0 26.65 26.65 26.75 26.25 27.15 9,243,693 246,787,488 26.698 16.12 16.12 16.18 15.88 16.42 15,280,543 16.150 -0.93%
2014-02-27 0 26.90 26.85 26.90 26.35 26.95 9,613,717 256,432,407 26.674 16.27 16.24 16.27 15.94 16.30 15,892,221 16.136 0.00%
2014-02-26 0 26.90 26.80 26.90 26.40 26.95 8,558,100 228,318,967 26.679 16.27 16.21 16.27 15.97 16.30 14,147,204 16.139 0.75%
2014-02-25 0 26.70 26.65 26.75 26.30 27.30 6,932,614 185,087,587 26.698 16.15 16.12 16.18 15.91 16.51 11,460,150 16.151 -1.48%
2014-02-24 0 27.10 27.05 27.10 26.45 27.55 6,759,688 181,989,014 26.923 16.39 16.36 16.39 16.00 16.67 11,174,290 16.286 -0.73%
2014-02-21 0 27.30 27.20 27.25 27.20 27.75 5,454,191 149,756,823 27.457 16.51 16.45 16.48 16.45 16.79 9,016,202 16.610 0.00%
2014-02-20 0 27.30 27.25 27.30 26.75 28.20 11,954,222 327,245,608 27.375 16.51 16.48 16.51 16.18 17.06 19,761,258 16.560 -2.85%
2014-02-19 0 28.10 28.00 28.05 27.75 28.40 6,269,274 175,974,727 28.069 17.00 16.94 16.97 16.79 17.18 10,363,597 16.980 0.18%
2014-02-18 0 28.05 28.05 28.10 27.70 28.35 7,941,664 222,574,493 28.026 16.97 16.97 17.00 16.76 17.15 13,128,188 16.954 -0.53%
2014-02-17 0 28.20 28.20 28.30 27.65 28.65 11,560,377 327,112,557 28.296 17.06 17.06 17.12 16.73 17.33 19,110,202 17.117 2.55%
2014-02-14 0 27.50 27.50 27.55 27.40 27.85 5,535,542 152,740,660 27.593 16.64 16.64 16.67 16.58 16.85 9,150,681 16.692 -0.18%
2014-02-13 0 27.55 27.50 27.60 27.20 27.75 4,513,294 124,166,900 27.511 16.67 16.64 16.70 16.45 16.79 7,460,826 16.643 -0.54%
2014-02-12 0 27.70 27.65 27.70 27.60 28.10 7,915,425 220,137,569 27.811 16.76 16.73 16.76 16.70 17.00 13,084,813 16.824 0.54%
2014-02-11 0 27.55 27.50 27.55 26.65 27.85 14,510,561 399,979,531 27.565 16.67 16.64 16.67 16.12 16.85 23,987,085 16.675 2.80%
2014-02-10 0 26.80 26.70 26.75 26.70 27.10 5,382,435 145,132,178 26.964 16.21 16.15 16.18 16.15 16.39 8,897,583 16.311 0.00%
2014-02-07 0 26.80 26.70 26.80 26.50 27.00 8,745,200 233,708,695 26.724 16.21 16.15 16.21 16.03 16.33 14,456,495 16.166 0.75%
2014-02-06 0 26.60 26.60 26.65 26.45 26.90 7,014,928 186,904,612 26.644 16.09 16.09 16.12 16.00 16.27 11,596,221 16.118 0.57%
2014-02-05 0 26.45 26.40 26.45 26.15 27.15 9,836,725 260,652,400 26.498 16.00 15.97 16.00 15.82 16.42 16,260,871 16.029 -1.31%
2014-02-04 0 26.80 26.80 26.85 26.50 27.10 15,639,580 417,931,808 26.723 16.21 16.21 16.24 16.03 16.39 25,853,441 16.165 -5.30%
2014-01-30 0 28.30 28.15 28.35 27.60 28.40 6,222,800 175,527,253 28.207 17.12 17.03 17.15 16.70 17.18 10,286,772 17.063 -0.53%
2014-01-29 0 28.45 28.40 28.45 27.95 28.80 11,641,900 330,519,228 28.390 17.21 17.18 17.21 16.91 17.42 19,244,965 17.174 3.27%
2014-01-28 0 27.55 27.55 27.60 27.30 28.10 16,304,611 453,218,582 27.797 16.67 16.67 16.70 16.51 17.00 26,952,789 16.815 0.73%
2014-01-27 0 27.35 27.35 27.40 26.90 28.10 15,531,230 424,979,058 27.363 16.54 16.54 16.58 16.27 17.00 25,674,330 16.553 -2.50%
2014-01-24 0 28.05 28.05 28.10 27.60 28.55 10,433,620 293,820,861 28.161 16.97 16.97 17.00 16.70 17.27 17,247,585 17.035 -0.53%
2014-01-23 0 28.20 28.20 28.25 28.05 29.20 9,513,744 269,669,633 28.345 17.06 17.06 17.09 16.97 17.66 15,726,958 17.147 -2.42%
2014-01-22 0 28.90 28.85 28.90 28.10 29.10 7,547,154 217,345,968 28.798 17.48 17.45 17.48 17.00 17.60 12,476,032 17.421 2.30%
2014-01-21 0 28.25 28.25 28.35 28.10 28.60 5,969,014 169,306,909 28.364 17.09 17.09 17.15 17.00 17.30 9,867,244 17.158 1.62%
2014-01-20 0 27.80 27.75 27.80 27.65 28.35 5,567,662 155,485,398 27.927 16.82 16.79 16.82 16.73 17.15 9,203,778 16.894 -1.42%
2014-01-17 0 28.20 28.15 28.20 27.80 28.80 5,259,416 148,685,577 28.270 17.06 17.03 17.06 16.82 17.42 8,694,223 17.102 -0.88%
2014-01-16 0 28.45 28.45 28.50 28.05 28.95 8,060,440 229,550,258 28.479 17.21 17.21 17.24 16.97 17.51 13,324,534 17.228 -0.70%
2014-01-15 0 28.65 28.65 28.70 28.35 28.95 8,294,666 237,609,190 28.646 17.33 17.33 17.36 17.15 17.51 13,711,727 17.329 1.78%
2014-01-14 0 28.15 28.15 28.20 27.50 28.40 6,389,748 178,946,756 28.005 17.03 17.03 17.06 16.64 17.18 10,562,750 16.941 0.18%
2014-01-13 0 28.10 28.10 28.15 27.85 28.70 3,877,331 109,077,955 28.132 17.00 17.00 17.03 16.85 17.36 6,409,529 17.018 -0.35%
2014-01-10 0 28.20 28.10 28.25 27.85 28.40 4,799,660 135,158,002 28.160 17.06 17.00 17.09 16.85 17.18 7,934,211 17.035 0.36%
2014-01-09 0 28.10 28.05 28.15 27.75 28.95 8,245,208 233,866,828 28.364 17.00 16.97 17.03 16.79 17.51 13,629,970 17.158 -0.53%
2014-01-08 0 28.25 28.20 28.25 28.05 28.75 9,560,400 271,612,072 28.410 17.09 17.06 17.09 16.97 17.39 15,804,084 17.186 1.07%
2014-01-07 0 27.95 27.90 27.95 27.60 28.45 7,917,012 221,576,786 27.987 16.91 16.88 16.91 16.70 17.21 13,087,436 16.930 -0.71%
2014-01-06 0 28.15 28.15 28.20 27.55 29.30 11,294,825 317,939,393 28.149 17.03 17.03 17.06 16.67 17.72 18,671,223 17.028 -2.93%
2014-01-03 0 29.00 29.00 29.10 28.40 29.40 11,786,486 340,200,407 28.864 17.54 17.54 17.60 17.18 17.79 19,483,977 17.461 -3.17%
2014-01-02 0 29.95 29.85 30.00 29.50 30.80 6,970,715 207,971,785 29.835 18.12 18.06 18.15 17.85 18.63 11,523,134 18.048 -1.48%
2013-12-31 0 30.40 30.40 30.50 30.30 31.05 5,189,548 159,564,505 30.747 18.39 18.39 18.45 18.33 18.78 8,578,726 18.600 0.33%
2013-12-30 0 30.30 30.10 30.35 29.80 31.05 8,738,973 264,531,315 30.270 18.33 18.21 18.36 18.03 18.78 14,446,201 18.311 -0.33%
2013-12-27 0 30.40 30.40 30.45 29.90 31.00 5,102,075 156,203,330 30.616 18.39 18.39 18.42 18.09 18.75 8,434,126 18.520 0.16%
2013-12-24 0 30.35 30.35 30.40 29.90 30.65 5,092,786 154,296,139 30.297 18.36 18.36 18.39 18.09 18.54 8,418,771 18.328 2.02%
2013-12-23 0 29.75 29.70 29.75 29.35 30.30 9,417,284 280,621,250 29.799 18.00 17.97 18.00 17.75 18.33 15,567,502 18.026 1.36%
2013-12-20 0 29.35 29.30 29.50 28.90 30.10 15,445,396 452,346,161 29.287 17.75 17.72 17.85 17.48 18.21 25,532,440 17.717 -2.33%
2013-12-19 0 30.05 30.00 30.10 29.55 31.55 12,357,686 374,850,508 30.333 18.18 18.15 18.21 17.88 19.09 20,428,215 18.350 -2.75%
2013-12-18 0 30.90 30.90 30.95 30.55 31.20 5,118,314 158,297,103 30.928 18.69 18.69 18.72 18.48 18.87 8,460,971 18.709 0.16%
2013-12-17 0 30.85 30.90 30.95 30.60 31.20 6,182,259 190,931,986 30.884 18.66 18.69 18.72 18.51 18.87 10,219,755 18.683 0.33%
2013-12-16 0 30.75 30.70 30.80 30.50 31.15 5,400,050 165,932,562 30.728 18.60 18.57 18.63 18.45 18.84 8,926,702 18.588 -1.76%
2013-12-13 0 31.30 31.20 31.30 30.70 31.45 8,314,053 259,173,728 31.173 18.93 18.87 18.93 18.57 19.03 13,743,776 18.858 0.64%
2013-12-12 0 31.10 31.05 31.15 30.80 31.45 8,140,940 253,111,637 31.091 18.81 18.78 18.84 18.63 19.03 13,457,606 18.808 -1.11%
2013-12-11 0 31.45 31.35 31.45 30.95 32.65 12,017,281 378,752,932 31.517 19.03 18.96 19.03 18.72 19.75 19,865,499 19.066 -3.53%
2013-12-10 0 32.60 32.55 32.60 32.35 32.75 6,655,557 216,592,698 32.543 19.72 19.69 19.72 19.57 19.81 11,002,153 19.686 -0.46%
2013-12-09 0 32.75 32.75 32.85 32.00 32.90 9,332,792 303,022,584 32.469 19.81 19.81 19.87 19.36 19.90 15,427,830 19.641 3.15%
2013-12-06 0 31.75 31.75 31.85 31.70 32.90 13,176,650 423,636,865 32.151 19.21 19.21 19.27 19.18 19.90 21,782,026 19.449 -2.61%
2013-12-05 0 32.60 32.55 32.65 31.80 32.75 7,282,991 235,644,639 32.355 19.72 19.69 19.75 19.24 19.81 12,039,350 19.573 1.72%
2013-12-04 0 32.05 32.05 32.10 31.40 32.90 11,763,007 379,770,078 32.285 19.39 19.39 19.42 18.99 19.90 19,445,165 19.530 -0.47%
2013-12-03 0 32.20 32.20 32.25 32.15 32.90 14,661,786 475,597,156 32.438 19.48 19.48 19.51 19.45 19.90 24,237,072 19.623 -2.42%
2013-12-02 0 33.00 32.95 33.00 32.20 33.50 9,668,161 318,950,501 32.990 19.96 19.93 19.96 19.48 20.27 15,982,221 19.957 0.61%
2013-11-29 0 32.80 32.70 32.80 31.80 32.80 6,072,182 197,056,195 32.452 19.84 19.78 19.84 19.24 19.84 10,037,789 19.631 1.71%
2013-11-28 0 32.25 32.20 32.25 31.95 33.00 9,918,362 322,873,925 32.553 19.51 19.48 19.51 19.33 19.96 16,395,823 19.692 0.47%
2013-11-27 0 32.10 32.00 32.10 31.10 32.15 9,411,255 299,314,322 31.804 19.42 19.36 19.42 18.81 19.45 15,557,536 19.239 1.42%
2013-11-26 0 31.65 31.55 31.65 31.35 32.00 8,374,988 264,726,277 31.609 19.15 19.09 19.15 18.96 19.36 13,844,506 19.121 -1.25%
2013-11-25 0 32.05 32.05 32.10 31.65 32.45 10,028,991 322,281,794 32.135 19.39 19.39 19.42 19.15 19.63 16,578,701 19.440 1.75%
2013-11-22 0 31.50 31.50 31.55 30.80 32.60 20,211,943 642,035,959 31.765 19.06 19.06 19.09 18.63 19.72 33,411,912 19.216 2.94%
2013-11-21 0 30.60 30.60 30.65 30.50 31.15 15,736,459 485,320,441 30.841 18.51 18.51 18.54 18.45 18.84 26,013,590 18.656 -2.39%
2013-11-20 0 31.35 31.35 31.40 31.20 32.00 16,375,907 515,968,889 31.508 18.96 18.96 18.99 18.87 19.36 27,070,647 19.060 0.64%
2013-11-19 0 31.15 31.10 31.20 30.85 32.50 30,546,548 969,136,929 31.727 18.84 18.81 18.87 18.66 19.66 50,495,818 19.192 -1.89%
2013-11-18 0 31.75 31.70 31.75 29.00 31.95 38,971,434 1,198,841,372 30.762 19.21 19.18 19.21 17.54 19.33 64,422,809 18.609 13.19%
2013-11-15 0 28.05 28.00 28.10 27.05 28.55 17,658,400 495,897,096 28.083 16.97 16.94 17.00 16.36 17.27 29,190,707 16.988 3.70%
2013-11-14 0 27.05 27.05 27.10 26.60 27.25 9,087,280 245,246,411 26.988 16.36 16.36 16.39 16.09 16.48 15,021,980 16.326 2.27%
2013-11-13 0 26.45 26.45 26.50 26.40 27.40 11,588,903 309,744,115 26.728 16.00 16.00 16.03 15.97 16.58 19,157,357 16.168 -3.99%
2013-11-12 0 27.55 27.55 27.60 27.10 27.80 6,201,300 170,783,475 27.540 16.67 16.67 16.70 16.39 16.82 10,251,231 16.660 0.55%
2013-11-11 0 27.40 27.35 27.50 26.60 27.65 5,379,176 146,514,086 27.237 16.58 16.54 16.64 16.09 16.73 8,892,196 16.477 2.05%
2013-11-08 0 26.85 26.80 26.90 26.75 27.25 5,016,688 135,132,384 26.937 16.24 16.21 16.27 16.18 16.48 8,292,975 16.295 -1.10%
2013-11-07 0 27.15 27.15 27.20 26.80 27.50 4,599,016 124,896,207 27.157 16.42 16.42 16.45 16.21 16.64 7,602,531 16.428 -0.55%
2013-11-06 0 27.30 27.25 27.30 27.10 27.60 5,435,093 148,528,399 27.328 16.51 16.48 16.51 16.39 16.70 8,984,631 16.531 -1.09%
2013-11-05 0 27.60 27.60 27.65 27.10 27.85 7,961,767 218,813,041 27.483 16.70 16.70 16.73 16.39 16.85 13,161,420 16.625 -1.43%
2013-11-04 0 28.00 28.00 28.05 27.90 28.40 3,531,600 99,127,550 28.069 16.94 16.94 16.97 16.88 17.18 5,838,009 16.980 -0.71%
2013-11-01 0 28.20 28.20 28.25 27.85 28.40 5,996,081 169,176,571 28.215 17.06 17.06 17.09 16.85 17.18 9,911,988 17.068 0.71%
2013-10-31 0 28.00 28.00 28.05 27.55 28.30 11,833,193 332,358,791 28.087 16.94 16.94 16.97 16.67 17.12 19,561,188 16.991 1.27%
2013-10-30 0 27.65 27.70 27.75 26.95 27.95 8,867,002 243,551,589 27.467 16.73 16.76 16.79 16.30 16.91 14,657,843 16.616 2.60%
2013-10-29 0 26.95 26.90 27.00 26.85 27.40 7,872,100 212,867,546 27.041 16.30 16.27 16.33 16.24 16.58 13,013,193 16.358 -0.37%
2013-10-28 0 27.05 26.95 27.00 26.60 27.30 6,597,360 178,176,549 27.007 16.36 16.30 16.33 16.09 16.51 10,905,949 16.338 1.31%
2013-10-25 0 26.70 26.65 26.75 26.55 26.95 5,259,408 140,532,468 26.720 16.15 16.12 16.18 16.06 16.30 8,694,210 16.164 -1.11%
2013-10-24 0 27.00 27.05 27.10 26.70 27.40 7,073,204 190,976,521 27.000 16.33 16.36 16.39 16.15 16.58 11,692,556 16.333 -1.46%
2013-10-23 0 27.40 27.40 27.50 27.30 28.55 6,694,640 186,189,558 27.812 16.58 16.58 16.64 16.51 17.27 11,066,760 16.824 -1.79%
2013-10-22 0 27.90 27.85 27.90 27.70 28.20 3,856,400 107,489,810 27.873 16.88 16.85 16.88 16.76 17.06 6,374,929 16.861 -0.53%
2013-10-21 0 28.05 28.00 28.05 27.90 28.35 4,288,428 120,436,327 28.084 16.97 16.94 16.97 16.88 17.15 7,089,105 16.989 0.00%
2013-10-18 0 28.05 28.00 28.05 27.95 28.35 6,229,100 175,186,989 28.124 16.97 16.94 16.97 16.91 17.15 10,297,186 17.013 0.00%
2013-10-17 0 28.05 28.00 28.05 28.00 28.45 5,984,200 168,332,700 28.130 16.97 16.94 16.97 16.94 17.21 9,892,348 17.016 -0.88%
2013-10-16 0 28.30 28.25 28.35 27.85 28.50 6,889,696 193,993,398 28.157 17.12 17.09 17.15 16.85 17.24 11,389,203 17.033 -0.70%
2013-10-15 0 28.50 28.50 28.55 28.30 28.90 7,195,410 205,327,800 28.536 17.24 17.24 17.27 17.12 17.48 11,894,572 17.262 0.71%
2013-10-11 0 28.30 28.25 28.30 28.05 28.40 6,374,532 180,121,057 28.256 17.12 17.09 17.12 16.97 17.18 10,537,597 17.093 1.80%
2013-10-10 0 27.80 27.80 27.85 27.50 28.30 8,789,810 243,916,886 27.750 16.82 16.82 16.85 16.64 17.12 14,530,239 16.787 -1.24%
2013-10-09 0 28.15 28.15 28.20 28.10 28.60 5,969,500 168,552,869 28.236 17.03 17.03 17.06 17.00 17.30 9,868,047 17.081 -2.09%
2013-10-08 0 28.75 28.70 28.75 28.10 29.05 6,589,079 188,797,615 28.653 17.39 17.36 17.39 17.00 17.57 10,892,260 17.333 1.59%
2013-10-07 0 28.30 28.25 28.30 27.85 28.65 5,859,115 164,906,051 28.145 17.12 17.09 17.12 16.85 17.33 9,685,572 17.026 -1.57%
2013-10-04 0 28.75 28.70 28.80 28.15 29.25 4,331,628 124,230,982 28.680 17.39 17.36 17.42 17.03 17.69 7,160,518 17.349 0.35%
2013-10-03 0 28.65 28.55 28.65 27.85 28.75 3,688,327 105,278,164 28.544 17.33 17.27 17.33 16.85 17.39 6,097,091 17.267 2.14%
2013-10-02 0 28.05 28.00 28.05 27.95 28.45 6,537,665 184,009,830 28.146 16.97 16.94 16.97 16.91 17.21 10,807,268 17.026 0.90%
2013-09-30 0 27.80 27.70 27.75 27.60 28.25 8,728,000 243,656,040 27.917 16.82 16.76 16.79 16.70 17.09 14,428,062 16.888 -1.94%
2013-09-27 0 28.35 28.30 28.35 28.00 28.80 5,652,328 160,281,693 28.357 17.15 17.12 17.15 16.94 17.42 9,343,737 17.154 -0.53%
2013-09-26 0 28.50 28.45 28.50 28.10 28.85 7,409,800 210,698,024 28.435 17.24 17.21 17.24 17.00 17.45 12,248,975 17.201 -1.21%
2013-09-25 0 28.85 28.85 28.95 28.55 29.25 7,486,800 216,150,287 28.871 17.45 17.45 17.51 17.27 17.69 12,376,262 17.465 -0.86%
2013-09-24 0 29.10 29.10 29.15 28.65 29.90 9,664,971 280,820,553 29.055 17.60 17.60 17.63 17.33 18.09 15,976,948 17.577 -2.02%
2013-09-23 0 29.70 29.65 29.70 29.10 30.05 6,510,600 193,159,049 29.668 17.97 17.94 17.97 17.60 18.18 10,762,528 17.947 0.17%
2013-09-19 0 29.65 29.65 29.75 29.45 29.80 11,786,188 349,593,227 29.661 17.94 17.94 18.00 17.82 18.03 19,483,485 17.943 3.13%
2013-09-18 0 28.75 28.70 28.75 28.30 29.20 8,797,031 252,537,770 28.707 17.39 17.36 17.39 17.12 17.66 14,542,176 17.366 -1.03%
2013-09-17 0 29.05 28.95 29.05 28.70 29.90 8,626,512 251,308,266 29.132 17.57 17.51 17.57 17.36 18.09 14,260,295 17.623 -2.02%
2013-09-16 0 29.65 29.65 29.80 29.45 30.05 7,924,080 235,884,317 29.768 17.94 17.94 18.03 17.82 18.18 13,099,120 18.008 0.68%
2013-09-13 0 29.45 29.45 29.50 28.80 30.30 12,721,240 376,304,847 29.581 17.82 17.82 17.85 17.42 18.33 21,029,198 17.894 -0.51%
2013-09-12 0 29.60 29.55 29.60 29.35 30.35 9,559,029 285,313,656 29.848 17.91 17.88 17.91 17.75 18.36 15,801,818 18.056 0.17%
2013-09-11 0 29.55 29.40 29.60 29.25 29.90 12,122,771 358,119,227 29.541 17.88 17.79 17.91 17.69 18.09 20,039,883 17.870 0.68%
2013-09-10 0 29.35 29.25 29.40 28.90 29.70 11,716,673 343,186,636 29.290 17.75 17.69 17.79 17.48 17.97 19,368,571 17.719 0.69%
2013-09-09 0 29.15 29.10 29.15 28.00 29.25 11,235,938 326,055,321 29.019 17.63 17.60 17.63 16.94 17.69 18,573,879 17.555 4.11%
2013-09-06 0 28.00 28.00 28.05 27.55 28.15 4,037,782 112,853,434 27.949 16.94 16.94 16.97 16.67 17.03 6,674,767 16.907 0.36%
2013-09-05 0 27.90 27.90 27.95 27.80 28.25 7,444,751 208,706,279 28.034 16.88 16.88 16.91 16.82 17.09 12,306,752 16.959 0.90%
2013-09-04 0 27.65 27.60 27.70 27.25 28.00 6,429,099 178,148,396 27.710 16.73 16.70 16.76 16.48 16.94 10,627,800 16.762 -0.36%
2013-09-03 0 27.75 27.70 27.80 27.15 27.90 10,723,158 296,637,821 27.663 16.79 16.76 16.82 16.42 16.88 17,726,213 16.734 2.97%
2013-09-02 0 26.95 26.95 27.00 26.30 27.15 7,313,973 196,463,807 26.861 16.30 16.30 16.33 15.91 16.42 12,090,566 16.249 4.05%
2013-08-30 0 25.90 25.95 26.05 25.80 26.60 10,217,412 266,852,762 26.117 15.67 15.70 15.76 15.61 16.09 16,890,176 15.799 -1.33%
2013-08-29 0 26.25 26.25 26.30 25.85 26.65 8,659,229 226,154,184 26.117 15.88 15.88 15.91 15.64 16.12 14,314,378 15.799 1.35%
2013-08-28 0 25.90 25.85 25.95 25.85 26.70 10,348,057 270,632,331 26.153 15.67 15.64 15.70 15.64 16.15 17,106,142 15.821 -3.18%
2013-08-27 0 26.75 26.70 26.75 26.45 27.30 4,295,780 115,580,574 26.906 16.18 16.15 16.18 16.00 16.51 7,101,258 16.276 -1.83%
2013-08-26 0 27.25 27.25 27.30 26.65 27.50 5,499,020 149,651,033 27.214 16.48 16.48 16.51 16.12 16.64 9,090,307 16.463 1.49%
2013-08-23 0 26.85 26.80 26.85 26.30 27.25 4,877,312 130,916,343 26.842 16.24 16.21 16.24 15.91 16.48 8,062,576 16.238 0.37%
2013-08-22 0 26.75 26.65 26.75 26.00 26.95 6,209,720 165,260,601 26.613 16.18 16.12 16.18 15.73 16.30 10,265,150 16.099 1.13%
2013-08-21 0 26.45 26.45 26.50 25.95 26.90 3,403,529 90,082,368 26.467 16.00 16.00 16.03 15.70 16.27 5,626,298 16.011 -0.38%
2013-08-20 0 26.55 26.50 26.55 26.10 27.30 7,789,242 207,574,862 26.649 16.06 16.03 16.06 15.79 16.51 12,876,222 16.121 -3.45%
2013-08-19 0 27.50 27.50 27.55 26.95 27.70 7,399,660 202,525,069 27.370 16.64 16.64 16.67 16.30 16.76 12,232,213 16.557 0.73%
2013-08-16 0 27.30 27.30 27.40 26.60 27.75 9,057,459 245,713,358 27.128 16.51 16.51 16.58 16.09 16.79 14,972,684 16.411 1.30%
2013-08-15 0 26.95 26.95 27.00 26.70 27.20 13,266,200 357,455,503 26.945 16.30 16.30 16.33 16.15 16.45 21,930,060 16.300 0.75%
2013-08-13 0 26.75 26.70 26.75 25.30 27.00 14,735,222 390,077,287 26.472 16.18 16.15 16.18 15.30 16.33 24,358,467 16.014 4.90%
2013-08-12 0 25.50 25.50 25.55 24.45 25.70 11,507,600 291,485,660 25.330 15.43 15.43 15.46 14.79 15.55 19,022,957 15.323 3.87%
2013-08-09 0 24.55 24.55 24.60 24.45 25.05 4,542,680 112,069,689 24.670 14.85 14.85 14.88 14.79 15.15 7,509,403 14.924 1.45%
2013-08-08 0 24.20 24.15 24.20 24.10 24.75 8,769,612 213,840,157 24.384 14.64 14.61 14.64 14.58 14.97 14,496,850 14.751 -0.21%
2013-08-07 0 24.25 24.15 24.20 24.15 25.35 10,987,102 270,525,786 24.622 14.67 14.61 14.64 14.61 15.34 18,162,533 14.895 -4.34%
2013-08-06 0 25.35 25.30 25.40 25.10 25.75 8,874,558 224,247,670 25.269 15.34 15.30 15.37 15.18 15.58 14,670,334 15.286 -2.12%
2013-08-05 0 25.90 25.90 25.95 25.75 26.05 9,378,923 243,095,195 25.919 15.67 15.67 15.70 15.58 15.76 15,504,089 15.679 0.39%
2013-08-02 0 25.80 25.75 25.80 25.60 26.50 15,408,290 400,177,191 25.972 15.61 15.58 15.61 15.49 16.03 25,471,101 15.711 -2.09%
2013-08-01 0 26.35 26.30 26.35 25.90 26.70 5,553,233 145,723,741 26.241 15.94 15.91 15.94 15.67 16.15 9,179,926 15.874 1.54%
2013-07-31 0 25.95 25.85 25.95 25.70 26.35 10,030,029 260,689,510 25.991 15.70 15.64 15.70 15.55 15.94 16,580,417 15.723 -0.38%
2013-07-30 0 26.05 26.00 26.05 25.60 26.40 8,431,000 219,142,555 25.992 15.76 15.73 15.76 15.49 15.97 13,937,098 15.724 2.56%
2013-07-29 0 25.40 25.40 25.45 25.20 25.85 8,434,899 214,451,854 25.424 15.37 15.37 15.40 15.24 15.64 13,943,544 15.380 -2.31%
2013-07-26 0 26.00 25.95 26.00 25.75 26.20 11,046,459 286,419,643 25.929 15.73 15.70 15.73 15.58 15.85 18,260,655 15.685 0.00%
2013-07-25 0 26.00 25.95 26.10 25.95 26.40 4,039,560 105,581,719 26.137 15.73 15.70 15.79 15.70 15.97 6,677,707 15.811 -0.57%
2013-07-24 0 26.15 26.10 26.15 25.80 26.70 4,834,876 126,212,547 26.105 15.82 15.79 15.82 15.61 16.15 7,992,426 15.792 -1.88%
2013-07-23 0 26.65 26.60 26.65 25.95 26.75 17,778,822 466,923,053 26.263 16.12 16.09 16.12 15.70 16.18 29,389,774 15.887 3.70%
2013-07-22 0 25.70 25.65 25.70 25.35 25.80 3,220,570 82,352,146 25.571 15.55 15.52 15.55 15.34 15.61 5,323,852 15.469 1.18%
2013-07-19 0 25.40 25.35 25.40 25.05 25.85 10,199,268 260,869,846 25.577 15.37 15.34 15.37 15.15 15.64 16,860,183 15.473 -1.36%
2013-07-18 0 25.75 25.65 25.80 25.55 25.90 7,255,300 186,667,164 25.728 15.58 15.52 15.61 15.46 15.67 11,993,575 15.564 0.00%
2013-07-17 0 25.75 25.75 25.95 25.55 26.25 12,072,400 312,013,596 25.845 15.58 15.58 15.70 15.46 15.88 19,956,615 15.635 0.59%
2013-07-16 0 25.60 25.60 25.65 25.05 25.95 9,923,400 253,261,359 25.522 15.49 15.49 15.52 15.15 15.70 16,404,151 15.439 1.99%
2013-07-15 0 25.10 25.00 25.10 25.00 26.25 8,738,272 222,683,189 25.484 15.18 15.12 15.18 15.12 15.88 14,445,043 15.416 -0.99%
2013-07-12 0 25.35 25.30 25.45 25.05 26.15 11,054,474 282,831,663 25.585 15.34 15.30 15.40 15.15 15.82 18,273,905 15.477 -2.12%
2013-07-11 0 25.90 25.85 25.90 25.10 26.40 18,275,265 470,275,982 25.733 15.67 15.64 15.67 15.18 15.97 30,210,433 15.567 4.44%
2013-07-10 0 24.80 24.75 24.80 24.10 24.80 10,264,457 251,153,105 24.468 15.00 14.97 15.00 14.58 15.00 16,967,945 14.802 2.90%
2013-07-09 0 24.10 24.10 24.15 23.60 24.40 11,889,800 284,023,730 23.888 14.58 14.58 14.61 14.28 14.76 19,654,763 14.451 1.26%
2013-07-08 0 23.80 23.75 23.80 23.50 24.10 9,589,619 227,367,637 23.710 14.40 14.37 14.40 14.22 14.58 15,852,385 14.343 -2.06%
2013-07-05 0 24.30 24.25 24.30 24.15 24.75 10,698,295 259,923,637 24.296 14.70 14.67 14.70 14.61 14.97 17,685,113 14.697 0.41%
2013-07-04 0 24.20 24.15 24.20 23.90 24.55 17,978,474 433,954,462 24.137 14.64 14.61 14.64 14.46 14.85 29,719,815 14.602 0.62%
2013-07-03 0 24.05 24.05 24.15 23.95 25.10 32,486,633 793,475,161 24.425 14.55 14.55 14.61 14.49 15.18 53,702,929 14.775 -2.83%
2013-07-02 0 24.75 24.70 24.75 24.15 25.00 27,572,004 679,168,264 24.633 14.97 14.94 14.97 14.61 15.12 45,578,665 14.901 0.00%
2013-06-28 0 24.75 24.70 24.75 24.00 24.85 19,465,367 476,034,069 24.455 14.97 14.94 14.97 14.52 15.03 32,177,764 14.794 2.27%
2013-06-27 0 24.20 24.20 24.25 23.80 24.40 25,850,909 623,493,825 24.119 14.64 14.64 14.67 14.40 14.76 42,733,562 14.590 1.89%
2013-06-26 0 23.75 23.70 23.75 23.05 24.10 27,261,830 641,074,784 23.515 14.37 14.34 14.37 13.94 14.58 45,065,924 14.225 1.93%
2013-06-25 0 23.30 23.25 23.30 22.45 23.95 26,279,035 610,453,537 23.230 14.09 14.06 14.09 13.58 14.49 43,441,287 14.052 -3.52%
2013-06-24 0 24.15 24.15 24.25 23.55 24.60 18,202,221 435,098,241 23.904 14.61 14.61 14.67 14.25 14.88 30,089,686 14.460 -3.21%
2013-06-21 0 24.95 24.90 24.95 24.15 25.60 20,098,409 501,132,980 24.934 15.09 15.06 15.09 14.61 15.49 33,224,232 15.083 1.63%
2013-06-20 0 24.55 24.55 24.65 24.50 25.45 12,711,204 315,751,663 24.840 14.85 14.85 14.91 14.82 15.40 21,012,608 15.027 -3.54%
2013-06-19 0 25.45 25.30 25.45 24.95 25.60 9,083,290 229,436,534 25.259 15.40 15.30 15.40 15.09 15.49 15,015,384 15.280 0.39%
2013-06-18 0 25.35 25.30 25.35 24.75 25.65 6,803,958 171,456,725 25.200 15.34 15.30 15.34 14.97 15.52 11,247,471 15.244 -0.78%
2013-06-17 0 25.55 25.50 25.60 25.45 26.20 15,723,479 406,294,308 25.840 15.46 15.43 15.49 15.40 15.85 25,992,133 15.631 -0.20%
2013-06-14 0 25.60 25.40 25.60 24.85 25.70 21,640,960 548,180,429 25.331 15.49 15.37 15.49 15.03 15.55 35,774,189 15.323 3.23%
2013-06-13 0 24.80 24.75 24.80 24.10 24.90 27,339,876 671,719,051 24.569 15.00 14.97 15.00 14.58 15.06 45,194,940 14.863 -0.80%
2013-06-11 0 25.00 24.90 25.00 24.65 25.25 11,294,826 281,481,676 24.921 15.12 15.06 15.12 14.91 15.27 18,671,225 15.076 -1.19%
2013-06-10 0 25.30 25.30 25.35 25.15 25.85 6,325,000 160,598,596 25.391 15.30 15.30 15.34 15.21 15.64 10,455,717 15.360 -0.59%
2013-06-07 0 25.45 25.45 25.55 25.20 26.00 6,425,069 164,534,992 25.608 15.40 15.40 15.46 15.24 15.73 10,621,138 15.491 -1.55%
2013-06-06 0 25.85 25.80 25.85 25.70 26.35 6,247,430 161,757,218 25.892 15.64 15.61 15.64 15.55 15.94 10,327,487 15.663 -0.77%
2013-06-05 0 26.05 25.95 26.00 25.35 26.10 6,704,734 172,490,550 25.727 15.76 15.70 15.73 15.34 15.79 11,083,446 15.563 0.77%
2013-06-04 0 25.85 25.85 25.95 25.40 26.40 5,980,915 154,843,814 25.890 15.64 15.64 15.70 15.37 15.97 9,886,917 15.661 0.15%
2013-06-03 0 26.25 26.10 26.30 26.10 26.85 8,971,704 237,017,146 26.418 15.61 15.52 15.64 15.52 15.97 15,083,429 15.714 0.00%
2013-05-31 0 26.25 26.05 26.30 26.00 26.60 10,587,130 277,591,244 26.220 15.61 15.49 15.64 15.46 15.82 17,799,319 15.596 -0.94%
2013-05-30 0 26.50 26.45 26.50 26.05 27.10 14,584,043 385,005,579 26.399 15.76 15.73 15.76 15.49 16.12 24,519,019 15.702 -1.49%
2013-05-29 0 26.90 26.80 26.95 26.55 27.50 8,861,380 239,242,880 26.998 16.00 15.94 16.03 15.79 16.36 14,897,950 16.059 -2.54%
2013-05-28 0 27.60 27.55 27.60 26.75 27.80 6,010,420 164,554,851 27.378 16.42 16.39 16.42 15.91 16.54 10,104,852 16.285 2.22%
2013-05-27 0 27.00 26.95 27.00 26.65 27.20 4,585,923 123,450,860 26.920 16.06 16.03 16.06 15.85 16.18 7,709,956 16.012 0.75%
2013-05-24 0 26.80 26.80 26.90 26.70 27.55 6,466,704 174,484,645 26.982 15.94 15.94 16.00 15.88 16.39 10,871,967 16.049 -2.19%
2013-05-23 0 27.40 27.35 27.45 26.95 28.65 8,086,756 222,334,305 27.494 16.30 16.27 16.33 16.03 17.04 13,595,635 16.353 -3.52%
2013-05-22 0 28.40 28.30 28.35 28.00 29.20 5,695,800 161,959,906 28.435 16.89 16.83 16.86 16.65 17.37 9,575,906 16.913 -0.70%
2013-05-21 0 28.60 28.50 28.60 27.95 28.70 5,592,373 159,595,357 28.538 17.01 16.95 17.01 16.62 17.07 9,402,022 16.975 0.88%
2013-05-20 0 28.35 28.30 28.35 28.10 28.60 6,588,160 187,232,068 28.419 16.86 16.83 16.86 16.71 17.01 11,076,162 16.904 2.16%
2013-05-16 0 27.75 27.70 27.75 27.60 28.10 4,237,447 118,077,169 27.865 16.51 16.48 16.51 16.42 16.71 7,124,091 16.574 -1.07%
2013-05-15 0 28.05 27.95 28.00 27.75 28.25 5,062,301 141,981,847 28.047 16.68 16.62 16.65 16.51 16.80 8,510,854 16.682 0.54%
2013-05-14 0 27.90 27.85 27.90 27.50 28.45 4,991,007 138,730,633 27.796 16.60 16.57 16.60 16.36 16.92 8,390,992 16.533 -0.71%
2013-05-13 0 28.10 28.05 28.10 27.75 28.85 11,549,029 325,721,189 28.203 16.71 16.68 16.71 16.51 17.16 19,416,485 16.775 -2.94%
2013-05-10 0 28.95 28.85 28.95 28.45 29.00 9,415,732 270,481,770 28.727 17.22 17.16 17.22 16.92 17.25 15,829,939 17.087 0.52%
2013-05-09 0 28.80 28.80 28.85 28.40 29.20 7,553,120 216,762,697 28.698 17.13 17.13 17.16 16.89 17.37 12,698,474 17.070 -0.69%
2013-05-08 0 29.00 28.95 29.00 28.00 29.20 15,478,505 444,405,493 28.711 17.25 17.22 17.25 16.65 17.37 26,022,808 17.078 3.76%
2013-05-07 0 27.95 27.90 27.95 27.35 28.00 7,085,400 196,381,945 27.716 16.62 16.60 16.62 16.27 16.65 11,912,133 16.486 0.72%
2013-05-06 0 27.75 27.75 27.80 27.55 28.10 5,765,425 160,479,421 27.835 16.51 16.51 16.54 16.39 16.71 9,692,961 16.556 1.65%
2013-05-03 0 27.30 27.20 27.25 27.20 27.85 5,263,750 144,836,825 27.516 16.24 16.18 16.21 16.18 16.57 8,849,534 16.367 0.00%
2013-05-02 0 27.30 27.30 27.40 27.05 28.25 8,615,783 236,320,815 27.429 16.24 16.24 16.30 16.09 16.80 14,485,047 16.315 -2.15%
2013-04-30 0 27.90 27.85 27.90 27.75 28.35 6,463,344 180,742,381 27.964 16.60 16.57 16.60 16.51 16.86 10,866,318 16.633 0.54%
2013-04-29 0 27.75 27.70 27.75 27.35 28.15 4,451,110 123,012,195 27.636 16.51 16.48 16.51 16.27 16.74 7,483,306 16.438 -0.54%
2013-04-26 0 27.90 27.90 27.95 27.70 28.40 10,835,250 303,463,506 28.007 16.60 16.60 16.62 16.48 16.89 18,216,464 16.659 1.09%
2013-04-25 0 27.60 27.55 27.60 27.25 28.30 13,147,000 364,221,714 27.704 16.42 16.39 16.42 16.21 16.83 22,103,030 16.478 1.28%
2013-04-24 0 27.25 27.30 27.35 26.75 27.80 11,702,000 320,451,665 27.384 16.21 16.24 16.27 15.91 16.54 19,673,664 16.288 2.44%
2013-04-23 0 26.60 26.50 26.60 26.40 27.35 7,834,802 208,974,588 26.673 15.82 15.76 15.82 15.70 16.27 13,172,044 15.865 -2.03%
2013-04-22 0 27.15 27.25 27.30 26.85 27.90 6,197,490 168,386,281 27.170 16.15 16.21 16.24 15.97 16.60 10,419,359 16.161 -2.34%
2013-04-19 0 27.80 27.70 27.75 26.45 28.00 14,483,800 397,544,470 27.448 16.54 16.48 16.51 15.73 16.65 24,350,488 16.326 4.71%
2013-04-18 0 26.55 26.50 26.60 26.40 27.10 9,262,156 247,915,240 26.766 15.79 15.76 15.82 15.70 16.12 15,571,744 15.921 -0.75%
2013-04-17 0 26.75 26.75 26.85 26.55 27.55 9,778,420 263,013,304 26.897 15.91 15.91 15.97 15.79 16.39 16,439,698 15.999 -1.11%
2013-04-16 0 27.05 27.00 27.05 25.65 27.25 12,914,744 346,677,155 26.844 16.09 16.06 16.09 15.26 16.21 21,712,556 15.967 3.44%
2013-04-15 0 26.15 26.10 26.15 25.90 27.20 17,466,724 459,634,159 26.315 15.55 15.52 15.55 15.41 16.18 29,365,447 15.652 -3.51%
2013-04-12 0 27.10 27.05 27.20 27.05 27.80 9,261,710 253,992,448 27.424 16.12 16.09 16.18 16.09 16.54 15,570,994 16.312 -0.73%
2013-04-11 0 27.30 27.25 27.30 26.95 28.50 13,965,863 386,103,231 27.646 16.24 16.21 16.24 16.03 16.95 23,479,721 16.444 -0.91%
2013-04-10 0 27.55 27.50 27.55 26.45 27.90 21,893,558 599,523,619 27.384 16.39 16.36 16.39 15.73 16.60 36,807,939 16.288 5.96%
2013-04-09 0 26.00 25.95 26.00 25.15 26.80 18,058,675 474,270,058 26.263 15.46 15.44 15.46 14.96 15.94 30,360,648 15.621 4.21%
2013-04-08 0 24.95 24.90 24.95 24.85 25.60 8,053,148 202,684,654 25.168 14.84 14.81 14.84 14.78 15.23 13,539,132 14.970 -0.80%
2013-04-05 0 25.15 25.10 25.20 24.55 25.85 13,268,600 333,502,306 25.135 14.96 14.93 14.99 14.60 15.38 22,307,467 14.950 -1.95%
2013-04-03 0 25.65 25.75 25.80 25.45 25.95 8,776,704 225,293,650 25.670 15.26 15.32 15.35 15.14 15.44 14,755,591 15.268 0.98%
2013-04-02 0 25.40 25.35 25.50 25.10 26.10 9,762,548 249,459,055 25.553 15.11 15.08 15.17 14.93 15.52 16,413,014 15.199 -0.59%
2013-03-28 0 25.55 25.55 25.60 25.15 25.95 11,734,160 298,991,785 25.480 15.20 15.20 15.23 14.96 15.44 19,727,732 15.156 -1.73%
2013-03-27 0 26.00 25.95 26.00 25.75 26.55 7,159,152 187,165,078 26.143 15.46 15.44 15.46 15.32 15.79 12,036,126 15.550 0.58%
2013-03-26 0 25.85 25.75 25.80 25.55 26.00 6,672,800 171,956,270 25.770 15.38 15.32 15.35 15.20 15.46 11,218,460 15.328 -0.19%
2013-03-25 0 25.90 25.85 25.90 25.65 26.50 6,047,771 157,153,494 25.985 15.41 15.38 15.41 15.26 15.76 10,167,648 15.456 0.00%
2013-03-22 0 25.90 25.90 25.95 25.70 26.55 4,791,260 125,237,289 26.139 15.41 15.41 15.44 15.29 15.79 8,055,173 15.547 -0.38%
2013-03-21 0 26.00 25.90 26.00 25.75 26.70 11,122,400 291,699,228 26.226 15.46 15.41 15.46 15.32 15.88 18,699,227 15.600 0.39%
2013-03-20 0 25.90 25.80 25.95 25.15 26.05 5,727,297 147,723,323 25.793 15.41 15.35 15.44 14.96 15.49 9,628,860 15.342 1.77%
2013-03-19 0 25.45 25.35 25.50 25.05 25.90 9,075,429 231,121,854 25.467 15.14 15.08 15.17 14.90 15.41 15,257,814 15.148 -0.78%
2013-03-18 0 25.65 25.60 25.65 25.30 26.10 15,757,130 409,628,858 25.996 15.26 15.23 15.26 15.05 15.52 26,491,239 15.463 -3.93%
2013-03-15 0 26.70 26.75 26.90 26.10 26.95 36,039,497 957,623,176 26.571 15.88 15.91 16.00 15.52 16.03 60,590,407 15.805 2.50%
2013-03-14 0 26.05 26.00 26.05 25.65 26.50 18,526,507 484,349,025 26.144 15.49 15.46 15.49 15.26 15.76 31,147,177 15.550 0.39%
2013-03-13 0 25.95 25.95 26.05 25.60 27.00 19,979,683 522,515,552 26.152 15.44 15.44 15.49 15.23 16.06 33,590,289 15.556 -4.24%
2013-03-12 0 27.10 27.10 27.20 27.05 28.20 16,202,852 445,432,707 27.491 16.12 16.12 16.18 16.09 16.77 27,240,597 16.352 -1.81%
2013-03-11 0 27.60 27.60 27.70 27.30 28.30 12,851,506 356,517,047 27.741 16.42 16.42 16.48 16.24 16.83 21,606,239 16.501 -2.13%
2013-03-08 0 28.20 28.20 28.25 28.20 28.80 9,248,970 263,037,588 28.440 16.77 16.77 16.80 16.77 17.13 15,549,575 16.916 -0.35%
2013-03-07 0 28.30 28.25 28.35 27.70 28.60 8,848,667 249,553,161 28.202 16.83 16.80 16.86 16.48 17.01 14,876,577 16.775 0.18%
2013-03-06 0 28.25 28.20 28.25 27.70 28.80 12,840,171 362,660,948 28.244 16.80 16.77 16.80 16.48 17.13 21,587,182 16.800 1.80%
2013-03-05 0 27.75 27.65 27.75 27.00 28.10 17,165,144 470,972,968 27.438 16.51 16.45 16.51 16.06 16.71 28,858,423 16.320 0.18%
2013-03-04 0 27.70 27.65 27.75 26.95 28.10 15,396,202 421,613,710 27.384 16.48 16.45 16.51 16.03 16.71 25,884,439 16.288 -1.42%
2013-03-01 0 28.10 28.05 28.10 27.45 28.30 14,508,752 408,338,026 28.144 16.71 16.68 16.71 16.33 16.83 24,392,438 16.740 -1.75%
2013-02-28 0 28.60 28.60 28.65 27.65 28.70 29,420,946 833,734,162 28.338 17.01 17.01 17.04 16.45 17.07 49,463,152 16.856 4.57%
2013-02-27 0 27.35 27.35 27.40 27.25 27.90 9,100,300 250,522,257 27.529 16.27 16.27 16.30 16.21 16.60 15,299,628 16.374 -0.55%
2013-02-26 0 27.50 27.45 27.50 27.25 28.50 11,037,700 306,541,008 27.772 16.36 16.33 16.36 16.21 16.95 18,556,828 16.519 -3.34%
2013-02-25 0 28.45 28.40 28.50 28.20 28.95 6,218,000 176,728,037 28.422 16.92 16.89 16.95 16.77 17.22 10,453,840 16.906 0.71%
2013-02-22 0 28.25 28.20 28.30 28.05 28.75 11,124,800 315,211,220 28.334 16.80 16.77 16.83 16.68 17.10 18,703,262 16.853 -1.91%
2013-02-21 0 28.80 28.80 28.85 27.80 29.30 16,460,842 469,401,285 28.516 17.13 17.13 17.16 16.54 17.43 27,674,335 16.962 -2.37%
2013-02-20 0 29.50 29.60 29.65 29.15 29.65 7,821,506 229,637,837 29.360 17.55 17.61 17.64 17.34 17.64 13,149,691 17.463 1.37%
2013-02-19 0 29.10 29.05 29.15 28.80 30.00 9,469,880 276,979,134 29.248 17.31 17.28 17.34 17.13 17.84 15,920,974 17.397 -2.35%
2013-02-18 0 29.80 29.75 29.80 29.45 30.75 7,961,174 236,883,738 29.755 17.73 17.70 17.73 17.52 18.29 13,384,504 17.698 -1.16%
2013-02-15 0 30.15 30.10 30.15 29.50 30.30 5,579,246 167,815,000 30.078 17.93 17.90 17.93 17.55 18.02 9,379,953 17.891 0.84%
2013-02-14 0 29.90 29.85 29.90 29.45 30.10 8,467,173 251,998,284 29.762 17.78 17.75 17.78 17.52 17.90 14,235,200 17.702 2.05%
2013-02-08 0 29.30 29.20 29.35 29.15 30.00 10,241,496 301,368,606 29.426 17.43 17.37 17.46 17.34 17.84 17,218,232 17.503 -1.01%
2013-02-07 0 29.60 29.55 29.65 29.10 30.10 10,600,965 313,682,447 29.590 17.61 17.58 17.64 17.31 17.90 17,822,579 17.600 -0.67%
2013-02-06 0 29.80 29.75 29.80 29.55 30.25 9,713,385 290,279,629 29.884 17.73 17.70 17.73 17.58 17.99 16,330,360 17.775 1.36%
2013-02-05 0 29.40 29.35 29.40 29.15 30.05 13,514,241 398,536,993 29.490 17.49 17.46 17.49 17.34 17.87 22,720,444 17.541 -2.97%
2013-02-04 0 30.30 30.25 30.30 30.20 31.20 15,164,676 464,757,941 30.647 18.02 17.99 18.02 17.96 18.56 25,495,192 18.229 -0.33%
2013-02-01 0 30.40 30.30 30.40 30.00 30.60 15,005,735 455,558,042 30.359 18.08 18.02 18.08 17.84 18.20 25,227,977 18.058 0.33%
2013-01-31 0 30.30 30.15 30.40 30.15 30.90 15,256,200 462,373,938 30.307 18.02 17.93 18.08 17.93 18.38 25,649,064 18.027 -2.42%
2013-01-30 0 31.05 30.95 31.00 30.55 31.20 11,366,211 352,055,039 30.974 18.47 18.41 18.44 18.17 18.56 19,109,128 18.423 1.64%
2013-01-29 0 30.55 30.45 30.60 30.40 30.85 11,790,166 360,655,545 30.590 18.17 18.11 18.20 18.08 18.35 19,821,890 18.195 -0.33%
2013-01-28 0 30.65 30.60 30.65 30.50 31.15 9,094,300 278,739,235 30.650 18.23 18.20 18.23 18.14 18.53 15,289,540 18.231 -0.16%
2013-01-25 0 30.70 30.70 30.80 30.10 31.40 13,439,900 411,656,072 30.629 18.26 18.26 18.32 17.90 18.68 22,595,460 18.219 -1.44%
2013-01-24 0 31.15 31.20 31.25 31.05 31.90 7,066,400 221,557,465 31.354 18.53 18.56 18.59 18.47 18.97 11,880,190 18.649 -0.95%
2013-01-23 0 31.45 31.40 31.45 31.15 32.00 9,591,518 302,069,405 31.493 18.71 18.68 18.71 18.53 19.03 16,125,474 18.732 -1.10%
2013-01-22 0 31.80 31.70 31.80 31.35 32.20 7,813,993 248,319,696 31.779 18.91 18.86 18.91 18.65 19.15 13,137,060 18.902 -0.31%
2013-01-21 0 31.90 31.90 31.95 31.70 32.30 7,975,224 254,628,828 31.927 18.97 18.97 19.00 18.86 19.21 13,408,125 18.991 -1.24%
2013-01-18 0 32.30 32.20 32.30 31.55 32.50 16,756,918 538,536,460 32.138 19.21 19.15 19.21 18.77 19.33 28,172,105 19.116 3.53%
2013-01-17 0 31.20 31.15 31.20 30.80 31.35 9,311,220 289,079,982 31.046 18.56 18.53 18.56 18.32 18.65 15,654,231 18.467 -0.32%
2013-01-16 0 31.30 31.20 31.35 30.85 31.50 10,329,777 320,738,182 31.050 18.62 18.56 18.65 18.35 18.74 17,366,652 18.469 -0.16%
2013-01-15 0 31.35 31.30 31.50 31.15 31.95 11,289,040 355,131,953 31.458 18.65 18.62 18.74 18.53 19.00 18,979,386 18.711 -0.32%
2013-01-14 0 31.45 31.40 31.45 30.85 31.70 11,344,410 356,702,456 31.443 18.71 18.68 18.71 18.35 18.86 19,072,475 18.702 1.13%
2013-01-11 0 31.10 31.10 31.15 30.75 31.75 15,277,348 475,044,897 31.095 18.50 18.50 18.53 18.29 18.89 25,684,619 18.495 -0.96%
2013-01-10 0 31.40 31.40 31.45 30.65 31.55 18,520,199 580,646,127 31.352 18.68 18.68 18.71 18.23 18.77 31,136,572 18.648 1.13%
2013-01-09 0 31.05 30.90 30.95 30.10 31.15 21,252,872 649,271,090 30.550 18.47 18.38 18.41 17.90 18.53 35,730,803 18.171 2.81%
2013-01-08 0 30.20 30.10 30.20 29.85 30.50 235,964,959 7,149,072,996 30.297 17.96 17.90 17.96 17.75 18.14 396,709,559 18.021 -2.58%
2013-01-07 0 31.00 30.95 31.00 30.65 31.50 10,772,868 334,148,493 31.018 18.44 18.41 18.44 18.23 18.74 18,111,586 18.449 0.32%
2013-01-04 0 30.90 30.90 30.95 30.65 31.30 16,734,196 515,869,655 30.827 18.38 18.38 18.41 18.23 18.62 28,133,904 18.336 -1.44%
2013-01-03 0 31.35 31.20 31.35 30.50 31.75 18,905,162 591,740,876 31.300 18.65 18.56 18.65 18.14 18.89 31,783,781 18.618 2.12%
2013-01-02 0 30.70 30.50 30.70 29.00 30.90 25,842,914 787,184,756 30.460 18.26 18.14 18.26 17.25 18.38 43,447,684 18.118 7.16%
2012-12-31 0 28.65 28.65 28.70 27.95 29.00 11,221,590 321,259,444 28.629 17.04 17.04 17.07 16.62 17.25 18,865,988 17.028 2.87%
2012-12-28 0 27.85 27.75 27.85 27.70 28.25 5,869,200 163,781,788 27.905 16.57 16.51 16.57 16.48 16.80 9,867,430 16.598 0.18%
2012-12-27 0 27.80 27.75 27.80 27.60 28.15 6,058,268 169,033,225 27.901 16.54 16.51 16.54 16.42 16.74 10,185,295 16.596 0.91%
2012-12-24 0 27.55 27.55 27.60 26.85 27.90 5,504,400 151,481,988 27.520 16.39 16.39 16.42 15.97 16.60 9,254,120 16.369 2.04%
2012-12-21 0 27.00 27.00 27.05 26.90 27.50 9,492,454 258,362,660 27.218 16.06 16.06 16.09 16.00 16.36 15,958,926 16.189 -1.28%
2012-12-20 0 27.35 27.35 27.40 26.80 27.40 9,514,002 258,205,266 27.140 16.27 16.27 16.30 15.94 16.30 15,995,153 16.143 0.55%
2012-12-19 0 27.20 27.20 27.25 27.05 27.70 8,126,306 221,855,516 27.301 16.18 16.18 16.21 16.09 16.48 13,662,127 16.239 -0.91%
2012-12-18 0 27.45 27.40 27.55 27.15 28.10 11,177,214 308,122,256 27.567 16.33 16.30 16.39 16.15 16.71 18,791,382 16.397 -1.26%
2012-12-17 0 27.80 27.75 27.80 27.05 27.95 14,451,437 398,567,862 27.580 16.54 16.51 16.54 16.09 16.62 24,296,079 16.405 1.28%
2012-12-14 0 27.45 27.40 27.50 26.30 27.80 15,538,340 425,891,411 27.409 16.33 16.30 16.36 15.64 16.54 26,123,404 16.303 3.58%
2012-12-13 0 26.50 26.40 26.45 26.30 26.90 7,008,000 186,389,120 26.597 15.76 15.70 15.73 15.64 16.00 11,782,006 15.820 0.19%
2012-12-12 0 26.45 26.35 26.45 26.25 26.70 10,490,649 277,144,942 26.418 15.73 15.67 15.73 15.61 15.88 17,637,113 15.714 0.19%
2012-12-11 0 26.40 26.30 26.35 26.05 26.80 9,880,775 260,520,361 26.366 15.70 15.64 15.67 15.49 15.94 16,611,780 15.683 0.38%
2012-12-10 0 26.30 26.20 26.25 26.20 27.50 14,568,180 386,473,018 26.529 15.64 15.58 15.61 15.58 16.36 24,492,350 15.779 1.35%
2012-12-07 0 25.95 25.90 25.95 25.80 26.05 20,421,380 529,243,769 25.916 15.44 15.41 15.44 15.35 15.49 34,332,880 15.415 1.37%
2012-12-06 0 25.60 25.60 25.65 25.50 26.00 9,533,513 245,732,673 25.776 15.23 15.23 15.26 15.17 15.46 16,027,955 15.332 -0.78%
2012-12-05 0 25.80 25.75 25.80 24.80 25.85 16,934,440 433,067,935 25.573 15.35 15.32 15.35 14.75 15.38 28,470,559 15.211 3.41%
2012-12-04 0 24.95 24.90 24.95 24.55 25.10 5,742,900 142,543,751 24.821 14.84 14.81 14.84 14.60 14.93 9,655,092 14.764 0.81%
2012-12-03 0 24.75 24.70 24.75 24.70 25.60 9,058,683 227,470,927 25.111 14.72 14.69 14.72 14.69 15.23 15,229,660 14.936 -2.56%
2012-11-30 0 25.40 25.25 25.40 24.40 25.45 18,175,540 455,315,593 25.051 15.11 15.02 15.11 14.51 15.14 30,557,124 14.900 2.21%
2012-11-29 0 24.85 24.85 24.90 24.55 25.05 15,215,864 374,804,575 24.632 14.78 14.78 14.81 14.60 14.90 25,581,250 14.652 2.26%
2012-11-28 0 24.30 24.20 24.25 24.20 25.20 10,195,627 249,194,745 24.441 14.45 14.39 14.42 14.39 14.99 17,141,116 14.538 -2.99%
2012-11-27 0 25.05 25.00 25.10 24.90 25.50 6,590,200 166,110,460 25.206 14.90 14.87 14.93 14.81 15.17 11,079,591 14.992 -0.99%
2012-11-26 0 25.30 25.25 25.30 24.80 25.45 10,669,748 268,248,345 25.141 15.05 15.02 15.05 14.75 15.14 17,938,219 14.954 0.20%
2012-11-23 0 25.25 25.20 25.25 24.70 25.25 11,236,709 281,180,097 25.023 15.02 14.99 15.02 14.69 15.02 18,891,406 14.884 2.02%
2012-11-22 0 24.75 24.70 24.75 24.45 24.90 24,934,318 616,489,468 24.725 14.72 14.69 14.72 14.54 14.81 41,920,132 14.706 0.81%
2012-11-21 0 24.55 24.45 24.55 23.90 24.60 12,599,800 305,720,945 24.264 14.60 14.54 14.60 14.22 14.63 21,183,065 14.432 2.08%
2012-11-20 0 24.05 24.00 24.10 23.95 24.75 8,536,524 207,109,353 24.262 14.31 14.28 14.33 14.25 14.72 14,351,795 14.431 -1.03%
2012-11-19 0 24.30 24.10 24.15 23.70 24.40 30,857,303 747,693,587 24.231 14.45 14.33 14.36 14.10 14.51 51,877,987 14.413 1.89%
2012-11-16 0 23.85 23.80 23.85 23.50 24.10 13,433,600 319,080,065 23.752 14.19 14.16 14.19 13.98 14.33 22,584,868 14.128 2.14%
2012-11-15 0 23.35 23.35 23.40 23.25 24.05 8,633,764 203,494,503 23.570 13.89 13.89 13.92 13.83 14.31 14,515,277 14.019 -3.71%
2012-11-14 0 24.25 24.15 24.20 23.85 24.25 6,177,800 148,582,825 24.051 14.42 14.36 14.39 14.19 14.42 10,386,255 14.306 1.04%
2012-11-13 0 24.00 23.90 24.00 23.80 24.30 7,697,035 185,322,021 24.077 14.28 14.22 14.28 14.16 14.45 12,940,427 14.321 -1.23%
2012-11-12 0 24.30 24.25 24.30 23.95 24.35 6,305,200 152,447,530 24.178 14.45 14.42 14.45 14.25 14.48 10,600,443 14.381 1.25%
2012-11-09 0 24.00 23.90 23.95 23.95 24.60 11,075,264 267,879,084 24.187 14.28 14.22 14.25 14.25 14.63 18,619,981 14.387 -2.04%
2012-11-08 0 24.50 24.45 24.50 24.45 25.10 6,168,805 152,736,676 24.760 14.57 14.54 14.57 14.54 14.93 10,371,133 14.727 -2.78%
2012-11-07 0 25.20 25.15 25.25 24.60 25.25 8,351,198 208,493,458 24.966 14.99 14.96 15.02 14.63 15.02 14,040,221 14.850 0.60%
2012-11-06 0 25.05 25.05 25.15 24.65 25.30 5,583,700 139,208,769 24.931 14.90 14.90 14.96 14.66 15.05 9,387,441 14.829 -0.40%
2012-11-05 0 25.15 25.10 25.15 25.05 25.75 8,310,685 210,621,284 25.343 14.96 14.93 14.96 14.90 15.32 13,972,109 15.074 -0.40%
2012-11-02 0 25.25 25.25 25.30 25.00 25.35 14,562,800 366,795,235 25.187 15.02 15.02 15.05 14.87 15.08 24,483,305 14.981 1.61%
2012-11-01 0 24.85 24.80 24.85 24.05 24.90 7,442,082 183,358,496 24.638 14.78 14.75 14.78 14.31 14.81 12,511,794 14.655 2.26%
2012-10-31 0 24.30 24.25 24.35 24.05 24.40 6,972,328 168,870,518 24.220 14.45 14.42 14.48 14.31 14.51 11,722,034 14.406 1.04%
2012-10-30 0 24.05 24.05 24.15 23.95 24.40 3,461,608 83,694,352 24.178 14.31 14.31 14.36 14.25 14.51 5,819,733 14.381 -0.62%
2012-10-29 0 24.20 24.20 24.25 23.65 24.30 6,986,791 168,213,175 24.076 14.39 14.39 14.42 14.07 14.45 11,746,349 14.320 -0.41%
2012-10-26 0 24.30 24.20 24.25 24.00 24.75 6,771,800 164,716,455 24.324 14.45 14.39 14.42 14.28 14.72 11,384,901 14.468 -0.82%
2012-10-25 0 24.50 24.45 24.50 24.25 24.95 6,774,600 166,248,825 24.540 14.57 14.54 14.57 14.42 14.84 11,389,609 14.597 -2.00%
2012-10-24 0 25.00 24.95 25.00 24.45 25.45 8,360,680 209,334,477 25.038 14.87 14.84 14.87 14.54 15.14 14,056,162 14.893 -0.20%
2012-10-22 0 25.05 25.00 25.10 24.65 25.10 5,862,923 145,957,251 24.895 14.90 14.87 14.93 14.66 14.93 9,856,877 14.808 0.80%
2012-10-19 0 24.85 24.80 24.85 24.65 25.00 10,720,618 266,734,075 24.880 14.78 14.75 14.78 14.66 14.87 18,023,742 14.799 0.81%
2012-10-18 0 24.65 24.60 24.70 24.25 24.75 12,235,400 300,148,974 24.531 14.66 14.63 14.69 14.42 14.72 20,570,428 14.591 1.23%
2012-10-17 0 24.35 24.30 24.40 24.05 25.25 17,904,420 438,059,575 24.467 14.48 14.45 14.51 14.31 15.02 30,101,311 14.553 -2.60%
2012-10-16 0 25.00 24.90 25.00 24.70 25.10 10,110,600 252,087,619 24.933 14.87 14.81 14.87 14.69 14.93 16,998,167 14.830 1.42%
2012-10-15 0 24.65 24.55 24.65 24.15 24.90 5,380,262 132,005,937 24.535 14.66 14.60 14.66 14.36 14.81 9,045,417 14.594 0.41%
2012-10-12 0 24.55 24.50 24.55 24.00 24.60 14,711,179 359,534,560 24.440 14.60 14.57 14.60 14.28 14.63 24,732,763 14.537 2.29%
2012-10-11 0 24.00 23.95 24.00 23.50 24.10 9,294,211 221,659,218 23.849 14.28 14.25 14.28 13.98 14.33 15,625,635 14.186 1.48%
2012-10-10 0 23.65 23.60 23.65 23.35 23.80 6,731,400 159,365,749 23.675 14.07 14.04 14.07 13.89 14.16 11,316,980 14.082 0.64%
2012-10-09 0 23.50 23.50 23.55 23.25 23.85 10,900,014 257,136,434 23.590 13.98 13.98 14.01 13.83 14.19 18,325,347 14.032 1.73%
2012-10-08 0 23.10 23.10 23.15 22.95 23.55 7,343,100 169,713,585 23.112 13.74 13.74 13.77 13.65 14.01 12,345,384 13.747 -1.70%
2012-10-05 0 23.50 23.50 23.60 23.15 23.60 12,382,410 289,211,415 23.357 13.98 13.98 14.04 13.77 14.04 20,817,584 13.893 0.21%
2012-10-04 0 23.45 23.35 23.45 22.90 23.50 7,376,290 171,229,026 23.213 13.95 13.89 13.95 13.62 13.98 12,401,183 13.807 1.30%
2012-10-03 0 23.15 23.10 23.20 22.80 23.60 6,236,400 144,585,477 23.184 13.77 13.74 13.80 13.56 14.04 10,484,775 13.790 -1.28%
2012-09-28 0 23.45 23.40 23.45 23.00 23.70 14,888,723 349,217,191 23.455 13.95 13.92 13.95 13.68 14.10 25,031,254 13.951 1.52%
2012-09-27 0 23.10 23.05 23.15 22.45 23.25 18,458,799 423,776,083 22.958 13.74 13.71 13.77 13.35 13.83 31,033,345 13.656 2.44%
2012-09-26 0 22.55 22.55 22.60 22.50 22.80 10,593,132 239,693,788 22.627 13.41 13.41 13.44 13.38 13.56 17,809,410 13.459 -1.31%
2012-09-25 0 22.85 22.80 22.85 22.70 23.00 7,150,904 163,587,701 22.877 13.59 13.56 13.59 13.50 13.68 12,022,260 13.607 0.66%
2012-09-24 0 22.70 22.65 22.75 22.50 23.00 7,801,806 177,617,675 22.766 13.50 13.47 13.53 13.38 13.68 13,116,570 13.541 -0.66%
2012-09-21 0 22.85 22.55 22.85 22.55 23.20 19,525,401 445,323,787 22.807 13.59 13.41 13.59 13.41 13.80 32,826,540 13.566 1.11%
2012-09-20 0 22.60 22.55 22.60 22.40 23.05 10,008,982 226,319,926 22.612 13.44 13.41 13.44 13.32 13.71 16,827,324 13.450 -1.74%
2012-09-19 0 23.00 22.90 23.05 22.90 23.30 10,509,722 242,934,145 23.115 13.68 13.62 13.71 13.62 13.86 17,669,179 13.749 0.22%
2012-09-18 0 22.95 22.90 23.00 22.65 23.40 10,810,684 248,396,776 22.977 13.65 13.62 13.68 13.47 13.92 18,175,163 13.667 -1.92%
2012-09-17 0 23.40 23.40 23.45 23.25 23.90 9,818,432 230,232,733 23.449 13.92 13.92 13.95 13.83 14.22 16,506,967 13.948 -1.47%
2012-09-14 0 23.75 23.70 23.75 23.30 23.80 16,364,056 386,998,396 23.649 14.13 14.10 14.13 13.86 14.16 27,511,616 14.067 3.94%
2012-09-13 0 22.85 22.80 22.85 22.70 23.00 7,248,149 165,566,747 22.843 13.59 13.56 13.59 13.50 13.68 12,185,750 13.587 -0.44%
2012-09-12 0 22.95 22.85 22.90 22.80 23.15 11,516,467 264,696,403 22.984 13.65 13.59 13.62 13.56 13.77 19,361,742 13.671 1.32%
2012-09-11 0 22.65 22.60 22.65 22.40 22.80 7,884,900 178,423,095 22.628 13.47 13.44 13.47 13.32 13.56 13,256,270 13.460 -0.22%
2012-09-10 0 22.70 22.65 22.70 22.30 23.40 28,045,089 637,437,267 22.729 13.50 13.47 13.50 13.26 13.92 47,150,030 13.519 -1.30%
2012-09-07 0 23.00 22.95 23.00 22.55 23.35 156,738,300 3,534,928,889 22.553 13.68 13.65 13.68 13.41 13.89 263,511,931 13.415 -0.43%
2012-09-06 0 23.10 23.00 23.15 22.80 23.25 3,985,538 91,725,881 23.015 13.74 13.68 13.77 13.56 13.83 6,700,576 13.689 1.09%
2012-09-05 0 22.85 22.85 22.90 22.60 23.35 7,373,448 168,420,249 22.841 13.59 13.59 13.62 13.44 13.89 12,396,405 13.586 -1.30%
2012-09-04 0 23.15 23.20 23.25 23.10 23.65 6,077,549 141,838,511 23.338 13.77 13.80 13.83 13.74 14.07 10,217,711 13.882 -0.64%
2012-09-03 0 23.30 23.25 23.35 22.80 23.45 10,378,600 240,820,057 23.204 13.86 13.83 13.89 13.56 13.95 17,448,734 13.802 1.30%
2012-08-31 0 23.00 22.95 23.00 22.75 23.60 22,979,153 534,247,806 23.249 13.68 13.65 13.68 13.53 14.04 38,633,065 13.829 0.44%
2012-08-30 0 22.90 22.90 22.95 22.65 23.25 11,467,820 262,984,634 22.932 13.62 13.62 13.65 13.47 13.83 19,279,955 13.640 -1.29%
2012-08-29 0 23.20 23.25 23.30 23.15 23.70 9,293,115 218,219,601 23.482 13.80 13.83 13.86 13.77 14.10 15,623,792 13.967 -0.43%
2012-08-28 0 23.30 23.30 23.35 22.85 23.35 9,651,120 222,927,458 23.099 13.86 13.86 13.89 13.59 13.89 16,225,678 13.739 -0.64%
2012-08-27 0 23.45 23.40 23.45 23.05 24.50 14,081,600 331,332,193 23.529 13.95 13.92 13.95 13.71 14.57 23,674,300 13.995 -3.30%
2012-08-24 0 24.25 24.25 24.30 24.15 24.55 3,923,577 95,540,840 24.350 14.42 14.42 14.45 14.36 14.60 6,596,405 14.484 -2.02%
2012-08-23 0 24.75 24.65 24.75 24.50 24.95 4,936,300 122,090,275 24.733 14.72 14.66 14.72 14.57 14.84 8,299,018 14.711 1.64%
2012-08-22 0 24.35 24.35 24.40 24.20 24.55 4,180,800 101,920,196 24.378 14.48 14.48 14.51 14.39 14.60 7,028,854 14.500 -1.02%
2012-08-21 0 24.60 24.60 24.70 24.40 25.10 7,791,269 192,024,517 24.646 14.63 14.63 14.69 14.51 14.93 13,098,855 14.660 -1.20%
2012-08-20 0 24.90 24.85 24.90 24.50 25.40 5,652,950 140,023,202 24.770 14.81 14.78 14.81 14.57 15.11 9,503,866 14.733 -1.19%
2012-08-17 0 25.20 25.10 25.20 24.85 25.30 6,841,053 172,023,408 25.146 14.99 14.93 14.99 14.78 15.05 11,501,331 14.957 1.20%
2012-08-16 0 24.90 24.85 24.90 24.80 25.40 5,568,400 139,729,101 25.093 14.81 14.78 14.81 14.75 15.11 9,361,718 14.926 1.01%
2012-08-15 0 24.65 24.60 24.65 24.55 25.10 4,069,672 100,774,569 24.762 14.66 14.63 14.66 14.60 14.93 6,842,023 14.729 -1.00%
2012-08-14 0 24.90 24.95 25.05 24.60 25.35 7,495,800 186,634,000 24.898 14.81 14.84 14.90 14.63 15.08 12,602,106 14.810 -1.19%
2012-08-13 0 25.20 25.10 25.15 25.00 25.80 5,469,208 138,545,836 25.332 14.99 14.93 14.96 14.87 15.35 9,194,955 15.068 -1.37%
2012-08-10 0 25.55 25.50 25.55 25.20 25.95 14,371,000 366,856,268 25.528 15.20 15.17 15.20 14.99 15.44 24,160,846 15.184 -1.35%
2012-08-09 0 25.90 25.85 25.90 25.40 26.00 10,092,215 260,732,858 25.835 15.41 15.38 15.41 15.11 15.46 16,967,257 15.367 1.57%
2012-08-08 0 25.50 25.40 25.60 25.20 25.60 7,115,592 181,016,690 25.439 15.17 15.11 15.23 14.99 15.23 11,962,892 15.132 0.99%
2012-08-07 0 25.25 25.25 25.30 25.20 25.45 6,729,730 170,441,900 25.327 15.02 15.02 15.05 14.99 15.14 11,314,172 15.064 -0.39%
2012-08-06 0 25.35 25.30 25.35 25.00 25.55 10,001,700 252,551,412 25.251 15.08 15.05 15.08 14.87 15.20 16,815,081 15.019 1.40%
2012-08-03 0 25.00 24.95 25.00 24.70 25.20 10,447,903 260,920,068 24.973 14.87 14.84 14.87 14.69 14.99 17,565,248 14.854 -0.40%
2012-08-02 0 25.10 25.10 25.15 24.95 25.50 34,720,800 873,229,194 25.150 14.93 14.93 14.96 14.84 15.17 58,373,384 14.959 -0.40%
2012-08-01 0 25.20 25.10 25.20 24.55 25.40 18,203,300 456,315,250 25.068 14.99 14.93 14.99 14.60 15.11 30,603,795 14.910 2.23%
2012-07-31 0 24.65 24.60 24.65 24.60 25.15 9,430,992 234,374,979 24.852 14.66 14.63 14.66 14.63 14.96 15,855,594 14.782 -1.00%
2012-07-30 0 24.90 24.85 24.95 24.70 25.50 12,044,260 300,437,252 24.944 14.81 14.78 14.84 14.69 15.17 20,249,079 14.837 0.00%
2012-07-27 0 24.90 24.80 24.85 24.70 25.30 12,142,876 303,382,636 24.984 14.81 14.75 14.78 14.69 15.05 20,414,874 14.861 -0.20%
2012-07-26 0 24.95 24.90 25.00 24.70 25.25 13,109,042 328,544,144 25.062 14.84 14.81 14.87 14.69 15.02 22,039,214 14.907 0.20%
2012-07-25 0 24.90 24.80 24.90 24.10 25.10 17,225,489 425,306,283 24.691 14.81 14.75 14.81 14.33 14.93 28,959,877 14.686 2.26%
2012-07-24 0 24.35 24.35 24.40 23.90 24.65 11,235,978 273,606,148 24.351 14.48 14.48 14.51 14.22 14.66 18,890,177 14.484 0.62%
2012-07-23 0 24.20 24.15 24.20 23.75 25.15 282,796,529 7,151,140,570 25.287 14.39 14.36 14.39 14.13 14.96 475,443,841 15.041 -10.04%
2012-07-20 0 26.90 26.85 26.95 26.65 27.35 6,223,391 167,731,344 26.952 16.00 15.97 16.03 15.85 16.27 10,462,904 16.031 -0.92%
2012-07-19 0 27.15 27.15 27.20 26.65 27.40 14,187,905 384,012,121 27.066 16.15 16.15 16.18 15.85 16.30 23,853,023 16.099 3.23%
2012-07-18 0 26.30 26.30 26.35 26.15 26.90 5,706,414 150,984,584 26.459 15.64 15.64 15.67 15.55 16.00 9,593,751 15.738 -1.13%
2012-07-17 0 26.60 26.55 26.65 25.70 26.80 8,599,026 227,431,020 26.448 15.82 15.79 15.85 15.29 15.94 14,456,875 15.732 3.50%
2012-07-16 0 25.70 25.65 25.70 25.55 26.00 6,021,544 154,543,247 25.665 15.29 15.26 15.29 15.20 15.46 10,123,554 15.266 0.19%
2012-07-13 0 25.65 25.55 25.60 24.15 25.95 13,953,859 353,094,334 25.304 15.26 15.20 15.23 14.36 15.44 23,459,539 15.051 3.01%
2012-07-12 0 24.90 24.85 24.90 24.80 25.35 8,872,630 221,766,381 24.994 14.81 14.78 14.81 14.75 15.08 14,916,864 14.867 -2.92%
2012-07-11 0 25.65 25.55 25.60 24.45 25.70 9,401,443 237,816,694 25.296 15.26 15.20 15.23 14.54 15.29 15,805,916 15.046 3.43%
2012-07-10 0 24.80 24.80 24.85 24.45 25.65 8,743,600 217,080,320 24.827 14.75 14.75 14.78 14.54 15.26 14,699,936 14.767 -2.55%
2012-07-09 0 25.45 25.40 25.45 25.15 26.30 11,403,142 293,243,215 25.716 15.14 15.11 15.14 14.96 15.64 19,171,217 15.296 -4.14%
2012-07-06 0 26.55 26.45 26.60 25.65 26.60 18,009,800 472,502,099 26.236 15.79 15.73 15.82 15.26 15.82 30,278,478 15.605 4.32%
2012-07-05 0 25.45 25.40 25.45 25.00 25.65 5,101,272 129,098,786 25.307 15.14 15.11 15.14 14.87 15.26 8,576,372 15.053 0.00%
2012-07-04 0 25.45 25.45 25.50 25.10 25.70 5,540,286 140,728,834 25.401 15.14 15.14 15.17 14.93 15.29 9,314,453 15.109 -0.78%
2012-07-03 0 25.65 25.60 25.65 24.85 25.70 6,039,687 153,793,328 25.464 15.26 15.23 15.26 14.78 15.29 10,154,057 15.146 3.01%
2012-06-29 0 24.90 24.85 24.90 24.00 25.05 9,861,984 241,263,126 24.464 14.81 14.78 14.81 14.28 14.90 16,580,188 14.551 3.97%
2012-06-28 0 23.95 23.95 24.00 23.85 24.60 6,024,808 145,968,625 24.228 14.25 14.25 14.28 14.19 14.63 10,129,042 14.411 -1.44%
2012-06-27 0 24.30 24.30 24.35 23.75 24.40 5,879,000 141,886,171 24.134 14.45 14.45 14.48 14.13 14.51 9,883,906 14.355 1.89%
2012-06-26 0 23.85 23.85 23.90 23.65 24.30 6,423,000 153,780,066 23.942 14.19 14.19 14.22 14.07 14.45 10,798,491 14.241 -0.21%
2012-06-25 0 23.90 23.90 23.95 23.45 24.20 4,341,004 103,852,987 23.924 14.22 14.22 14.25 13.95 14.39 7,298,193 14.230 0.42%
2012-06-22 0 23.80 23.70 23.80 23.55 24.15 4,762,200 113,592,635 23.853 14.16 14.10 14.16 14.01 14.36 8,006,317 14.188 -1.65%
2012-06-21 0 24.20 24.20 24.25 24.10 25.20 6,314,709 154,098,929 24.403 14.39 14.39 14.42 14.33 14.99 10,616,430 14.515 -3.20%
2012-06-20 0 25.00 24.90 25.00 24.50 25.25 7,300,750 181,806,998 24.903 14.87 14.81 14.87 14.57 15.02 12,274,184 14.812 0.40%
2012-06-19 0 24.90 24.85 24.90 24.75 25.50 6,162,760 154,392,683 25.053 14.81 14.78 14.81 14.72 15.17 10,360,970 14.901 -0.80%
2012-06-18 0 25.10 25.00 25.10 24.90 25.55 6,268,641 157,631,320 25.146 14.93 14.87 14.93 14.81 15.20 10,538,979 14.957 1.21%
2012-06-15 0 24.80 24.80 24.85 24.25 25.10 9,303,408 230,121,081 24.735 14.75 14.75 14.78 14.42 14.93 15,641,097 14.713 1.02%
2012-06-14 0 24.55 24.55 24.60 24.30 25.40 15,133,611 375,877,138 24.837 14.60 14.60 14.63 14.45 15.11 25,442,965 14.773 -1.60%
2012-06-13 0 24.95 24.85 25.00 23.20 25.10 19,189,362 470,952,975 24.542 14.84 14.78 14.87 13.80 14.93 32,261,584 14.598 4.83%
2012-06-12 0 23.80 23.80 23.85 23.30 24.15 8,332,189 197,795,956 23.739 14.16 14.16 14.19 13.86 14.36 14,008,262 14.120 0.42%
2012-06-11 0 23.70 23.70 23.75 23.30 23.90 8,723,303 206,400,955 23.661 14.10 14.10 14.13 13.86 14.22 14,665,812 14.074 4.87%
2012-06-08 0 22.60 22.50 22.70 22.15 23.00 10,245,900 231,700,960 22.614 13.44 13.38 13.50 13.17 13.68 17,225,636 13.451 2.73%
2012-06-07 0 22.00 22.00 22.05 21.70 22.50 6,959,839 153,492,590 22.054 13.09 13.09 13.12 12.91 13.38 11,701,037 13.118 0.23%
2012-06-06 0 21.95 21.90 22.05 21.70 22.30 5,965,442 131,072,099 21.972 13.06 13.03 13.12 12.91 13.26 10,029,234 13.069 1.39%
2012-06-05 0 21.65 21.65 21.75 21.40 22.10 5,239,344 113,811,351 21.722 12.88 12.88 12.94 12.73 13.15 8,808,502 12.921 -0.46%
2012-06-04 0 21.75 21.85 21.90 21.25 22.30 9,932,474 215,912,506 21.738 12.94 13.00 13.03 12.64 13.26 16,698,697 12.930 -4.40%
2012-06-01 0 22.75 22.65 22.80 22.25 23.05 7,969,178 180,752,741 22.681 13.53 13.47 13.56 13.23 13.71 13,397,960 13.491 -1.52%
2012-05-31 0 23.10 23.05 23.25 22.70 23.25 6,766,648 155,880,676 23.037 13.74 13.71 13.83 13.50 13.83 11,376,240 13.702 0.65%
2012-05-30 0 22.95 22.90 23.00 22.70 23.40 9,433,200 216,386,256 22.939 13.65 13.62 13.68 13.50 13.92 15,859,307 13.644 -2.13%
2012-05-29 0 23.45 23.40 23.45 22.25 23.60 10,995,336 256,018,750 23.284 13.95 13.92 13.95 13.23 14.04 18,485,604 13.850 4.45%
2012-05-28 0 22.45 22.40 22.45 22.10 22.65 4,604,800 103,398,342 22.454 13.35 13.32 13.35 13.15 13.47 7,741,693 13.356 1.35%
2012-05-25 0 22.15 22.10 22.15 21.65 22.20 5,082,610 111,729,297 21.983 13.17 13.15 13.17 12.88 13.20 8,544,997 13.075 0.00%
2012-05-24 0 22.15 22.15 22.20 21.95 22.50 3,748,540 83,101,011 22.169 13.17 13.17 13.20 13.06 13.38 6,302,129 13.186 -1.12%
2012-05-23 0 22.40 22.35 22.40 22.05 22.50 3,890,751 86,691,463 22.281 13.32 13.29 13.32 13.12 13.38 6,541,217 13.253 -1.10%
2012-05-22 0 22.65 22.55 22.65 22.15 22.75 8,654,600 194,810,690 22.509 13.47 13.41 13.47 13.17 13.53 14,550,307 13.389 1.34%
2012-05-21 0 22.35 22.35 22.40 22.00 22.55 8,219,026 183,528,555 22.330 13.29 13.29 13.32 13.09 13.41 13,818,010 13.282 0.22%
2012-05-18 0 22.30 22.30 22.35 21.65 22.65 13,169,270 291,974,811 22.171 13.26 13.26 13.29 12.88 13.47 22,140,471 13.187 -1.98%
2012-05-17 0 22.75 22.65 22.70 22.50 23.25 7,217,542 164,965,045 22.856 13.53 13.47 13.50 13.38 13.83 12,134,293 13.595 0.22%
2012-05-16 0 22.70 22.70 22.80 22.25 23.30 16,181,400 366,566,327 22.654 13.50 13.50 13.56 13.23 13.86 27,204,531 13.474 -1.94%
2012-05-15 0 23.15 23.10 23.15 22.45 23.35 8,734,678 201,335,426 23.050 13.77 13.74 13.77 13.35 13.89 14,684,936 13.710 1.68%
2012-05-14 0 23.20 23.10 23.15 22.95 23.95 8,870,444 206,778,772 23.311 13.54 13.48 13.51 13.40 13.98 15,196,372 13.607 -1.90%
2012-05-11 0 23.65 23.60 23.65 23.35 23.85 7,004,797 165,098,641 23.569 13.81 13.78 13.81 13.63 13.92 12,000,245 13.758 -1.05%
2012-05-10 0 23.90 23.85 23.90 23.70 24.35 5,258,242 125,753,274 23.915 13.95 13.92 13.95 13.83 14.21 9,008,140 13.960 -0.42%
2012-05-09 0 24.00 24.00 24.05 23.55 24.55 10,323,800 246,940,485 23.920 14.01 14.01 14.04 13.75 14.33 17,686,184 13.962 -2.44%
2012-05-08 0 24.60 24.55 24.60 24.35 25.25 8,660,656 213,078,040 24.603 14.36 14.33 14.36 14.21 14.74 14,836,974 14.361 -1.80%
2012-05-07 0 25.05 25.00 25.05 24.90 25.35 11,250,000 281,844,897 25.053 14.62 14.59 14.62 14.53 14.80 19,272,900 14.624 -3.28%
2012-05-04 0 25.90 25.85 25.90 25.65 26.25 10,413,149 271,471,986 26.070 15.12 15.09 15.12 14.97 15.32 17,839,252 15.218 -0.38%
2012-05-03 0 26.00 26.00 26.05 25.40 26.40 10,460,249 272,487,364 26.050 15.18 15.18 15.21 14.83 15.41 17,919,941 15.206 0.58%
2012-05-02 0 25.85 25.85 25.90 25.20 26.30 10,716,688 277,972,773 25.938 15.09 15.09 15.12 14.71 15.35 18,359,258 15.141 1.97%
2012-04-30 0 25.35 25.25 25.30 24.25 25.40 18,003,552 449,002,759 24.940 14.80 14.74 14.77 14.16 14.83 30,842,725 14.558 -0.39%
2012-04-27 0 25.45 25.45 25.50 25.20 26.10 9,286,400 237,443,505 25.569 14.86 14.86 14.88 14.71 15.24 15,908,965 14.925 -1.55%
2012-04-26 0 25.85 25.75 25.80 25.40 25.95 5,474,874 141,182,053 25.787 15.09 15.03 15.06 14.83 15.15 9,379,262 15.053 0.78%
2012-04-25 0 25.65 25.55 25.60 25.40 25.90 3,639,400 93,504,378 25.692 14.97 14.91 14.94 14.83 15.12 6,234,826 14.997 0.00%
2012-04-24 0 25.65 25.55 25.60 25.15 25.95 6,752,276 173,135,976 25.641 14.97 14.91 14.94 14.68 15.15 11,567,639 14.967 0.79%
2012-04-23 0 25.45 25.45 25.50 25.30 26.25 9,552,434 245,744,474 25.726 14.86 14.86 14.88 14.77 15.32 16,364,721 15.017 -2.68%
2012-04-20 0 26.15 26.10 26.15 25.65 26.65 13,104,898 343,558,801 26.216 15.26 15.24 15.26 14.97 15.56 22,450,612 15.303 0.19%
2012-04-19 0 26.10 26.10 26.15 25.00 26.25 13,174,860 342,102,277 25.966 15.24 15.24 15.26 14.59 15.32 22,570,468 15.157 3.78%
2012-04-18 0 25.15 25.05 25.10 24.85 25.55 6,948,244 175,032,304 25.191 14.68 14.62 14.65 14.51 14.91 11,903,361 14.704 1.62%
2012-04-17 0 24.75 24.70 24.75 24.20 25.20 5,805,577 143,300,277 24.683 14.45 14.42 14.45 14.13 14.71 9,945,805 14.408 -0.40%
2012-04-16 0 24.85 24.75 24.80 24.55 24.95 3,692,800 91,325,518 24.731 14.51 14.45 14.48 14.33 14.56 6,326,308 14.436 -0.60%
2012-04-13 0 25.00 25.05 25.10 24.50 25.35 11,345,104 283,578,233 24.996 14.59 14.62 14.65 14.30 14.80 19,435,827 14.590 3.52%
2012-04-12 0 24.15 24.15 24.30 23.15 24.40 11,513,972 275,960,678 23.967 14.10 14.10 14.18 13.51 14.24 19,725,123 13.990 2.55%
2012-04-11 0 23.55 23.50 23.55 23.50 24.15 9,263,774 219,371,000 23.681 13.75 13.72 13.75 13.72 14.10 15,870,204 13.823 -2.89%
2012-04-10 0 24.25 24.20 24.25 23.80 24.60 6,905,400 166,537,518 24.117 14.16 14.13 14.16 13.89 14.36 11,829,963 14.078 -2.22%
2012-04-05 0 24.80 24.70 24.80 24.00 25.25 7,039,746 174,492,261 24.787 14.48 14.42 14.48 14.01 14.74 12,060,117 14.469 -0.40%
2012-04-03 0 24.90 24.80 24.85 24.15 24.95 7,370,400 181,754,347 24.660 14.53 14.48 14.51 14.10 14.56 12,626,576 14.395 3.11%
2012-04-02 0 24.15 24.00 24.15 23.65 24.30 9,303,270 223,530,579 24.027 14.10 14.01 14.10 13.81 14.18 15,937,866 14.025 0.42%
2012-03-30 0 24.05 24.15 24.20 23.65 24.60 15,332,400 368,223,785 24.016 14.04 14.10 14.13 13.81 14.36 26,266,650 14.019 -2.43%
2012-03-29 0 24.65 24.65 24.70 24.30 24.85 6,340,973 156,220,840 24.637 14.39 14.39 14.42 14.18 14.51 10,863,017 14.381 -1.99%
2012-03-28 0 25.15 25.00 25.15 24.80 25.30 4,394,560 109,835,443 24.994 14.68 14.59 14.68 14.48 14.77 7,528,526 14.589 -0.20%
2012-03-27 0 25.20 25.10 25.20 24.95 25.50 9,139,371 231,103,738 25.287 14.71 14.65 14.71 14.56 14.88 15,657,083 14.760 1.82%
2012-03-26 0 24.75 24.65 24.75 24.55 25.40 3,213,714 79,639,342 24.781 14.45 14.39 14.45 14.33 14.83 5,505,563 14.465 -1.00%
2012-03-23 0 25.00 24.90 25.00 24.60 25.00 3,829,200 95,047,629 24.822 14.59 14.53 14.59 14.36 14.59 6,559,981 14.489 -0.79%
2012-03-22 0 25.20 25.10 25.20 24.80 25.50 4,084,600 102,561,577 25.109 14.71 14.65 14.71 14.48 14.88 6,997,519 14.657 0.20%
2012-03-21 0 25.15 25.10 25.20 24.75 25.50 3,721,300 93,397,966 25.098 14.68 14.65 14.71 14.45 14.88 6,375,133 14.650 0.00%
2012-03-20 0 25.15 25.05 25.10 24.80 25.95 5,146,100 129,804,159 25.224 14.68 14.62 14.65 14.48 15.15 8,816,024 14.724 -2.52%
2012-03-19 0 25.80 25.75 25.85 25.65 26.65 4,745,628 123,383,913 25.999 15.06 15.03 15.09 14.97 15.56 8,129,957 15.176 -2.46%
2012-03-16 0 26.45 26.35 26.40 26.05 26.90 5,032,032 133,251,631 26.481 15.44 15.38 15.41 15.21 15.70 8,620,609 15.457 0.00%
2012-03-15 0 26.45 26.40 26.45 25.90 26.50 7,195,219 188,814,145 26.242 15.44 15.41 15.44 15.12 15.47 12,326,466 15.318 1.15%
2012-03-14 0 26.15 26.05 26.20 26.00 26.95 8,044,021 212,956,734 26.474 15.26 15.21 15.29 15.18 15.73 13,780,588 15.453 -0.38%
2012-03-13 0 26.25 26.25 26.40 26.20 26.80 6,069,678 160,687,367 26.474 15.32 15.32 15.41 15.29 15.64 10,398,249 15.453 0.57%
2012-03-12 0 26.10 26.00 26.15 25.75 26.60 6,484,200 168,566,751 25.997 15.24 15.18 15.26 15.03 15.53 11,108,386 15.175 0.00%
2012-03-09 0 26.10 26.10 26.15 25.60 26.40 10,900,375 284,638,826 26.113 15.24 15.24 15.26 14.94 15.41 18,673,941 15.243 2.96%
2012-03-08 0 25.35 25.35 25.55 24.85 25.65 10,161,297 257,388,951 25.330 14.80 14.80 14.91 14.51 14.97 17,407,792 14.786 2.63%
2012-03-07 0 24.70 24.70 24.75 24.50 25.55 21,738,190 540,471,028 24.863 14.42 14.42 14.45 14.30 14.91 37,240,708 14.513 -3.14%
2012-03-06 0 25.50 25.50 25.60 25.50 26.55 7,687,987 198,798,618 25.858 14.88 14.88 14.94 14.88 15.50 13,170,649 15.094 -3.23%
2012-03-05 0 26.35 26.30 26.35 26.05 27.40 7,891,200 209,049,751 26.492 15.38 15.35 15.38 15.21 15.99 13,518,783 15.464 -3.48%
2012-03-02 0 27.30 27.15 27.25 26.90 27.40 16,180,552 438,235,259 27.084 15.94 15.85 15.91 15.70 15.99 27,719,659 15.810 1.87%
2012-03-01 0 26.80 26.75 26.80 26.70 28.00 12,194,284 331,126,388 27.154 15.64 15.61 15.64 15.59 16.34 20,890,597 15.850 -4.11%
2012-02-29 0 27.95 27.95 28.00 27.75 28.60 10,328,507 289,847,641 28.063 16.32 16.32 16.34 16.20 16.69 17,694,247 16.381 -1.93%
2012-02-28 0 28.50 28.35 28.50 27.65 28.60 4,118,197 115,855,674 28.133 16.64 16.55 16.64 16.14 16.69 7,055,075 16.422 2.15%
2012-02-27 0 27.90 27.75 27.95 27.55 28.60 5,095,628 142,868,707 28.038 16.29 16.20 16.32 16.08 16.69 8,729,558 16.366 -1.24%
2012-02-24 0 28.25 28.25 28.30 27.90 28.50 6,945,192 196,473,397 28.289 16.49 16.49 16.52 16.29 16.64 11,898,133 16.513 1.07%
2012-02-23 0 27.95 27.90 27.95 27.50 28.20 7,345,431 205,753,257 28.011 16.32 16.29 16.32 16.05 16.46 12,583,801 16.351 0.72%
2012-02-22 0 27.75 27.70 27.80 27.10 27.95 6,834,800 188,374,720 27.561 16.20 16.17 16.23 15.82 16.32 11,709,015 16.088 0.54%
2012-02-21 0 27.60 27.45 27.65 27.10 27.75 4,909,400 134,901,985 27.478 16.11 16.02 16.14 15.82 16.20 8,410,522 16.040 0.55%
2012-02-20 0 27.45 27.45 27.50 27.25 27.75 12,216,466 335,752,719 27.484 16.02 16.02 16.05 15.91 16.20 20,928,598 16.043 1.86%
2012-02-17 0 26.95 26.85 26.90 26.65 27.40 11,530,490 310,623,586 26.939 15.73 15.67 15.70 15.56 15.99 19,753,421 15.725 1.32%
2012-02-16 0 26.60 26.50 26.65 26.30 26.75 4,283,151 113,542,483 26.509 15.53 15.47 15.56 15.35 15.61 7,337,666 15.474 -0.56%
2012-02-15 0 26.75 26.65 26.85 26.15 27.00 9,067,867 242,470,020 26.739 15.61 15.56 15.67 15.26 15.76 15,534,586 15.608 2.29%
2012-02-14 0 26.15 26.15 26.20 25.85 26.90 9,998,500 263,633,783 26.367 15.26 15.26 15.29 15.09 15.70 17,128,897 15.391 -2.24%
2012-02-13 0 26.75 26.65 26.70 26.40 27.10 12,436,891 331,980,226 26.693 15.61 15.56 15.59 15.41 15.82 21,306,218 15.581 0.94%
2012-02-10 0 26.50 26.30 26.45 26.15 27.60 13,406,131 356,855,191 26.619 15.47 15.35 15.44 15.26 16.11 22,966,669 15.538 -3.28%
2012-02-09 0 27.40 27.40 27.45 26.10 27.70 15,041,920 410,090,842 27.263 15.99 15.99 16.02 15.24 16.17 25,769,015 15.914 1.29%
2012-02-08 0 27.05 27.00 27.05 26.20 27.10 19,632,371 522,024,371 26.590 15.79 15.76 15.79 15.29 15.82 33,633,131 15.521 2.08%
2012-02-07 0 26.50 26.45 26.60 26.40 27.20 16,425,108 438,739,908 26.712 15.47 15.44 15.53 15.41 15.88 28,138,619 15.592 -1.12%
2012-02-06 0 26.80 26.75 26.85 26.15 27.00 8,390,740 223,665,161 26.656 15.64 15.61 15.67 15.26 15.76 14,374,568 15.560 0.37%
2012-02-03 0 26.70 26.70 26.75 26.20 26.90 12,159,570 322,227,001 26.500 15.59 15.59 15.61 15.29 15.70 20,831,127 15.469 -0.19%
2012-02-02 0 26.75 26.80 26.85 25.70 26.85 12,319,112 325,902,831 26.455 15.61 15.64 15.67 15.00 15.67 21,104,446 15.442 4.49%
2012-02-01 0 25.60 25.60 25.65 25.50 26.35 10,351,099 267,977,915 25.889 14.94 14.94 14.97 14.88 15.38 17,732,951 15.112 -0.78%
2012-01-31 0 25.80 25.70 25.85 25.20 25.95 20,677,328 529,815,627 25.623 15.06 15.00 15.09 14.71 15.15 35,423,296 14.957 1.78%
2012-01-30 0 25.35 25.20 25.35 24.90 25.65 17,090,496 433,716,375 25.378 14.80 14.71 14.80 14.53 14.97 29,278,526 14.813 -2.50%
2012-01-27 0 26.00 25.85 26.00 25.30 26.15 16,315,823 422,230,864 25.879 15.18 15.09 15.18 14.77 15.26 27,951,398 15.106 1.36%
2012-01-26 0 25.65 25.45 25.70 25.20 25.90 18,540,814 473,057,760 25.514 14.97 14.86 15.00 14.71 15.12 31,763,134 14.893 1.79%
2012-01-20 0 25.20 25.20 25.25 24.35 25.40 29,404,488 733,414,148 24.942 14.71 14.71 14.74 14.21 14.83 50,374,201 14.559 3.49%
2012-01-19 0 24.35 24.30 24.40 22.90 24.45 26,580,120 638,680,129 24.028 14.21 14.18 14.24 13.37 14.27 45,535,644 14.026 5.87%
2012-01-18 0 23.00 22.75 22.80 22.70 23.45 20,961,890 482,849,445 23.035 13.43 13.28 13.31 13.25 13.69 35,910,792 13.446 0.22%
2012-01-17 0 22.95 22.75 22.90 22.05 23.00 23,123,572 522,154,210 22.581 13.40 13.28 13.37 12.87 13.43 39,614,070 13.181 5.03%
2012-01-16 0 21.85 21.80 21.85 21.70 22.90 12,325,964 272,686,754 22.123 12.75 12.73 12.75 12.67 13.37 21,116,184 12.914 -5.21%
2012-01-13 0 23.05 23.00 23.05 22.55 23.10 9,917,011 226,881,721 22.878 13.45 13.43 13.45 13.16 13.48 16,989,294 13.354 1.32%
2012-01-12 0 22.75 22.65 22.75 22.50 23.20 5,927,762 134,949,031 22.766 13.28 13.22 13.28 13.13 13.54 10,155,126 13.289 -0.87%
2012-01-11 0 22.95 22.95 23.05 22.40 23.10 8,721,320 199,665,960 22.894 13.40 13.40 13.45 13.08 13.48 14,940,900 13.364 1.32%
2012-01-10 0 22.65 22.65 22.70 21.50 22.85 11,729,062 264,403,545 22.543 13.22 13.22 13.25 12.55 13.34 20,093,604 13.159 2.95%
2012-01-09 0 22.00 21.85 22.00 20.80 22.05 7,804,813 167,024,166 21.400 12.84 12.75 12.84 12.14 12.87 13,370,789 12.492 2.33%
2012-01-06 0 21.50 21.45 21.55 21.45 22.40 10,740,782 234,403,062 21.824 12.55 12.52 12.58 12.52 13.08 18,400,535 12.739 -4.02%
2012-01-05 0 22.40 22.25 22.30 21.85 22.45 8,614,018 191,469,939 22.228 13.08 12.99 13.02 12.75 13.10 14,757,076 12.975 1.13%
2012-01-04 0 22.15 22.10 22.20 21.90 22.75 6,109,945 135,448,288 22.168 12.93 12.90 12.96 12.78 13.28 10,467,232 12.940 -2.42%
2012-01-03 0 22.70 22.65 22.70 22.45 22.95 6,345,529 143,742,437 22.653 13.25 13.22 13.25 13.10 13.40 10,870,822 13.223 2.71%
2011-12-30 0 22.10 22.10 22.20 21.85 22.40 4,259,718 94,323,511 22.143 12.90 12.90 12.96 12.75 13.08 7,297,522 12.925 0.91%
2011-12-29 0 21.90 21.90 22.00 21.55 22.25 5,156,304 113,182,058 21.950 12.78 12.78 12.84 12.58 12.99 8,833,505 12.813 -0.23%
2011-12-28 0 21.95 21.75 21.90 21.60 22.00 5,063,146 110,278,260 21.781 12.81 12.70 12.78 12.61 12.84 8,673,912 12.714 -1.79%
2011-12-23 0 22.35 22.30 22.35 22.15 22.80 9,854,190 221,188,104 22.446 13.05 13.02 13.05 12.93 13.31 16,881,673 13.102 1.59%
2011-12-22 0 22.00 21.95 22.05 21.20 22.20 7,883,685 172,004,942 21.818 12.84 12.81 12.87 12.37 12.96 13,505,909 12.736 3.04%
2011-12-21 0 21.35 21.30 21.35 20.95 21.75 8,618,645 184,940,489 21.458 12.46 12.43 12.46 12.23 12.70 14,765,003 12.526 1.67%
2011-12-20 0 21.00 20.85 21.10 20.80 21.50 8,969,623 189,278,836 21.102 12.26 12.17 12.32 12.14 12.55 15,366,280 12.318 0.48%
2011-12-19 0 20.90 20.85 21.00 20.30 21.15 11,251,186 233,139,396 20.721 12.20 12.17 12.26 11.85 12.35 19,274,932 12.095 -2.56%
2011-12-16 0 21.45 21.25 21.45 20.35 21.65 18,674,520 395,968,226 21.204 12.52 12.40 12.52 11.88 12.64 31,992,192 12.377 4.38%
2011-12-15 0 20.55 20.45 20.55 20.20 20.75 10,867,662 222,132,233 20.440 12.00 11.94 12.00 11.79 12.11 18,617,899 11.931 -2.14%
2011-12-14 0 21.00 20.90 20.95 20.60 21.35 9,600,624 201,032,043 20.939 12.26 12.20 12.23 12.02 12.46 16,447,277 12.223 -1.41%
2011-12-13 0 21.30 21.25 21.30 21.05 21.80 7,073,862 150,539,279 21.281 12.43 12.40 12.43 12.29 12.73 12,118,563 12.422 -2.29%
2011-12-12 0 21.80 21.70 21.85 21.55 22.30 4,977,000 109,191,174 21.939 12.73 12.67 12.75 12.58 13.02 8,526,331 12.806 -0.23%
2011-12-09 0 21.85 21.80 21.85 21.50 22.50 11,559,269 252,470,155 21.841 12.75 12.73 12.75 12.55 13.13 19,802,723 12.749 -4.38%
2011-12-08 0 22.85 22.80 22.85 22.60 23.20 8,412,200 192,304,473 22.860 13.34 13.31 13.34 13.19 13.54 14,411,332 13.344 -2.56%
2011-12-07 0 23.45 23.45 23.50 22.90 23.75 11,607,600 270,060,402 23.266 13.69 13.69 13.72 13.37 13.86 19,885,521 13.581 0.64%
2011-12-06 0 23.30 23.20 23.35 23.00 23.45 4,917,414 114,063,258 23.196 13.60 13.54 13.63 13.43 13.69 8,424,251 13.540 -2.10%
2011-12-05 0 23.80 23.70 23.80 23.25 24.00 7,479,141 175,976,005 23.529 13.89 13.83 13.89 13.57 14.01 12,812,866 13.734 0.00%
2011-12-02 0 23.80 23.60 23.70 22.65 23.95 9,904,703 232,640,550 23.488 13.89 13.78 13.83 13.22 13.98 16,968,209 13.710 3.48%
2011-12-01 0 23.00 22.90 22.95 22.90 23.75 26,891,925 625,176,148 23.248 13.43 13.37 13.40 13.37 13.86 46,069,812 13.570 6.98%
2011-11-30 0 21.50 21.30 21.50 21.20 22.25 12,936,917 278,127,716 21.499 12.55 12.43 12.55 12.37 12.99 22,162,836 12.549 -3.59%
2011-11-29 0 22.30 22.30 22.35 21.55 22.85 9,970,400 222,062,614 22.272 13.02 13.02 13.05 12.58 13.34 17,080,758 13.001 0.00%
2011-11-28 0 22.30 22.30 22.35 22.05 22.50 4,511,000 100,656,511 22.314 13.02 13.02 13.05 12.87 13.13 7,728,005 13.025 2.29%
2011-11-25 0 21.80 21.70 21.80 21.70 22.15 5,098,800 111,785,705 21.924 12.73 12.67 12.73 12.67 12.93 8,734,992 12.797 -3.11%
2011-11-24 0 22.50 22.45 22.50 21.90 22.90 6,873,200 154,444,013 22.470 13.13 13.10 13.13 12.78 13.37 11,774,800 13.116 -0.44%
2011-11-23 0 22.60 22.50 22.55 22.50 23.30 4,247,790 96,659,861 22.755 13.19 13.13 13.16 13.13 13.60 7,277,087 13.283 -3.83%
2011-11-22 0 23.50 23.55 23.60 22.45 23.60 7,178,014 166,243,528 23.160 13.72 13.75 13.78 13.10 13.78 12,296,991 13.519 2.62%
2011-11-21 0 22.90 22.85 22.90 22.40 23.25 5,910,200 135,338,755 22.899 13.37 13.34 13.37 13.08 13.57 10,125,039 13.367 -2.14%
2011-11-18 0 23.40 23.40 23.45 23.20 23.95 5,230,186 123,430,965 23.600 13.66 13.66 13.69 13.54 13.98 8,960,076 13.776 -3.51%
2011-11-17 0 24.25 24.15 24.30 23.45 24.30 5,580,200 133,831,100 23.983 14.16 14.10 14.18 13.69 14.18 9,559,701 14.000 -0.82%
2011-11-16 0 24.45 24.20 24.45 24.10 26.20 11,470,075 282,338,459 24.615 14.27 14.13 14.27 14.07 15.29 19,649,921 14.368 -6.86%
2011-11-15 0 26.25 26.10 26.30 25.90 26.65 4,661,947 122,397,119 26.255 15.32 15.24 15.35 15.12 15.56 7,986,599 15.325 -0.76%
2011-11-14 0 26.45 26.40 26.45 26.40 27.00 7,239,150 192,704,922 26.620 15.44 15.41 15.44 15.41 15.76 12,401,726 15.539 3.12%
2011-11-11 0 25.65 25.60 25.65 25.30 26.10 7,760,681 199,400,634 25.694 14.97 14.94 14.97 14.77 15.24 13,295,185 14.998 0.39%
2011-11-10 0 25.55 25.55 25.60 25.25 26.50 10,793,292 276,301,302 25.599 14.91 14.91 14.94 14.74 15.47 18,490,492 14.943 -4.84%
2011-11-09 0 26.85 26.85 27.05 26.80 27.75 6,829,470 185,747,161 27.198 15.67 15.67 15.79 15.64 16.20 11,699,884 15.876 0.19%
2011-11-08 0 26.80 26.80 26.85 25.95 26.95 11,680,174 308,413,453 26.405 15.64 15.64 15.67 15.15 15.73 20,009,851 15.413 2.10%
2011-11-07 0 26.25 26.20 26.40 25.15 26.60 13,398,950 349,609,742 26.092 15.32 15.29 15.41 14.68 15.53 22,954,367 15.231 0.38%
2011-11-04 0 26.15 26.10 26.15 25.65 26.50 17,397,452 455,772,616 26.198 15.26 15.24 15.26 14.97 15.47 29,804,387 15.292 5.87%
2011-11-03 0 24.70 24.70 24.75 23.20 25.55 18,786,605 463,788,091 24.687 14.42 14.42 14.45 13.54 14.91 32,184,210 14.410 4.22%
2011-11-02 0 23.70 23.70 23.75 22.80 23.80 8,471,200 198,208,578 23.398 13.83 13.83 13.86 13.31 13.89 14,512,408 13.658 1.28%
2011-11-01 0 23.40 23.25 23.40 23.00 24.50 8,007,171 191,186,066 23.877 13.66 13.57 13.66 13.43 14.30 13,717,458 13.937 -3.31%
2011-10-31 0 24.20 24.10 24.20 23.50 25.00 8,237,864 198,629,334 24.112 14.13 14.07 14.13 13.72 14.59 14,112,669 14.075 -1.22%
2011-10-28 0 24.50 24.35 24.50 23.45 24.95 21,236,651 518,722,083 24.426 14.30 14.21 14.30 13.69 14.56 36,381,498 14.258 2.73%
2011-10-27 0 23.85 23.75 23.95 22.15 24.35 16,476,400 392,250,497 23.807 13.92 13.86 13.98 12.93 14.21 28,226,490 13.897 6.24%
2011-10-26 0 22.45 22.45 22.55 21.45 22.80 8,737,497 194,865,281 22.302 13.10 13.10 13.16 12.52 13.31 14,968,614 13.018 -0.66%
2011-10-25 0 22.60 22.55 22.60 22.15 23.05 8,637,707 194,034,344 22.464 13.19 13.16 13.19 12.93 13.45 14,797,659 13.113 0.44%
2011-10-24 0 22.50 22.35 22.55 21.50 22.75 9,351,409 207,930,832 22.235 13.13 13.05 13.16 12.55 13.28 16,020,335 12.979 6.89%
2011-10-21 0 21.05 20.90 21.05 20.50 22.00 11,269,904 237,389,276 21.064 12.29 12.20 12.29 11.97 12.84 19,306,999 12.296 -2.32%
2011-10-20 0 21.55 21.45 21.50 21.05 22.30 8,992,700 193,638,395 21.533 12.58 12.52 12.55 12.29 13.02 15,405,814 12.569 -5.07%
2011-10-19 0 22.70 22.60 22.70 21.85 23.80 16,146,400 365,092,421 22.611 13.25 13.19 13.25 12.75 13.89 27,661,151 13.199 -4.42%
2011-10-18 0 23.75 23.60 23.75 23.25 24.75 8,525,543 203,530,931 23.873 13.86 13.78 13.86 13.57 14.45 14,605,506 13.935 -5.75%
2011-10-17 0 25.20 25.05 25.25 25.05 25.80 9,891,315 251,164,254 25.392 14.71 14.62 14.74 14.62 15.06 16,945,273 14.822 -0.20%
2011-10-14 0 25.25 25.10 25.15 25.00 26.20 5,202,000 132,248,512 25.423 14.74 14.65 14.68 14.59 15.29 8,911,789 14.840 -2.88%
2011-10-13 0 26.00 26.00 26.05 24.90 26.20 8,830,278 227,258,474 25.736 15.18 15.18 15.21 14.53 15.29 15,127,561 15.023 5.48%
2011-10-12 0 24.65 24.60 24.65 23.40 25.25 13,619,001 334,851,488 24.587 14.39 14.36 14.39 13.66 14.74 23,331,346 14.352 -0.20%
2011-10-11 0 24.70 24.70 24.75 24.20 25.90 10,883,799 272,208,471 25.010 14.42 14.42 14.45 14.13 15.12 18,645,544 14.599 4.00%
2011-10-10 0 23.75 23.70 23.75 22.90 24.00 7,041,200 166,100,055 23.590 13.86 13.83 13.86 13.37 14.01 12,062,608 13.770 1.71%
2011-10-07 0 23.35 23.25 23.30 21.20 24.00 12,503,171 287,745,288 23.014 13.63 13.57 13.60 12.37 14.01 21,419,766 13.434 11.72%
2011-10-06 0 20.90 20.85 21.00 20.30 22.10 16,333,528 342,323,344 20.958 12.20 12.17 12.26 11.85 12.90 27,981,729 12.234 3.72%
2011-10-04 0 20.15 20.00 20.30 19.78 21.45 12,007,260 244,412,563 20.355 11.76 11.67 11.85 11.55 12.52 20,570,198 11.882 -4.73%
2011-10-03 0 21.15 21.10 21.15 20.30 22.60 12,191,570 258,793,637 21.227 12.35 12.32 12.35 11.85 13.19 20,885,948 12.391 -7.03%
2011-09-30 0 22.75 22.60 22.75 22.50 24.90 14,819,080 345,363,702 23.305 13.28 13.19 13.28 13.13 14.53 25,387,258 13.604 -4.41%
2011-09-28 0 23.80 23.70 23.95 22.80 24.50 9,885,800 234,723,287 23.743 13.89 13.83 13.98 13.31 14.30 16,935,825 13.860 0.00%
2011-09-27 0 23.80 23.70 23.85 22.90 24.05 12,507,901 295,353,952 23.613 13.89 13.83 13.92 13.37 14.04 21,427,869 13.784 7.69%
2011-09-26 0 22.10 22.00 22.15 20.25 24.25 16,459,647 361,263,840 21.948 12.90 12.84 12.93 11.82 14.16 28,197,790 12.812 -8.49%
2011-09-23 0 24.15 24.10 24.15 23.00 24.80 11,413,935 274,790,168 24.075 14.10 14.07 14.10 13.43 14.48 19,553,745 14.053 -3.01%
2011-09-22 0 24.90 24.95 25.00 24.60 26.00 17,334,586 433,964,428 25.035 14.53 14.56 14.59 14.36 15.18 29,696,688 14.613 -7.26%
2011-09-21 0 26.85 26.80 26.85 26.70 27.40 11,947,886 323,193,001 27.050 15.67 15.64 15.67 15.59 15.99 20,468,481 15.790 -2.36%
2011-09-20 0 27.50 27.45 27.50 27.05 27.90 4,996,220 137,169,315 27.455 16.05 16.02 16.05 15.79 16.29 8,559,258 16.026 0.18%
2011-09-19 0 27.45 27.40 27.55 27.35 28.35 3,657,962 101,387,022 27.717 16.02 15.99 16.08 15.96 16.55 6,266,625 16.179 -3.51%
2011-09-16 0 28.45 28.40 28.45 28.20 28.70 7,934,682 225,734,522 28.449 16.61 16.58 16.61 16.46 16.75 13,593,274 16.606 1.79%
2011-09-15 0 27.95 27.70 28.00 27.55 28.35 6,623,473 185,329,784 27.981 16.32 16.17 16.34 16.08 16.55 11,346,981 16.333 -0.53%
2011-09-14 0 28.10 28.00 28.15 27.55 28.75 8,624,512 241,226,390 27.970 16.40 16.34 16.43 16.08 16.78 14,775,054 16.327 0.18%
2011-09-12 0 28.05 28.00 28.15 27.50 28.70 8,087,007 226,608,681 28.021 16.37 16.34 16.43 16.05 16.75 13,854,229 16.357 -4.10%
2011-09-09 0 29.25 29.25 29.30 28.90 29.80 4,459,379 130,642,669 29.296 17.07 17.07 17.10 16.87 17.39 7,639,570 17.101 0.17%
2011-09-08 0 29.20 29.10 29.15 28.90 29.50 6,785,400 197,644,728 29.128 17.04 16.99 17.02 16.87 17.22 11,624,385 17.003 -0.34%
2011-09-07 0 29.30 29.25 29.30 28.70 29.65 8,163,177 237,132,067 29.049 17.10 17.07 17.10 16.75 17.31 13,984,720 16.957 0.34%
2011-09-06 0 29.20 29.15 29.20 28.40 29.35 6,380,400 183,963,677 28.833 17.04 17.02 17.04 16.58 17.13 10,930,561 16.830 1.04%
2011-09-05 0 28.90 28.90 28.95 28.65 29.60 5,684,239 165,075,872 29.041 16.87 16.87 16.90 16.72 17.28 9,737,935 16.952 -2.36%
2011-09-02 0 29.60 29.45 29.55 29.40 30.50 5,381,322 159,771,759 29.690 17.28 17.19 17.25 17.16 17.80 9,218,994 17.331 -2.15%
2011-09-01 0 30.25 30.05 30.30 29.90 31.00 11,821,766 358,382,041 30.315 17.66 17.54 17.69 17.45 18.10 20,252,419 17.696 -0.66%
2011-08-31 0 30.45 30.55 30.65 29.75 30.65 21,725,749 657,316,734 30.255 17.77 17.83 17.89 17.37 17.89 37,219,395 17.661 3.40%
2011-08-30 0 29.45 29.35 29.50 29.10 30.00 9,755,133 289,261,736 29.652 17.19 17.13 17.22 16.99 17.51 16,711,974 17.309 1.03%
2011-08-29 0 29.15 29.15 29.25 28.65 29.35 17,629,590 512,272,027 29.058 17.02 17.02 17.07 16.72 17.13 30,202,073 16.961 3.55%
2011-08-26 0 28.15 28.10 28.15 27.85 28.80 10,290,306 290,047,659 28.186 16.43 16.40 16.43 16.26 16.81 17,628,804 16.453 -1.92%
2011-08-25 0 28.70 28.55 28.70 28.20 28.95 7,496,003 215,595,233 28.761 16.75 16.67 16.75 16.46 16.90 12,841,753 16.789 0.88%
2011-08-24 0 28.45 28.45 28.60 28.20 29.15 8,881,600 253,373,682 28.528 16.61 16.61 16.69 16.46 17.02 15,215,484 16.652 -1.90%
2011-08-23 0 29.00 29.05 29.10 27.80 29.30 6,967,467 199,051,507 28.569 16.93 16.96 16.99 16.23 17.10 11,936,293 16.676 3.57%
2011-08-22 0 28.00 27.95 28.00 27.65 29.60 11,942,260 336,281,860 28.159 16.34 16.32 16.34 16.14 17.28 20,458,843 16.437 0.54%
2011-08-19 0 27.85 27.75 27.80 27.60 28.65 7,233,973 203,081,627 28.073 16.26 16.20 16.23 16.11 16.72 12,392,857 16.387 -3.47%
2011-08-18 0 28.85 28.80 28.85 28.55 29.30 4,241,345 122,035,881 28.773 16.84 16.81 16.84 16.67 17.10 7,266,046 16.795 -1.70%
2011-08-17 0 29.35 29.30 29.35 28.95 29.80 6,337,048 186,086,307 29.365 17.13 17.10 17.13 16.90 17.39 10,856,293 17.141 0.00%
2011-08-16 0 29.35 29.15 29.35 28.80 29.70 8,186,400 240,098,134 29.329 17.13 17.02 17.13 16.81 17.34 14,024,504 17.120 0.00%
2011-08-15 0 29.35 29.30 29.40 28.50 29.60 14,978,550 436,334,028 29.131 17.13 17.10 17.16 16.64 17.28 25,660,453 17.004 5.77%
2011-08-12 0 27.75 27.65 27.85 27.60 28.20 8,407,545 234,658,570 27.910 16.20 16.14 16.26 16.11 16.46 14,403,358 16.292 -0.36%
2011-08-11 0 27.85 27.70 27.90 26.60 28.05 10,121,833 279,248,425 27.589 16.26 16.17 16.29 15.53 16.37 17,340,185 16.104 1.09%
2011-08-10 0 27.55 27.60 27.70 27.50 28.80 11,133,761 311,715,699 27.997 16.08 16.11 16.17 16.05 16.81 19,073,766 16.343 0.18%
2011-08-09 0 27.50 27.45 27.50 25.60 28.60 17,044,314 466,915,361 27.394 16.05 16.02 16.05 14.94 16.69 29,199,410 15.991 -3.34%
2011-08-08 0 28.45 28.30 28.45 27.10 28.70 12,361,097 347,245,248 28.092 16.61 16.52 16.61 15.82 16.75 21,176,372 16.398 -1.22%
2011-08-05 0 28.80 28.75 28.85 28.00 28.90 21,234,385 606,781,564 28.575 16.81 16.78 16.84 16.34 16.87 36,377,616 16.680 -2.21%
2011-08-04 0 29.45 29.35 29.45 29.35 29.95 8,634,612 255,558,869 29.597 17.19 17.13 17.19 17.13 17.48 14,792,357 17.276 -0.84%
2011-08-03 0 29.70 29.65 29.75 29.40 29.90 17,604,473 523,329,608 29.727 17.34 17.31 17.37 17.16 17.45 30,159,044 17.352 -1.49%
2011-08-02 0 30.15 30.15 30.20 29.90 30.25 9,771,629 294,198,532 30.107 17.60 17.60 17.63 17.45 17.66 16,740,234 17.574 -0.33%
2011-08-01 0 30.25 30.25 30.30 29.85 30.55 17,001,930 515,017,570 30.292 17.66 17.66 17.69 17.42 17.83 29,126,800 17.682 2.37%
2011-07-29 0 29.55 29.50 29.55 29.40 30.40 29,863,800 888,307,966 29.745 17.25 17.22 17.25 17.16 17.75 51,161,070 17.363 -2.64%
2011-07-28 0 30.35 30.30 30.35 30.10 30.50 18,346,000 556,008,131 30.307 17.72 17.69 17.72 17.57 17.80 31,429,389 17.691 -0.49%
2011-07-27 0 30.50 30.50 30.55 30.20 30.70 312,272,467 9,624,233,615 30.820 17.80 17.80 17.83 17.63 17.92 534,968,539 17.990 -4.54%
2011-07-26 0 31.95 31.85 31.95 31.50 31.95 4,038,357 128,362,201 31.786 18.65 18.59 18.65 18.39 18.65 6,918,298 18.554 0.63%
2011-07-25 0 31.75 31.75 31.80 31.20 32.00 3,610,966 114,153,175 31.613 18.53 18.53 18.56 18.21 18.68 6,186,114 18.453 -0.47%
2011-07-22 0 31.90 31.75 31.80 31.65 32.00 5,430,493 173,112,609 31.878 18.62 18.53 18.56 18.47 18.68 9,303,231 18.608 1.11%
2011-07-21 0 31.55 31.50 31.55 31.00 31.60 4,399,450 138,148,440 31.401 18.42 18.39 18.42 18.10 18.45 7,536,903 18.330 1.28%
2011-07-20 0 31.15 31.05 31.10 30.85 31.30 3,102,292 96,751,350 31.187 18.18 18.12 18.15 18.01 18.27 5,314,681 18.205 0.65%
2011-07-19 0 30.95 30.90 30.95 30.50 31.40 4,804,544 147,760,486 30.754 18.07 18.04 18.07 17.80 18.33 8,230,889 17.952 -0.48%
2011-07-18 0 31.10 31.05 31.15 30.60 31.45 4,374,650 136,467,309 31.195 18.15 18.12 18.18 17.86 18.36 7,494,417 18.209 1.30%
2011-07-15 0 30.70 30.65 30.70 30.30 30.95 2,404,340 73,855,298 30.717 17.92 17.89 17.92 17.69 18.07 4,118,987 17.930 0.33%
2011-07-14 0 30.60 30.45 30.55 30.15 30.70 4,808,863 146,318,126 30.427 17.86 17.77 17.83 17.60 17.92 8,238,288 17.761 -0.33%
2011-07-13 0 30.70 30.60 30.75 30.05 30.75 4,562,272 138,875,550 30.440 17.92 17.86 17.95 17.54 17.95 7,815,841 17.768 2.16%
2011-07-12 0 30.05 30.00 30.10 30.00 30.70 8,456,024 256,197,070 30.298 17.54 17.51 17.57 17.51 17.92 14,486,409 17.685 -2.28%
2011-07-11 0 30.75 30.70 30.75 30.65 31.50 7,771,428 240,421,948 30.937 17.95 17.92 17.95 17.89 18.39 13,313,596 18.058 -2.54%
2011-07-08 0 31.55 31.50 31.55 31.35 32.30 9,380,227 297,330,347 31.698 18.42 18.39 18.42 18.30 18.85 16,069,705 18.503 -0.94%
2011-07-07 0 31.85 31.85 31.95 31.35 32.15 17,188,111 545,935,550 31.762 18.59 18.59 18.65 18.30 18.77 29,445,755 18.540 0.47%
2011-07-06 0 31.70 31.70 31.75 31.20 32.90 19,472,811 616,650,209 31.667 18.50 18.50 18.53 18.21 19.20 33,359,781 18.485 -3.21%
2011-07-05 0 32.75 32.65 32.85 32.60 33.00 6,640,386 218,029,717 32.834 19.12 19.06 19.18 19.03 19.26 11,375,955 19.166 -0.61%
2011-07-04 0 32.95 32.85 32.95 32.20 33.00 12,829,766 418,526,322 32.622 19.23 19.18 19.23 18.80 19.26 21,979,271 19.042 2.17%
2011-06-30 0 32.25 32.10 32.25 31.80 32.45 9,562,540 307,443,343 32.151 18.83 18.74 18.83 18.56 18.94 16,382,034 18.767 2.06%
2011-06-29 0 31.60 31.60 31.65 31.30 32.00 6,006,634 189,834,740 31.604 18.45 18.45 18.47 18.27 18.68 10,290,245 18.448 -0.94%
2011-06-28 0 31.90 31.90 31.95 31.75 32.00 3,707,967 118,303,449 31.905 18.62 18.62 18.65 18.53 18.68 6,352,291 18.624 0.47%
2011-06-27 0 31.75 31.75 31.85 31.35 31.85 3,592,374 113,658,365 31.639 18.53 18.53 18.59 18.30 18.59 6,154,264 18.468 -0.63%
2011-06-24 0 31.95 31.85 31.90 30.60 31.95 7,236,503 227,551,025 31.445 18.65 18.59 18.62 17.86 18.65 12,397,191 18.355 4.24%
2011-06-23 0 30.65 30.60 30.70 30.25 30.90 5,407,974 164,934,232 30.498 17.89 17.86 17.92 17.66 18.04 9,264,653 17.803 -0.33%
2011-06-22 0 30.75 30.75 30.80 30.65 31.45 6,025,774 187,233,996 31.072 17.95 17.95 17.98 17.89 18.36 10,323,035 18.137 0.33%
2011-06-21 0 30.65 30.65 30.70 30.40 31.15 5,360,067 164,792,970 30.745 17.89 17.89 17.92 17.75 18.18 9,182,581 17.946 0.99%
2011-06-20 0 30.35 30.20 30.30 30.20 30.80 2,488,890 75,600,631 30.375 17.72 17.63 17.69 17.63 17.98 4,263,834 17.731 0.00%
2011-06-17 0 30.35 30.25 30.30 30.20 30.90 7,140,501 217,081,224 30.401 17.72 17.66 17.69 17.63 18.04 12,232,726 17.746 0.17%
2011-06-16 0 30.30 30.20 30.25 30.20 30.70 8,663,310 263,273,357 30.389 17.69 17.63 17.66 17.63 17.92 14,841,521 17.739 -2.26%
2011-06-15 0 31.00 30.95 31.00 30.65 31.65 5,929,760 183,383,203 30.926 18.10 18.07 18.10 17.89 18.47 10,158,549 18.052 -1.74%
2011-06-14 0 31.55 31.40 31.50 30.65 32.10 4,613,574 144,841,266 31.395 18.42 18.33 18.39 17.89 18.74 7,903,729 18.326 0.32%
2011-06-13 0 31.45 31.50 31.60 30.85 31.60 5,449,162 169,718,015 31.146 18.36 18.39 18.45 18.01 18.45 9,335,214 18.180 -0.16%
2011-06-10 0 31.50 31.40 31.45 31.20 32.10 5,878,476 184,949,618 31.462 18.39 18.33 18.36 18.21 18.74 10,070,692 18.365 -1.25%
2011-06-09 0 31.90 31.90 32.00 31.30 32.40 5,598,557 177,908,413 31.778 18.62 18.62 18.68 18.27 18.91 9,591,149 18.549 -1.24%
2011-06-08 0 32.30 32.25 32.30 31.85 32.90 4,886,613 157,939,390 32.321 18.85 18.83 18.85 18.59 19.20 8,371,485 18.866 -1.52%
2011-06-07 0 32.80 32.75 32.80 31.90 32.90 7,154,655 232,597,668 32.510 19.15 19.12 19.15 18.62 19.20 12,256,973 18.977 1.08%
2011-06-03 0 32.45 32.15 32.30 31.95 32.75 14,166,419 458,026,570 32.332 18.94 18.77 18.85 18.65 19.12 24,269,154 18.873 1.41%
2011-06-02 0 32.00 32.05 32.10 31.75 32.35 6,513,844 208,153,361 31.956 18.68 18.71 18.74 18.53 18.88 11,159,170 18.653 -0.62%
2011-06-01 0 32.20 32.15 32.20 32.10 32.60 6,899,623 223,359,752 32.373 18.80 18.77 18.80 18.74 19.03 11,820,066 18.897 -1.23%
2011-05-31 0 32.60 32.50 32.65 31.85 32.65 7,295,510 235,642,103 32.300 19.03 18.97 19.06 18.59 19.06 12,498,279 18.854 2.52%
2011-05-30 0 31.80 31.80 31.85 31.60 32.55 4,295,000 136,795,024 31.850 18.56 18.56 18.59 18.45 19.00 7,357,965 18.591 -1.40%
2011-05-27 0 32.25 32.00 32.30 31.95 32.60 4,919,363 158,628,040 32.246 18.83 18.68 18.85 18.65 19.03 8,427,590 18.822 0.94%
2011-05-26 0 31.95 31.90 31.95 31.80 32.25 2,104,746 67,268,041 31.960 18.65 18.62 18.65 18.56 18.83 3,605,739 18.656 0.16%
2011-05-25 0 31.90 31.85 31.90 31.30 32.00 3,552,500 112,390,990 31.637 18.62 18.59 18.62 18.27 18.68 6,085,954 18.467 -0.47%
2011-05-24 0 32.05 31.90 31.95 31.70 32.20 2,112,135 67,535,697 31.975 18.71 18.62 18.65 18.50 18.80 3,618,397 18.665 0.63%
2011-05-23 0 31.85 31.75 31.85 31.60 32.30 5,560,217 176,850,898 31.806 18.59 18.53 18.59 18.45 18.85 9,525,467 18.566 -2.30%
2011-05-20 0 32.60 32.55 32.65 32.45 32.80 1,816,390 59,159,226 32.570 19.03 19.00 19.06 18.94 19.15 3,111,742 19.012 -0.15%
2011-05-19 0 32.65 32.50 32.65 32.45 33.00 3,242,842 105,802,297 32.626 19.06 18.97 19.06 18.94 19.26 5,555,464 19.045 0.46%
2011-05-18 0 32.50 32.35 32.55 32.30 32.60 3,203,060 104,009,380 32.472 18.97 18.88 19.00 18.85 19.03 5,487,312 18.955 0.15%
2011-05-17 0 32.45 32.45 32.50 32.00 32.60 2,856,921 92,266,679 32.296 18.94 18.94 18.97 18.68 19.03 4,894,325 18.852 0.93%
2011-05-16 0 32.15 32.10 32.15 31.85 33.10 7,667,894 246,901,140 32.199 18.77 18.74 18.77 18.59 19.32 13,136,227 18.795 -2.43%
2011-05-13 0 32.95 32.90 32.95 32.25 33.15 5,276,452 172,250,466 32.645 19.23 19.20 19.23 18.83 19.35 9,039,336 19.056 2.17%
2011-05-12 0 32.25 32.20 32.25 32.10 32.75 6,507,368 210,934,820 32.415 18.83 18.80 18.83 18.74 19.12 11,148,076 18.921 -2.42%
2011-05-11 0 33.05 32.95 33.05 32.55 33.40 4,262,959 140,473,960 32.952 19.29 19.23 19.29 19.00 19.50 7,303,074 19.235 0.76%
2011-05-09 0 32.80 32.75 32.85 32.35 32.85 4,493,538 146,426,132 32.586 19.15 19.12 19.18 18.88 19.18 7,698,090 19.021 0.46%
2011-05-06 0 32.65 32.65 32.70 32.20 33.00 7,392,717 241,673,775 32.691 19.06 19.06 19.09 18.80 19.26 12,664,809 19.082 0.93%
2011-05-05 0 32.35 32.40 32.50 32.20 32.95 4,828,022 157,532,646 32.629 18.88 18.91 18.97 18.80 19.23 8,271,110 19.046 -1.22%
2011-05-04 0 32.75 32.60 32.70 32.40 33.20 6,031,649 197,792,727 32.792 19.12 19.03 19.09 18.91 19.38 10,333,099 19.142 -0.76%
2011-05-03 0 33.00 32.95 33.00 32.85 34.05 7,021,169 234,667,268 33.423 19.26 19.23 19.26 19.18 19.88 12,028,292 19.510 -1.64%
2011-04-29 0 33.55 33.45 33.50 33.40 34.10 5,982,815 201,012,504 33.598 19.58 19.53 19.55 19.50 19.90 10,249,440 19.612 -0.59%
2011-04-28 0 33.75 33.80 33.85 33.70 34.75 3,816,763 129,948,593 34.047 19.70 19.73 19.76 19.67 20.28 6,538,675 19.874 -0.88%
2011-04-27 0 34.05 33.90 34.10 33.90 34.90 5,562,049 190,187,770 34.194 19.88 19.79 19.90 19.79 20.37 9,528,606 19.960 -0.87%
2011-04-26 0 34.35 34.40 34.45 34.10 35.35 6,973,899 240,255,896 34.451 20.05 20.08 20.11 19.90 20.63 11,947,312 20.110 -2.83%
2011-04-21 0 35.35 35.30 35.35 34.65 35.45 9,420,286 330,489,038 35.083 20.63 20.61 20.63 20.23 20.69 16,138,332 20.479 1.43%
2011-04-20 0 34.85 34.75 34.80 33.75 34.90 8,597,795 297,200,442 34.567 20.34 20.28 20.31 19.70 20.37 14,729,284 20.178 3.57%
2011-04-19 0 33.65 33.60 33.70 33.55 33.80 5,509,830 185,405,207 33.650 19.64 19.61 19.67 19.58 19.73 9,439,147 19.642 -0.59%
2011-04-18 0 33.85 33.85 33.90 33.80 34.75 7,183,577 246,893,981 34.369 19.76 19.76 19.79 19.73 20.28 12,306,521 20.062 -1.17%
2011-04-15 0 34.25 34.30 34.35 33.90 34.35 6,347,740 217,200,809 34.217 19.99 20.02 20.05 19.79 20.05 10,874,610 19.973 0.88%
2011-04-14 0 33.95 33.95 34.00 33.65 34.40 7,162,396 243,430,134 33.987 19.82 19.82 19.85 19.64 20.08 12,270,235 19.839 0.05%
2011-04-13 0 34.35 34.20 34.40 33.60 34.40 7,962,616 271,305,474 34.072 19.81 19.72 19.84 19.37 19.84 13,809,261 19.647 1.48%
2011-04-12 0 33.85 33.90 33.95 33.40 33.95 6,265,900 211,231,938 33.711 19.52 19.55 19.58 19.26 19.58 10,866,711 19.438 -1.02%
2011-04-11 0 34.20 34.10 34.20 33.75 34.40 7,400,131 251,651,794 34.006 19.72 19.66 19.72 19.46 19.84 12,833,765 19.609 0.88%
2011-04-08 0 33.90 33.90 34.00 33.80 34.50 7,959,162 272,038,682 34.179 19.55 19.55 19.60 19.49 19.89 13,803,271 19.708 -0.73%
2011-04-07 0 34.15 34.15 34.25 34.00 34.95 8,580,132 293,301,736 34.184 19.69 19.69 19.75 19.60 20.15 14,880,195 19.711 -1.30%
2011-04-06 0 34.60 34.55 34.60 33.95 34.65 14,780,444 508,851,114 34.427 19.95 19.92 19.95 19.58 19.98 25,633,159 19.851 2.37%
2011-04-04 0 33.80 33.70 33.80 33.05 33.90 7,816,036 261,975,196 33.518 19.49 19.43 19.49 19.06 19.55 13,555,053 19.327 1.50%
2011-04-01 0 33.30 33.10 33.30 32.60 33.30 10,630,810 350,556,770 32.976 19.20 19.09 19.20 18.80 19.20 18,436,608 19.014 1.83%
2011-03-31 0 32.70 32.50 32.65 32.30 33.00 11,670,460 381,506,211 32.690 18.86 18.74 18.83 18.62 19.03 20,239,633 18.849 -0.61%
2011-03-30 0 32.90 32.85 32.90 32.25 33.00 10,063,214 330,355,448 32.828 18.97 18.94 18.97 18.60 19.03 17,452,248 18.929 1.39%
2011-03-29 0 32.45 32.45 32.50 31.55 32.55 8,754,199 282,911,287 32.317 18.71 18.71 18.74 18.19 18.77 15,182,073 18.635 1.88%
2011-03-28 0 31.85 31.80 31.85 31.40 32.60 15,853,660 508,802,150 32.094 18.37 18.34 18.37 18.11 18.80 27,494,397 18.506 1.76%
2011-03-25 0 31.30 31.30 31.40 31.10 31.85 6,383,493 200,460,487 31.403 18.05 18.05 18.11 17.93 18.37 11,070,648 18.107 -0.48%
2011-03-24 0 31.45 31.35 31.50 31.25 31.75 4,696,523 147,946,891 31.501 18.13 18.08 18.16 18.02 18.31 8,145,000 18.164 0.00%
2011-03-23 0 31.45 31.45 31.50 31.10 31.50 3,308,087 103,532,004 31.297 18.13 18.13 18.16 17.93 18.16 5,737,089 18.046 0.00%
2011-03-22 0 31.45 31.45 31.50 31.00 31.50 4,829,850 151,169,549 31.299 18.13 18.13 18.16 17.88 18.16 8,376,224 18.047 0.00%
2011-03-21 0 31.45 31.35 31.45 30.45 31.50 3,701,474 115,069,691 31.088 18.13 18.08 18.13 17.56 18.16 6,419,325 17.926 3.45%
2011-03-18 0 30.40 30.30 30.35 30.25 31.10 5,434,384 166,724,363 30.680 17.53 17.47 17.50 17.44 17.93 9,424,645 17.690 -0.33%
2011-03-17 0 30.50 30.50 30.55 30.10 31.00 8,989,582 273,372,704 30.410 17.59 17.59 17.62 17.36 17.88 15,590,289 17.535 -2.09%
2011-03-16 0 31.15 31.10 31.15 30.70 31.45 5,851,152 181,899,629 31.088 17.96 17.93 17.96 17.70 18.13 10,147,429 17.926 1.80%
2011-03-15 0 30.60 30.70 30.75 30.20 31.35 11,081,812 340,272,728 30.706 17.64 17.70 17.73 17.41 18.08 19,218,763 17.705 -3.01%
2011-03-14 0 31.55 31.45 31.55 30.70 31.85 5,528,855 172,807,210 31.256 18.19 18.13 18.19 17.70 18.37 9,588,482 18.022 0.16%
2011-03-11 0 31.50 31.50 31.60 31.20 32.50 6,491,631 206,549,278 31.818 18.16 18.16 18.22 17.99 18.74 11,258,188 18.347 -3.08%
2011-03-10 0 32.50 32.50 32.60 32.10 33.00 3,765,728 122,354,111 32.491 18.74 18.74 18.80 18.51 19.03 6,530,758 18.735 -0.91%
2011-03-09 0 32.80 32.80 32.90 32.60 33.00 7,135,000 233,692,505 32.753 18.91 18.91 18.97 18.80 19.03 12,373,958 18.886 -0.30%
2011-03-08 0 32.90 32.90 32.95 32.30 32.90 6,877,628 224,654,517 32.665 18.97 18.97 19.00 18.62 18.97 11,927,608 18.835 1.08%
2011-03-07 0 32.55 32.45 32.60 32.30 32.95 5,803,068 189,108,568 32.588 18.77 18.71 18.80 18.62 19.00 10,064,039 18.791 0.00%
2011-03-04 0 32.55 32.50 32.55 31.80 32.60 11,142,810 360,384,621 32.342 18.77 18.74 18.77 18.34 18.80 19,324,550 18.649 3.01%
2011-03-03 0 31.60 31.55 31.60 31.50 32.00 5,990,200 190,290,135 31.767 18.22 18.19 18.22 18.16 18.45 10,388,575 18.317 0.64%
2011-03-02 0 31.40 31.35 31.40 30.90 31.50 3,274,786 102,571,633 31.322 18.11 18.08 18.11 17.82 18.16 5,679,336 18.060 0.32%
2011-03-01 0 31.30 31.30 31.35 31.05 31.50 8,276,048 259,400,942 31.344 18.05 18.05 18.08 17.90 18.16 14,352,834 18.073 -0.63%
2011-02-28 0 31.50 31.60 31.70 31.20 31.95 30,037,652 950,056,635 31.629 18.16 18.22 18.28 17.99 18.42 52,093,153 18.238 0.96%
2011-02-25 0 31.20 31.25 31.30 30.60 31.35 6,748,276 209,567,098 31.055 17.99 18.02 18.05 17.64 18.08 11,703,277 17.907 1.96%
2011-02-24 0 30.60 30.50 30.70 30.50 31.35 4,509,603 138,764,272 30.771 17.64 17.59 17.70 17.59 18.08 7,820,832 17.743 -0.65%
2011-02-23 0 30.80 30.70 30.85 30.55 31.15 5,842,841 180,083,282 30.821 17.76 17.70 17.79 17.62 17.96 10,133,016 17.772 -0.32%
2011-02-22 0 30.90 30.90 31.00 30.55 31.00 8,754,940 269,951,744 30.834 17.82 17.82 17.88 17.62 17.88 15,183,358 17.779 -1.90%
2011-02-21 0 31.50 31.40 31.45 31.35 32.00 6,183,932 195,111,389 31.551 18.16 18.11 18.13 18.08 18.45 10,724,557 18.193 -1.72%
2011-02-18 0 32.05 32.05 32.10 31.75 32.60 9,695,788 310,835,197 32.059 18.48 18.48 18.51 18.31 18.80 16,815,035 18.486 -0.93%
2011-02-17 0 32.35 32.25 32.35 31.90 32.50 4,846,360 156,438,350 32.280 18.65 18.60 18.65 18.39 18.74 8,404,857 18.613 0.78%
2011-02-16 0 32.10 32.00 32.20 31.60 32.30 7,266,526 232,757,681 32.031 18.51 18.45 18.57 18.22 18.62 12,602,058 18.470 0.78%
2011-02-15 0 31.85 31.65 31.85 31.15 32.15 6,843,123 217,431,640 31.774 18.37 18.25 18.37 17.96 18.54 11,867,767 18.321 0.47%
2011-02-14 0 31.70 31.70 31.75 31.25 31.95 8,197,055 259,507,893 31.659 18.28 18.28 18.31 18.02 18.42 14,215,839 18.255 1.93%
2011-02-11 0 31.10 31.10 31.15 30.70 31.25 6,747,671 209,394,739 31.032 17.93 17.93 17.96 17.70 18.02 11,702,228 17.894 0.97%
2011-02-10 0 30.80 30.80 30.85 30.70 31.40 6,690,266 206,733,878 30.901 17.76 17.76 17.79 17.70 18.11 11,602,673 17.818 -1.91%
2011-02-09 0 31.40 31.35 31.40 31.30 31.95 11,483,263 363,450,025 31.650 18.11 18.08 18.11 18.05 18.42 19,914,984 18.250 0.32%
2011-02-08 0 31.30 31.20 31.35 30.80 31.65 4,911,000 153,637,808 31.284 18.05 17.99 18.08 17.76 18.25 8,516,960 18.039 0.48%
2011-02-07 0 31.15 31.10 31.15 30.90 32.10 5,614,525 175,559,141 31.269 17.96 17.93 17.96 17.82 18.51 9,737,056 18.030 -2.04%
2011-02-02 0 31.80 31.85 31.90 31.10 32.25 9,021,045 287,174,755 31.834 18.34 18.37 18.39 17.93 18.60 15,644,854 18.356 3.25%
2011-02-01 0 30.80 30.75 30.80 30.65 31.00 6,379,153 196,108,053 30.742 17.76 17.73 17.76 17.67 17.88 11,063,121 17.726 -0.16%
2011-01-31 0 30.85 30.85 30.95 30.50 31.00 8,127,156 249,704,309 30.725 17.79 17.79 17.85 17.59 17.88 14,094,616 17.716 -1.28%
2011-01-28 0 31.25 31.20 31.25 31.10 31.45 6,509,723 203,435,404 31.251 18.02 17.99 18.02 17.93 18.13 11,289,564 18.020 -0.64%
2011-01-27 0 31.45 31.45 31.50 31.35 31.85 6,409,791 202,818,864 31.642 18.13 18.13 18.16 18.08 18.37 11,116,256 18.245 -0.94%
2011-01-26 0 31.75 31.85 31.90 31.50 32.10 7,478,438 237,892,310 31.810 18.31 18.37 18.39 18.16 18.51 12,969,569 18.342 0.32%
2011-01-25 0 31.65 31.60 31.70 31.50 32.45 6,961,770 222,055,566 31.896 18.25 18.22 18.28 18.16 18.71 12,073,532 18.392 0.64%
2011-01-24 0 31.45 31.50 31.55 31.25 31.90 7,317,910 230,555,181 31.506 18.13 18.16 18.19 18.02 18.39 12,691,172 18.167 -1.41%
2011-01-21 0 31.90 31.95 32.00 31.80 32.50 10,391,730 333,921,962 32.133 18.39 18.42 18.45 18.34 18.74 18,021,980 18.529 -1.85%
2011-01-20 0 32.50 32.45 32.50 32.10 32.95 10,542,232 341,582,895 32.401 18.74 18.71 18.74 18.51 19.00 18,282,990 18.683 -2.11%
2011-01-19 0 33.20 33.20 33.25 33.00 33.85 18,363,054 614,387,758 33.458 19.14 19.14 19.17 19.03 19.52 31,846,343 19.292 -1.19%
2011-01-18 0 33.60 33.55 33.60 33.35 34.30 48,026,620 1,625,284,371 33.841 19.37 19.35 19.37 19.23 19.78 83,290,733 19.513 -0.15%
2011-01-17 0 33.65 33.60 33.65 33.30 34.15 13,335,062 449,176,322 33.684 19.40 19.37 19.40 19.20 19.69 23,126,489 19.423 -0.88%
2011-01-14 0 33.95 33.95 34.00 33.60 34.20 9,028,380 306,510,536 33.950 19.58 19.58 19.60 19.37 19.72 15,657,575 19.576 0.00%
2011-01-13 0 33.95 33.80 33.90 33.50 34.25 7,793,587 263,953,582 33.868 19.58 19.49 19.55 19.32 19.75 13,516,120 19.529 0.15%
2011-01-12 0 33.90 33.85 33.90 32.65 34.05 27,799,913 934,040,456 33.599 19.55 19.52 19.55 18.83 19.63 48,212,327 19.373 5.12%
2011-01-11 0 32.25 32.25 32.35 31.50 32.85 11,173,200 360,572,025 32.271 18.60 18.60 18.65 18.16 18.94 19,377,254 18.608 -1.23%
2011-01-10 0 32.65 32.65 32.70 32.45 33.60 444,373,255 14,850,542,251 33.419 18.83 18.83 18.86 18.71 19.37 770,659,563 19.270 -2.39%
2011-01-07 0 33.45 33.50 33.55 32.35 33.60 21,995,535 730,322,574 33.203 19.29 19.32 19.35 18.65 19.37 38,146,016 19.145 3.72%
2011-01-06 0 32.25 32.20 32.25 32.00 32.75 18,923,942 612,292,964 32.355 18.60 18.57 18.60 18.45 18.88 32,819,070 18.657 0.47%
2011-01-05 0 32.10 31.95 32.00 31.80 32.20 12,699,461 407,241,808 32.068 18.51 18.42 18.45 18.34 18.57 22,024,190 18.491 0.78%
2011-01-04 0 31.85 31.85 31.90 31.55 32.05 9,667,792 307,151,917 31.771 18.37 18.37 18.39 18.19 18.48 16,766,482 18.319 -0.47%
2011-01-03 0 32.00 31.95 32.00 31.80 32.60 8,935,604 286,915,067 32.109 18.45 18.42 18.45 18.34 18.80 15,496,677 18.515 -0.93%
2010-12-31 0 32.30 32.20 32.25 32.10 32.50 13,390,314 432,038,564 32.265 18.62 18.57 18.60 18.51 18.74 23,222,310 18.604 0.62%
2010-12-30 0 32.10 32.00 32.05 31.40 32.50 249,013,199 7,789,609,994 31.282 18.51 18.45 18.48 18.11 18.74 431,854,080 18.038 2.39%
2010-12-29 0 31.35 31.30 31.35 30.45 31.35 7,270,362 225,760,322 31.052 18.08 18.05 18.08 17.56 18.08 12,608,711 17.905 3.13%
2010-12-28 0 30.40 30.40 30.45 30.25 30.80 6,356,040 193,931,305 30.511 17.53 17.53 17.56 17.44 17.76 11,023,037 17.593 0.00%
2010-12-24 0 30.40 30.30 30.40 30.30 30.95 1,316,390 40,181,838 30.524 17.53 17.47 17.53 17.47 17.85 2,282,965 17.601 -0.82%
2010-12-23 0 30.65 30.60 30.65 30.55 31.00 5,897,698 181,473,410 30.770 17.67 17.64 17.67 17.62 17.88 10,228,152 17.743 -0.33%
2010-12-22 0 30.75 30.70 30.75 30.45 30.85 7,488,368 229,804,449 30.688 17.73 17.70 17.73 17.56 17.79 12,986,791 17.695 1.32%
2010-12-21 0 30.35 30.30 30.40 30.00 30.55 15,407,427 467,935,724 30.371 17.50 17.47 17.53 17.30 17.62 26,720,512 17.512 1.00%
2010-12-20 0 30.05 30.00 30.05 29.80 30.30 8,530,560 256,004,653 30.010 17.33 17.30 17.33 17.18 17.47 14,794,224 17.304 0.67%
2010-12-17 0 29.85 29.80 30.00 29.15 30.15 15,147,500 452,132,981 29.849 17.21 17.18 17.30 16.81 17.38 26,269,731 17.211 2.40%
2010-12-16 0 29.15 29.15 29.20 28.95 29.60 9,096,000 265,446,504 29.183 16.81 16.81 16.84 16.69 17.07 15,774,845 16.827 0.17%
2010-12-15 0 29.10 29.00 29.05 28.80 30.05 15,004,854 439,693,211 29.303 16.78 16.72 16.75 16.61 17.33 26,022,345 16.897 -3.00%
2010-12-14 0 30.00 29.90 30.10 29.75 30.55 12,831,147 386,969,123 30.159 17.30 17.24 17.36 17.15 17.62 22,252,568 17.390 0.50%
2010-12-13 0 29.85 29.80 29.85 29.45 30.15 7,942,640 237,088,526 29.850 17.21 17.18 17.21 16.98 17.38 13,774,617 17.212 0.17%
2010-12-10 0 29.80 29.75 29.80 29.40 30.15 8,615,793 256,342,315 29.753 17.18 17.15 17.18 16.95 17.38 14,942,041 17.156 -1.00%
2010-12-09 0 30.10 29.95 30.00 29.45 30.70 10,484,044 315,983,075 30.139 17.36 17.27 17.30 16.98 17.70 18,182,077 17.379 -1.31%
2010-12-08 0 30.50 30.40 30.45 30.25 30.80 4,506,383 137,235,877 30.454 17.59 17.53 17.56 17.44 17.76 7,815,248 17.560 -0.81%
2010-12-07 0 30.75 30.70 30.75 30.55 30.85 3,663,073 112,434,434 30.694 17.73 17.70 17.73 17.62 17.79 6,352,728 17.699 0.33%
2010-12-06 0 30.65 30.60 30.65 30.60 31.25 3,926,165 121,188,217 30.867 17.67 17.64 17.67 17.64 18.02 6,808,998 17.798 -0.49%
2010-12-03 0 30.80 30.80 30.90 30.75 31.45 4,537,871 141,206,000 31.117 17.76 17.76 17.82 17.73 18.13 7,869,856 17.943 -0.32%
2010-12-02 0 30.90 30.90 30.95 30.75 31.50 9,246,415 287,798,525 31.125 17.82 17.82 17.85 17.73 18.16 16,035,704 17.947 0.65%
2010-12-01 0 30.70 30.70 30.75 30.55 31.00 13,235,940 406,273,052 30.695 17.70 17.70 17.73 17.62 17.88 22,954,585 17.699 -0.65%
2010-11-30 0 30.90 30.70 30.90 30.70 31.50 5,165,757 160,022,490 30.978 17.82 17.70 17.82 17.70 18.16 8,958,775 17.862 -1.75%
2010-11-29 0 31.45 31.40 31.45 30.75 31.45 2,213,800 68,899,170 31.123 18.13 18.11 18.13 17.73 18.13 3,839,309 17.946 1.62%
2010-11-26 0 30.95 30.90 30.95 30.70 31.60 7,537,857 233,931,695 31.034 17.85 17.82 17.85 17.70 18.22 13,072,617 17.895 -1.75%
2010-11-25 0 31.50 31.40 31.45 31.10 31.75 2,603,693 82,067,660 31.520 18.16 18.11 18.13 17.93 18.31 4,515,485 18.175 1.29%
2010-11-24 0 31.10 31.05 31.20 31.05 31.70 3,400,200 106,514,219 31.326 17.93 17.90 17.99 17.90 18.28 5,896,837 18.063 -0.48%
2010-11-23 0 31.25 31.10 31.15 31.00 31.90 8,719,016 272,186,989 31.218 18.02 17.93 17.96 17.88 18.39 15,121,056 18.001 -2.34%
2010-11-22 0 32.00 31.90 32.00 31.15 32.05 4,475,763 142,281,648 31.789 18.45 18.39 18.45 17.96 18.48 7,762,145 18.330 1.75%
2010-11-19 0 31.45 31.40 31.45 30.80 31.65 6,071,991 190,386,993 31.355 18.13 18.11 18.13 17.76 18.25 10,530,422 18.080 0.00%
2010-11-18 0 31.45 31.40 31.45 31.05 31.60 7,703,600 241,424,491 31.339 18.13 18.11 18.13 17.90 18.22 13,360,059 18.071 1.78%
2010-11-17 0 30.90 30.90 30.95 30.80 31.80 11,185,979 350,120,577 31.300 17.82 17.82 17.85 17.76 18.34 19,399,416 18.048 -1.90%
2010-11-16 0 31.50 31.45 31.50 31.25 32.65 8,843,475 280,990,584 31.774 18.16 18.13 18.16 18.02 18.83 15,336,901 18.321 -1.72%
2010-11-15 0 32.05 31.95 32.00 31.95 33.45 12,186,019 395,305,505 32.439 18.48 18.42 18.45 18.42 19.29 21,133,747 18.705 -3.17%
2010-11-12 0 33.10 33.10 33.15 32.80 34.15 15,655,300 521,527,142 33.313 19.09 19.09 19.11 18.91 19.69 27,150,389 19.209 -2.65%
2010-11-11 0 34.00 34.00 34.05 33.80 35.10 16,380,200 563,777,165 34.418 19.60 19.60 19.63 19.49 20.24 28,407,555 19.846 -1.73%
2010-11-10 0 34.60 34.65 34.70 32.70 35.35 20,420,100 694,157,481 33.994 19.95 19.98 20.01 18.86 20.38 35,413,799 19.601 3.13%
2010-11-09 0 33.55 33.55 33.60 33.40 34.10 12,608,632 425,358,036 33.735 19.35 19.35 19.37 19.26 19.66 21,866,669 19.452 -1.03%
2010-11-08 0 33.90 33.85 33.95 32.40 33.95 14,325,432 475,844,347 33.217 19.55 19.52 19.58 18.68 19.58 24,844,050 19.153 5.28%
2010-11-05 0 32.20 32.15 32.20 32.05 32.85 7,258,800 234,835,190 32.352 18.57 18.54 18.57 18.48 18.94 12,588,660 18.655 0.78%
2010-11-04 0 31.95 31.90 31.95 31.80 32.75 11,034,770 353,445,407 32.030 18.42 18.39 18.42 18.34 18.88 19,137,180 18.469 -0.78%
2010-11-03 0 32.20 32.10 32.20 31.40 32.35 8,667,978 277,546,371 32.020 18.57 18.51 18.57 18.11 18.65 15,032,543 18.463 1.10%
2010-11-02 0 31.85 31.85 31.90 31.60 32.15 4,192,580 133,698,620 31.889 18.37 18.37 18.39 18.22 18.54 7,271,031 18.388 -0.47%
2010-11-01 0 32.00 31.95 32.00 31.20 32.30 18,285,168 580,044,464 31.722 18.45 18.42 18.45 17.99 18.62 31,711,268 18.291 -0.47%
2010-10-29 0 32.15 32.05 32.10 31.85 33.40 11,073,432 355,865,488 32.137 18.54 18.48 18.51 18.37 19.26 19,204,230 18.531 -3.31%
2010-10-28 0 33.25 33.25 33.30 33.10 33.70 11,405,200 379,813,171 33.302 19.17 19.17 19.20 19.09 19.43 19,779,603 19.202 -1.34%
2010-10-27 0 33.70 33.85 33.90 33.15 34.60 11,703,665 394,344,212 33.694 19.43 19.52 19.55 19.11 19.95 20,297,219 19.428 -1.61%
2010-10-26 0 34.25 34.25 34.45 33.05 34.75 17,152,282 579,671,736 33.796 19.75 19.75 19.86 19.06 20.04 29,746,548 19.487 3.63%
2010-10-25 0 33.05 33.05 33.10 33.05 34.30 10,909,168 368,729,679 33.800 19.06 19.06 19.09 19.06 19.78 18,919,353 19.490 -2.07%
2010-10-22 0 33.75 33.60 33.75 33.45 34.25 8,284,817 280,315,680 33.835 19.46 19.37 19.46 19.29 19.75 14,368,042 19.510 -0.88%
2010-10-21 0 34.05 34.05 34.10 32.95 34.20 32,245,386 1,087,786,201 33.735 19.63 19.63 19.66 19.00 19.72 55,921,941 19.452 3.97%
2010-10-20 0 32.75 32.75 32.80 30.95 33.15 35,882,488 1,161,899,159 32.381 18.88 18.88 18.91 17.85 19.11 62,229,628 18.671 5.31%
2010-10-19 0 31.10 31.05 31.10 30.90 31.65 5,617,922 174,777,809 31.111 17.93 17.90 17.93 17.82 18.25 9,742,948 17.939 -0.64%
2010-10-18 0 31.30 31.25 31.30 31.10 32.00 10,597,021 332,725,338 31.398 18.05 18.02 18.05 17.93 18.45 18,378,009 18.105 -1.57%
2010-10-15 0 31.80 31.85 32.00 31.55 32.10 11,547,078 367,843,100 31.856 18.34 18.37 18.45 18.19 18.51 20,025,656 18.369 -0.31%
2010-10-14 0 31.90 31.90 31.95 31.60 32.15 22,161,726 707,495,559 31.924 18.39 18.39 18.42 18.22 18.54 38,434,235 18.408 1.75%
2010-10-13 0 31.35 31.25 31.30 30.35 31.45 12,563,850 389,268,425 30.983 18.08 18.02 18.05 17.50 18.13 21,789,005 17.865 2.45%
2010-10-12 0 30.60 30.50 30.55 30.35 30.70 5,463,763 166,985,501 30.562 17.64 17.59 17.62 17.50 17.70 9,475,595 17.623 -0.16%
2010-10-11 0 30.65 30.65 30.70 30.45 30.80 15,430,350 472,872,809 30.646 17.67 17.67 17.70 17.56 17.76 26,760,267 17.671 1.32%
2010-10-08 0 30.25 30.20 30.25 30.05 30.65 7,819,375 237,733,403 30.403 17.44 17.41 17.44 17.33 17.67 13,560,843 17.531 0.17%
2010-10-07 0 30.20 30.20 30.25 30.05 30.50 6,452,676 195,329,308 30.271 17.41 17.41 17.44 17.33 17.59 11,190,630 17.455 -0.98%
2010-10-06 0 30.50 30.50 30.55 30.45 30.85 14,678,327 449,097,672 30.596 17.59 17.59 17.62 17.56 17.79 25,456,062 17.642 0.83%
2010-10-05 0 30.25 30.25 30.30 29.40 30.50 12,536,215 376,974,297 30.071 17.44 17.44 17.47 16.95 17.59 21,741,079 17.339 1.51%
2010-10-04 0 29.80 29.75 29.80 29.25 29.95 19,573,764 581,286,016 29.697 17.18 17.15 17.18 16.87 17.27 33,946,031 17.124 2.23%
2010-09-30 0 29.15 29.10 29.25 29.00 29.35 6,372,110 185,926,756 29.178 16.81 16.78 16.87 16.72 16.92 11,050,907 16.825 -0.51%
2010-09-29 0 29.30 29.25 29.35 29.05 29.40 6,812,245 199,544,503 29.292 16.89 16.87 16.92 16.75 16.95 11,814,216 16.890 1.21%
2010-09-28 0 28.95 28.95 29.00 28.85 29.25 3,590,233 104,304,391 29.052 16.69 16.69 16.72 16.64 16.87 6,226,404 16.752 -0.69%
2010-09-27 0 29.15 29.10 29.15 28.95 29.30 9,761,668 284,298,968 29.124 16.81 16.78 16.81 16.69 16.89 16,929,288 16.793 1.22%
2010-09-24 0 28.80 28.75 28.80 28.70 29.15 7,667,419 220,738,340 28.789 16.61 16.58 16.61 16.55 16.81 13,297,312 16.600 -1.03%
2010-09-22 0 29.10 29.05 29.10 29.05 29.40 4,886,078 142,827,755 29.232 16.78 16.75 16.78 16.75 16.95 8,473,738 16.855 0.00%
2010-09-21 0 29.10 29.10 29.15 28.95 29.45 5,306,905 154,470,056 29.107 16.78 16.78 16.81 16.69 16.98 9,203,563 16.784 -0.51%
2010-09-20 0 29.25 29.25 29.30 29.00 29.50 6,621,000 193,644,010 29.247 16.87 16.87 16.89 16.72 17.01 11,482,547 16.864 -0.85%
2010-09-17 0 29.50 29.50 29.55 28.75 29.60 8,748,358 254,885,870 29.135 17.01 17.01 17.04 16.58 17.07 15,171,943 16.800 2.61%
2010-09-16 0 28.75 28.75 28.80 28.55 28.95 4,848,800 139,240,820 28.717 16.58 16.58 16.61 16.46 16.69 8,409,089 16.558 -0.52%
2010-09-15 0 28.90 28.85 28.90 28.75 29.20 8,725,400 252,419,850 28.929 16.66 16.64 16.66 16.58 16.84 15,132,128 16.681 -0.86%
2010-09-14 0 29.15 29.00 29.15 28.95 29.40 9,387,400 273,940,693 29.182 16.81 16.72 16.81 16.69 16.95 16,280,209 16.827 0.00%
2010-09-13 0 29.15 29.15 29.20 28.70 29.20 11,184,436 324,594,137 29.022 16.81 16.81 16.84 16.55 16.84 19,396,740 16.734 2.64%
2010-09-10 0 28.40 28.40 28.45 28.10 28.70 5,462,195 155,011,618 28.379 16.38 16.38 16.40 16.20 16.55 9,472,876 16.364 0.71%
2010-09-09 0 28.20 28.15 28.20 28.05 28.80 7,970,400 226,289,309 28.391 16.26 16.23 16.26 16.17 16.61 13,822,760 16.371 -0.70%
2010-09-08 0 28.40 28.35 28.40 28.20 28.60 10,071,846 286,254,623 28.421 16.38 16.35 16.38 16.26 16.49 17,467,218 16.388 -0.87%
2010-09-07 0 28.65 28.65 28.70 28.60 29.15 9,462,388 272,236,457 28.770 16.52 16.52 16.55 16.49 16.81 16,410,258 16.589 -1.55%
2010-09-06 0 29.10 29.05 29.10 28.50 29.35 18,075,569 525,298,626 29.061 16.78 16.75 16.78 16.43 16.92 31,347,769 16.757 3.01%
2010-09-03 0 28.25 28.20 28.30 28.00 28.60 12,799,686 360,422,136 28.159 16.29 16.26 16.32 16.15 16.49 22,198,007 16.237 -0.70%
2010-09-02 0 28.45 28.45 28.50 28.35 28.80 12,090,883 345,465,645 28.572 16.40 16.40 16.43 16.35 16.61 20,968,757 16.475 0.53%
2010-09-01 0 28.30 28.25 28.30 28.05 28.65 18,435,076 521,920,557 28.311 16.32 16.29 16.32 16.17 16.52 31,971,248 16.325 1.25%
2010-08-31 0 27.95 27.90 27.95 27.80 28.50 22,031,600 617,828,959 28.043 16.12 16.09 16.12 16.03 16.43 38,208,562 16.170 -2.61%
2010-08-30 0 28.70 28.65 28.70 28.25 30.00 30,586,464 881,966,736 28.835 16.55 16.52 16.55 16.29 17.30 53,044,936 16.627 -4.49%
2010-08-27 0 30.05 30.10 30.15 29.50 30.20 6,709,653 199,689,133 29.761 17.33 17.36 17.38 17.01 17.41 11,636,295 17.161 -0.83%
2010-08-26 0 30.30 30.30 30.35 30.00 30.60 3,430,491 103,673,261 30.221 17.47 17.47 17.50 17.30 17.64 5,949,370 17.426 -0.82%
2010-08-25 0 30.55 30.55 30.60 30.35 30.75 3,775,716 115,346,062 30.549 17.62 17.62 17.64 17.50 17.73 6,548,080 17.615 -0.65%
2010-08-24 0 30.75 30.75 30.80 30.60 31.00 4,035,619 124,043,225 30.737 17.73 17.73 17.76 17.64 17.88 6,998,820 17.723 -0.81%
2010-08-23 0 31.00 30.95 31.00 30.85 31.45 3,682,200 114,262,800 31.031 17.88 17.85 17.88 17.79 18.13 6,385,899 17.893 -0.80%
2010-08-20 0 31.25 31.20 31.25 30.90 31.60 4,296,967 134,281,707 31.250 18.02 17.99 18.02 17.82 18.22 7,452,066 18.019 0.16%
2010-08-19 0 31.20 31.10 31.25 30.75 31.35 8,687,542 269,866,327 31.064 17.99 17.93 18.02 17.73 18.08 15,066,472 17.912 0.00%
2010-08-18 0 31.20 31.15 31.20 30.40 31.45 18,209,467 565,311,822 31.045 17.99 17.96 17.99 17.53 18.13 31,579,983 17.901 2.80%
2010-08-17 0 30.35 30.35 30.40 29.80 30.50 3,054,827 92,265,132 30.203 17.50 17.50 17.53 17.18 17.59 5,297,870 17.416 0.50%
2010-08-16 0 30.20 30.10 30.20 29.80 30.50 4,172,545 125,668,288 30.118 17.41 17.36 17.41 17.18 17.59 7,236,285 17.366 0.00%
2010-08-13 0 30.20 30.20 30.30 29.90 30.40 3,613,574 108,743,782 30.093 17.41 17.41 17.47 17.24 17.53 6,266,883 17.352 0.00%
2010-08-12 0 30.20 30.10 30.20 29.90 30.25 5,096,130 153,175,181 30.057 17.41 17.36 17.41 17.24 17.44 8,838,024 17.331 -0.66%
2010-08-11 0 30.40 30.30 30.35 30.05 31.10 5,807,570 177,187,576 30.510 17.53 17.47 17.50 17.33 17.93 10,071,847 17.592 -1.14%
2010-08-10 0 30.75 30.70 30.80 30.65 31.15 4,542,275 140,125,500 30.849 17.73 17.70 17.76 17.67 17.96 7,877,494 17.788 -1.76%
2010-08-09 0 31.30 31.20 31.30 30.80 31.35 2,934,600 91,161,112 31.064 18.05 17.99 18.05 17.76 18.08 5,089,365 17.912 1.29%
2010-08-06 0 30.90 31.00 31.05 30.80 31.20 3,836,671 118,911,663 30.993 17.82 17.88 17.90 17.76 17.99 6,653,792 17.871 -0.64%
2010-08-05 0 31.10 30.95 31.00 30.90 31.20 3,458,675 107,169,967 30.986 17.93 17.85 17.88 17.82 17.99 5,998,248 17.867 0.00%
2010-08-04 0 31.10 31.10 31.15 30.65 31.20 5,500,489 170,097,226 30.924 17.93 17.93 17.96 17.67 17.99 9,539,288 17.831 0.65%
2010-08-03 0 30.90 30.90 30.95 30.80 31.50 7,044,913 218,933,480 31.077 17.82 17.82 17.85 17.76 18.16 12,217,724 17.919 -1.44%
2010-08-02 0 31.35 31.30 31.35 31.25 31.45 5,422,500 169,935,031 31.339 18.08 18.05 18.08 18.02 18.13 9,404,035 18.070 1.13%
2010-07-30 0 31.00 31.00 31.05 30.50 31.20 3,659,544 113,012,619 30.882 17.88 17.88 17.90 17.59 17.99 6,346,607 17.807 0.32%
2010-07-29 0 30.90 30.90 30.95 30.90 31.25 3,263,507 101,442,531 31.084 17.82 17.82 17.85 17.82 18.02 5,659,776 17.923 -0.96%
2010-07-28 0 31.20 31.10 31.20 30.90 31.50 7,812,800 244,236,019 31.261 17.99 17.93 17.99 17.82 18.16 13,549,441 18.026 0.48%
2010-07-27 0 31.05 31.00 31.05 30.90 31.20 3,476,608 107,805,324 31.009 17.90 17.88 17.90 17.82 17.99 6,029,348 17.880 0.00%
2010-07-26 0 31.05 31.05 31.10 31.00 31.40 3,825,089 118,962,124 31.100 17.90 17.90 17.93 17.88 18.11 6,633,706 17.933 0.00%
2010-07-23 0 31.05 31.00 31.05 30.70 31.05 7,481,400 231,031,052 30.881 17.90 17.88 17.90 17.70 17.90 12,974,706 17.806 1.31%
2010-07-22 0 30.65 30.60 30.65 30.15 30.70 4,270,600 130,145,740 30.475 17.67 17.64 17.67 17.38 17.70 7,406,338 17.572 1.16%
2010-07-21 0 30.30 30.25 30.30 29.90 30.50 4,517,363 136,686,402 30.258 17.47 17.44 17.47 17.24 17.59 7,834,290 17.447 1.51%
2010-07-20 0 29.85 29.75 29.80 29.55 30.30 5,036,568 151,361,404 30.052 17.21 17.15 17.18 17.04 17.47 8,734,728 17.329 0.67%
2010-07-19 0 29.65 29.65 29.70 29.60 29.95 5,535,720 164,797,746 29.770 17.10 17.10 17.13 17.07 17.27 9,600,388 17.166 -1.33%
2010-07-16 0 30.05 29.80 30.10 29.85 30.30 5,013,540 151,101,774 30.139 17.33 17.18 17.36 17.21 17.47 8,694,791 17.378 -0.17%
2010-07-15 0 30.10 30.05 30.10 29.85 30.35 4,386,800 131,974,375 30.084 17.36 17.33 17.36 17.21 17.50 7,607,860 17.347 0.67%
2010-07-14 0 29.90 29.95 30.00 29.85 30.55 7,103,845 213,777,734 30.093 17.24 17.27 17.30 17.21 17.62 12,319,927 17.352 -0.33%
2010-07-13 0 30.00 29.90 29.95 29.85 30.40 13,599,136 408,376,104 30.030 17.30 17.24 17.27 17.21 17.53 23,584,462 17.315 0.50%
2010-07-12 0 29.85 29.85 29.90 29.50 30.85 27,968,941 845,195,711 30.219 17.21 17.21 17.24 17.01 17.79 48,505,466 17.425 -5.24%
2010-07-09 0 31.50 31.50 31.55 31.30 32.10 9,801,916 310,237,211 31.651 18.16 18.16 18.19 18.05 18.51 16,999,089 18.250 0.00%
2010-07-08 0 31.50 31.40 31.50 31.20 31.80 3,701,444 116,409,596 31.450 18.16 18.11 18.16 17.99 18.34 6,419,273 18.134 0.80%
2010-07-07 0 31.25 31.25 31.30 30.95 31.50 3,277,200 102,567,170 31.297 18.02 18.02 18.05 17.85 18.16 5,683,523 18.046 -0.16%
2010-07-06 0 31.30 31.25 31.30 30.65 31.55 5,225,000 163,423,109 31.277 18.05 18.02 18.05 17.67 18.19 9,061,518 18.035 1.62%
2010-07-05 0 30.80 30.75 30.80 30.15 30.85 3,155,802 96,001,994 30.421 17.76 17.73 17.76 17.38 17.79 5,472,987 17.541 -0.16%
2010-07-02 0 30.85 30.70 30.80 30.60 31.50 3,482,652 107,977,447 31.004 17.79 17.70 17.76 17.64 18.16 6,039,830 17.878 -0.96%
2010-06-30 0 31.15 31.15 31.20 30.55 31.25 4,809,915 149,074,518 30.993 17.96 17.96 17.99 17.62 18.02 8,341,652 17.871 0.48%
2010-06-29 0 31.00 31.05 31.10 30.70 32.10 5,350,728 166,097,274 31.042 17.88 17.90 17.93 17.70 18.51 9,279,563 17.899 -2.05%
2010-06-28 0 31.65 31.60 31.65 31.50 31.85 1,958,324 61,973,208 31.646 18.25 18.22 18.25 18.16 18.37 3,396,247 18.248 -0.16%
2010-06-25 0 31.70 31.55 31.70 31.25 31.70 4,068,729 128,256,254 31.522 18.28 18.19 18.28 18.02 18.28 7,056,241 18.176 0.00%
2010-06-24 0 31.70 31.75 31.80 31.50 32.10 4,258,473 135,827,957 31.896 18.28 18.31 18.34 18.16 18.51 7,385,307 18.392 0.48%
2010-06-23 0 31.55 31.50 31.55 30.85 31.60 5,137,382 160,393,356 31.221 18.19 18.16 18.19 17.79 18.22 8,909,565 18.002 -0.16%
2010-06-22 0 31.60 31.55 31.60 31.55 32.20 3,937,550 125,159,069 31.786 18.22 18.19 18.22 18.19 18.57 6,828,743 18.328 -1.86%
2010-06-21 0 32.20 32.20 32.25 31.35 32.40 16,510,266 528,589,426 32.016 18.57 18.57 18.60 18.08 18.68 28,633,124 18.461 4.21%
2010-06-18 0 30.90 30.80 30.90 30.40 31.30 9,527,609 294,151,401 30.874 17.82 17.76 17.82 17.53 18.05 16,523,368 17.802 1.15%
2010-06-17 0 30.55 30.50 30.55 30.50 30.90 4,927,114 150,853,471 30.617 17.62 17.59 17.62 17.59 17.82 8,544,906 17.654 -0.49%
2010-06-15 0 30.70 30.60 30.65 30.10 30.80 5,073,538 155,037,291 30.558 17.70 17.64 17.67 17.36 17.76 8,798,843 17.620 1.32%
2010-06-14 0 30.30 30.25 30.30 29.60 30.65 8,938,256 269,765,362 30.181 17.47 17.44 17.47 17.07 17.67 15,501,276 17.403 3.77%
2010-06-11 0 29.20 29.15 29.20 29.15 29.70 4,064,424 119,727,427 29.457 16.84 16.81 16.84 16.81 17.13 7,048,775 16.986 0.34%
2010-06-10 0 29.10 29.10 29.15 29.00 29.45 3,576,254 104,439,602 29.204 16.78 16.78 16.81 16.72 16.98 6,202,161 16.839 -0.68%
2010-06-09 0 29.30 29.30 29.35 28.65 29.85 4,767,768 139,906,382 29.344 16.89 16.89 16.92 16.52 17.21 8,268,558 16.920 0.51%
2010-06-08 0 29.15 29.15 29.20 29.00 29.70 4,512,764 132,277,672 29.312 16.81 16.81 16.84 16.72 17.13 7,826,314 16.902 -0.51%
2010-06-07 0 29.30 29.25 29.30 29.10 29.75 11,761,242 349,146,441 29.686 16.89 16.87 16.89 16.78 17.15 20,397,073 17.117 -4.09%
2010-06-04 0 30.55 30.20 30.30 30.10 30.95 30,434,099 932,550,217 30.642 17.62 17.41 17.47 17.36 17.85 52,780,695 17.668 0.66%
2010-06-03 0 30.35 30.30 30.35 30.20 30.80 8,800,953 268,265,781 30.481 17.50 17.47 17.50 17.41 17.76 15,263,157 17.576 1.00%
2010-06-02 0 30.05 30.05 30.10 29.45 30.30 8,260,384 246,444,306 29.834 17.33 17.33 17.36 16.98 17.47 14,325,668 17.203 1.01%
2010-06-01 0 29.75 29.70 29.80 29.70 30.60 4,810,700 144,844,945 30.109 17.15 17.13 17.18 17.13 17.64 8,343,013 17.361 -2.94%
2010-05-31 0 30.65 30.45 30.55 30.05 30.95 6,863,941 208,700,115 30.405 17.67 17.56 17.62 17.33 17.85 11,903,871 17.532 1.66%
2010-05-28 0 30.15 30.15 30.25 29.85 30.40 6,758,365 202,987,723 30.035 17.38 17.38 17.44 17.21 17.53 11,720,774 17.319 2.90%
2010-05-27 0 29.30 29.30 29.35 28.20 29.90 10,891,277 319,079,309 29.297 16.89 16.89 16.92 16.26 17.24 18,888,326 16.893 1.56%
2010-05-26 0 28.85 28.85 28.90 28.55 29.20 8,422,258 242,874,946 28.837 16.64 16.64 16.66 16.46 16.84 14,606,400 16.628 2.12%
2010-05-25 0 28.25 28.20 28.25 27.95 29.90 14,791,756 424,535,378 28.701 16.29 16.26 16.29 16.12 17.24 25,652,777 16.549 -6.30%
2010-05-24 0 30.15 30.10 30.30 30.05 30.70 5,764,807 174,793,465 30.321 17.38 17.36 17.47 17.33 17.70 9,997,685 17.483 0.00%
2010-05-20 0 30.15 30.10 30.15 29.15 30.55 10,406,401 309,480,740 29.739 17.38 17.36 17.38 16.81 17.62 18,047,424 17.148 -0.17%
2010-05-19 0 30.20 30.20 30.25 30.10 30.90 6,996,593 212,141,619 30.321 17.41 17.41 17.44 17.36 17.82 12,133,924 17.483 -1.47%
2010-05-18 0 30.65 30.60 30.65 30.15 31.05 9,800,305 299,329,830 30.543 17.67 17.64 17.67 17.38 17.90 16,996,295 17.611 0.66%
2010-05-17 0 30.45 30.40 30.45 30.40 31.75 13,602,724 420,009,095 30.877 17.56 17.53 17.56 17.53 18.31 23,590,685 17.804 -5.14%
2010-05-14 0 32.10 32.00 32.05 31.80 33.00 12,024,200 388,535,549 32.313 18.51 18.45 18.48 18.34 19.03 20,853,111 18.632 -3.60%
2010-05-13 0 33.30 33.10 33.25 31.80 33.45 14,039,288 461,469,192 32.870 19.20 19.09 19.17 18.34 19.29 24,347,801 18.953 4.88%
2010-05-12 0 31.75 31.75 31.95 31.20 31.95 6,426,407 203,239,426 31.626 18.31 18.31 18.42 17.99 18.42 11,145,072 18.236 0.79%
2010-05-11 0 31.50 31.60 31.75 31.05 32.10 7,089,940 223,462,069 31.518 18.16 18.22 18.31 17.90 18.51 12,295,812 18.174 -0.47%
2010-05-10 0 31.65 31.55 31.60 30.80 32.00 5,754,567 181,405,474 31.524 18.25 18.19 18.22 17.76 18.45 9,979,926 18.177 3.26%
2010-05-07 0 30.65 30.50 30.65 30.00 31.35 12,413,511 380,174,217 30.626 17.67 17.59 17.67 17.30 18.08 21,528,278 17.659 0.00%
2010-05-06 0 30.65 30.65 30.70 30.20 31.40 13,110,013 404,632,269 30.864 17.67 17.67 17.70 17.41 18.11 22,736,195 17.797 -0.16%
2010-05-05 0 30.70 30.80 30.85 30.55 31.70 8,451,650 262,721,175 31.085 17.70 17.76 17.79 17.62 18.28 14,657,374 17.924 -3.76%
2010-05-04 0 31.90 31.90 32.05 31.50 33.40 9,603,948 311,011,673 32.384 18.39 18.39 18.48 18.16 19.26 16,655,760 18.673 -1.69%
2010-05-03 0 32.45 32.25 32.45 31.50 32.85 6,297,006 203,335,920 32.291 18.71 18.60 18.71 18.16 18.94 10,920,657 18.619 0.00%
2010-04-30 0 32.45 32.25 32.60 31.30 32.90 8,333,945 264,202,427 31.702 18.71 18.60 18.80 18.05 18.97 14,453,242 18.280 5.33%
2010-04-29 0 31.15 31.10 31.25 30.65 31.70 5,933,443 185,087,294 31.194 17.76 17.74 17.82 17.48 18.08 10,404,465 17.789 1.14%
2010-04-28 0 30.80 30.75 30.80 30.35 30.90 9,806,777 301,047,312 30.698 17.56 17.54 17.56 17.31 17.62 17,196,470 17.506 -1.44%
2010-04-27 0 31.25 31.25 31.30 31.20 32.25 9,746,722 308,528,064 31.655 17.82 17.82 17.85 17.79 18.39 17,091,161 18.052 -3.10%
2010-04-26 0 32.25 32.25 32.30 32.20 33.00 5,982,086 194,806,686 32.565 18.39 18.39 18.42 18.36 18.82 10,489,762 18.571 -1.07%
2010-04-23 0 32.60 32.60 32.65 32.45 33.65 9,912,031 324,938,018 32.782 18.59 18.59 18.62 18.51 19.19 17,381,036 18.695 -2.54%
2010-04-22 0 33.45 33.40 33.45 32.65 33.50 7,165,600 237,452,159 33.138 19.08 19.05 19.08 18.62 19.10 12,565,089 18.898 -0.15%
2010-04-21 0 33.50 33.50 33.55 33.15 33.80 8,160,110 272,978,084 33.453 19.10 19.10 19.13 18.90 19.28 14,308,991 19.077 0.60%
2010-04-20 0 33.30 33.25 33.45 32.80 34.25 9,239,979 307,830,831 33.315 18.99 18.96 19.08 18.71 19.53 16,202,573 18.999 -1.91%
2010-04-19 0 33.95 33.80 33.90 33.35 34.60 10,119,309 344,850,174 34.078 19.36 19.28 19.33 19.02 19.73 17,744,504 19.434 -2.16%
2010-04-16 0 34.70 34.50 34.55 33.85 35.10 44,983,036 1,552,847,105 34.521 19.79 19.67 19.70 19.30 20.02 78,879,066 19.686 -0.86%
2010-04-15 0 35.00 35.00 35.05 34.50 35.80 13,159,415 460,939,372 35.027 19.96 19.96 19.99 19.67 20.42 23,075,418 19.975 -0.43%
2010-04-14 0 35.15 35.00 35.15 34.85 35.50 6,913,460 242,724,314 35.109 20.05 19.96 20.05 19.87 20.24 12,122,954 20.022 0.86%
2010-04-13 0 34.85 34.90 34.95 34.20 35.20 9,420,800 327,108,526 34.722 19.87 19.90 19.93 19.50 20.07 16,519,648 19.801 0.29%
2010-04-12 0 34.75 34.80 34.85 34.70 36.45 7,297,000 257,360,248 35.269 19.82 19.85 19.87 19.79 20.79 12,795,502 20.113 -2.52%
2010-04-09 0 35.65 35.50 35.75 35.35 35.95 5,133,010 183,350,014 35.720 20.33 20.24 20.39 20.16 20.50 9,000,883 20.370 0.71%
2010-04-08 0 35.40 35.15 35.20 35.00 36.35 13,965,100 496,851,515 35.578 20.19 20.05 20.07 19.96 20.73 24,488,210 20.289 -1.26%
2010-04-07 0 35.85 35.85 35.95 35.45 36.00 11,483,949 410,723,806 35.765 20.44 20.44 20.50 20.22 20.53 20,137,440 20.396 2.43%
2010-04-01 0 35.00 34.90 34.95 34.60 35.15 9,640,519 337,182,174 34.976 19.96 19.90 19.93 19.73 20.05 16,904,931 19.946 1.74%
2010-03-31 0 34.40 34.45 34.50 34.10 34.75 6,377,048 219,525,630 34.424 19.62 19.65 19.67 19.45 19.82 11,182,340 19.631 0.44%
2010-03-30 0 34.25 34.25 34.30 33.65 34.50 14,091,309 480,335,803 34.087 19.53 19.53 19.56 19.19 19.67 24,709,521 19.439 1.33%
2010-03-29 0 33.80 33.75 33.80 33.40 34.00 9,955,754 336,321,286 33.782 19.28 19.25 19.28 19.05 19.39 17,457,705 19.265 1.65%
2010-03-26 0 33.25 33.10 33.25 32.75 33.30 5,170,175 170,571,936 32.992 18.96 18.88 18.96 18.68 18.99 9,066,053 18.814 1.37%
2010-03-25 0 32.80 32.80 32.95 32.30 33.00 4,229,227 138,110,750 32.656 18.71 18.71 18.79 18.42 18.82 7,416,073 18.623 -0.30%
2010-03-24 0 32.90 32.75 32.90 32.65 33.00 8,463,539 278,150,538 32.865 18.76 18.68 18.76 18.62 18.82 14,841,063 18.742 0.77%
2010-03-23 0 32.65 32.65 32.75 32.40 33.10 9,648,621 315,072,975 32.655 18.62 18.62 18.68 18.48 18.88 16,919,138 18.622 1.56%
2010-03-22 0 32.15 32.20 32.35 32.05 32.60 2,989,935 96,712,062 32.346 18.33 18.36 18.45 18.28 18.59 5,242,938 18.446 -1.98%
2010-03-19 0 32.80 32.45 32.80 32.10 33.00 13,123,708 428,668,449 32.664 18.71 18.51 18.71 18.31 18.82 23,012,805 18.627 1.71%
2010-03-18 0 32.25 32.15 32.25 31.65 32.30 4,323,000 138,931,000 32.138 18.39 18.33 18.39 18.05 18.42 7,580,507 18.327 1.26%
2010-03-17 0 31.85 31.80 31.85 31.30 32.40 11,232,880 358,564,946 31.921 18.16 18.13 18.16 17.85 18.48 19,697,183 18.204 1.27%
2010-03-16 0 31.45 31.25 31.50 31.10 31.60 4,777,000 149,365,060 31.268 17.94 17.82 17.96 17.74 18.02 8,376,609 17.831 0.64%
2010-03-15 0 31.25 31.20 31.45 31.10 31.85 5,431,036 171,525,425 31.582 17.82 17.79 17.94 17.74 18.16 9,523,480 18.011 -1.88%
2010-03-12 0 31.85 31.90 31.95 31.80 32.10 1,225,800 39,121,098 31.915 18.16 18.19 18.22 18.13 18.31 2,149,476 18.200 -0.16%
2010-03-11 0 31.90 31.80 31.95 31.60 32.15 1,916,440 61,010,892 31.836 18.19 18.13 18.22 18.02 18.33 3,360,533 18.155 -0.31%
2010-03-10 0 32.00 31.90 32.00 31.80 32.25 3,969,400 126,856,671 31.959 18.25 18.19 18.25 18.13 18.39 6,960,459 18.225 -0.47%
2010-03-09 0 32.15 32.10 32.15 31.80 32.40 6,985,400 224,485,619 32.136 18.33 18.31 18.33 18.13 18.48 12,249,103 18.327 1.10%
2010-03-08 0 31.80 31.75 31.85 31.60 32.00 3,162,200 100,549,610 31.797 18.13 18.11 18.16 18.02 18.25 5,545,010 18.133 1.60%
2010-03-05 0 31.30 31.25 31.30 31.20 31.70 3,086,462 96,948,945 31.411 17.85 17.82 17.85 17.79 18.08 5,412,201 17.913 -0.48%
2010-03-04 0 31.45 31.45 31.55 31.35 32.25 4,329,864 137,224,159 31.692 17.94 17.94 17.99 17.88 18.39 7,592,543 18.074 -1.87%
2010-03-03 0 32.05 31.95 32.00 31.80 32.15 2,546,308 81,397,230 31.967 18.28 18.22 18.25 18.13 18.33 4,465,025 18.230 0.31%
2010-03-02 0 31.95 31.90 32.00 31.65 32.25 4,110,133 131,262,203 31.936 18.22 18.19 18.25 18.05 18.39 7,207,238 18.213 0.47%
2010-03-01 0 31.80 31.80 31.90 31.35 32.30 7,097,762 225,276,439 31.739 18.13 18.13 18.19 17.88 18.42 12,446,133 18.100 0.16%
2010-02-26 0 31.75 31.65 31.80 31.60 32.20 5,198,749 165,802,687 31.893 18.11 18.05 18.13 18.02 18.36 9,116,158 18.188 -0.63%
2010-02-25 0 31.95 31.95 32.00 31.60 32.15 6,965,367 222,580,804 31.955 18.22 18.22 18.25 18.02 18.33 12,213,974 18.223 0.95%
2010-02-24 0 31.65 31.55 31.65 31.20 31.85 4,620,941 145,715,612 31.534 18.05 17.99 18.05 17.79 18.16 8,102,955 17.983 0.32%
2010-02-23 0 31.55 31.50 31.55 31.05 32.05 6,034,800 190,097,211 31.500 17.99 17.96 17.99 17.71 18.28 10,582,198 17.964 -0.32%
2010-02-22 0 31.65 31.60 31.65 31.20 31.95 3,901,184 123,267,868 31.598 18.05 18.02 18.05 17.79 18.22 6,840,840 18.019 1.44%
2010-02-19 0 31.20 31.10 31.20 30.50 31.50 2,833,953 87,702,852 30.947 17.79 17.74 17.79 17.39 17.96 4,969,419 17.649 -0.32%
2010-02-18 0 31.30 31.30 31.35 31.20 32.00 1,521,700 48,013,330 31.552 17.85 17.85 17.88 17.79 18.25 2,668,345 17.994 -1.57%
2010-02-17 0 31.80 31.70 31.80 31.55 32.80 3,889,813 124,214,456 31.933 18.13 18.08 18.13 17.99 18.71 6,820,901 18.211 -1.24%
2010-02-12 0 32.20 32.15 32.20 31.95 32.45 17,496,755 561,631,515 32.099 18.36 18.33 18.36 18.22 18.51 30,681,070 18.305 1.10%
2010-02-11 0 31.85 31.70 31.80 31.15 32.00 4,750,205 150,923,380 31.772 18.16 18.08 18.13 17.76 18.25 8,329,623 18.119 2.08%
2010-02-10 0 31.20 31.10 31.25 30.50 31.60 5,094,233 158,815,159 31.175 17.79 17.74 17.82 17.39 18.02 8,932,886 17.779 2.30%
2010-02-09 0 30.50 30.50 30.60 30.00 30.90 4,684,500 142,453,300 30.409 17.39 17.39 17.45 17.11 17.62 8,214,407 17.342 -1.29%
2010-02-08 0 30.90 30.65 30.90 29.80 31.45 4,835,355 147,680,723 30.542 17.62 17.48 17.62 16.99 17.94 8,478,936 17.417 -0.16%
2010-02-05 0 30.95 30.90 30.95 30.05 31.25 5,959,109 181,627,609 30.479 17.65 17.62 17.65 17.14 17.82 10,449,472 17.382 -1.12%
2010-02-04 0 31.30 31.30 31.35 31.05 31.60 3,285,119 102,646,048 31.246 17.85 17.85 17.88 17.71 18.02 5,760,552 17.819 -1.26%
2010-02-03 0 31.70 31.60 31.70 30.70 32.20 17,368,572 549,170,144 31.619 18.08 18.02 18.08 17.51 18.36 30,456,298 18.031 4.45%
2010-02-02 0 30.35 30.30 30.40 29.70 30.75 13,090,524 395,167,755 30.187 17.31 17.28 17.34 16.94 17.54 22,954,616 17.215 3.23%
2010-02-01 0 29.40 29.40 29.50 29.05 29.65 6,888,253 202,536,510 29.403 16.77 16.77 16.82 16.57 16.91 12,078,753 16.768 1.73%
2010-01-29 0 28.90 28.85 28.90 28.50 29.70 23,846,058 693,285,178 29.073 16.48 16.45 16.48 16.25 16.94 41,814,758 16.580 0.00%
2010-01-28 0 28.90 28.85 28.90 28.60 29.30 13,448,600 389,594,931 28.969 16.48 16.45 16.48 16.31 16.71 23,582,513 16.521 0.00%
2010-01-27 0 28.90 28.85 29.00 28.80 29.70 13,005,600 379,603,863 29.188 16.48 16.45 16.54 16.42 16.94 22,805,699 16.645 -0.34%
2010-01-26 0 29.00 29.00 29.05 28.95 30.70 15,137,992 446,346,862 29.485 16.54 16.54 16.57 16.51 17.51 26,544,911 16.815 -5.54%
2010-01-25 0 30.70 30.55 30.75 30.50 31.85 9,852,100 305,336,870 30.992 17.51 17.42 17.54 17.39 18.16 17,275,945 17.674 -1.29%
2010-01-22 0 31.10 31.10 31.15 28.80 31.15 20,113,267 602,052,812 29.933 17.74 17.74 17.76 16.42 17.76 35,269,201 17.070 3.15%
2010-01-21 0 30.15 30.15 30.50 29.90 30.55 16,140,504 485,325,592 30.069 17.19 17.19 17.39 17.05 17.42 28,302,845 17.148 -1.31%
2010-01-20 0 30.55 30.70 30.80 30.00 31.75 8,136,493 252,395,084 31.020 17.42 17.51 17.56 17.11 18.11 14,267,578 17.690 -2.71%
2010-01-19 0 31.40 31.30 31.60 31.00 31.70 5,997,400 188,374,564 31.409 17.91 17.85 18.02 17.68 18.08 10,516,616 17.912 0.64%
2010-01-18 0 31.20 31.20 31.25 31.10 31.70 5,338,821 167,481,210 31.370 17.79 17.79 17.82 17.74 18.08 9,361,778 17.890 -1.27%
2010-01-15 0 31.60 31.50 31.60 30.80 32.30 5,665,500 178,142,233 31.443 18.02 17.96 18.02 17.56 18.42 9,934,620 17.931 -1.25%
2010-01-14 0 32.00 31.95 32.00 31.80 32.45 9,614,800 307,946,657 32.028 18.25 18.22 18.25 18.13 18.51 16,859,832 18.265 0.95%
2010-01-13 0 31.70 31.55 31.80 31.10 32.20 14,801,832 468,761,911 31.669 18.08 17.99 18.13 17.74 18.36 25,955,444 18.060 -2.01%
2010-01-12 0 32.35 32.35 32.50 32.10 32.90 15,385,400 501,655,618 32.606 18.45 18.45 18.53 18.31 18.76 26,978,748 18.594 -0.92%
2010-01-11 0 32.65 32.50 32.60 32.00 33.20 17,095,400 557,494,306 32.611 18.62 18.53 18.59 18.25 18.93 29,977,283 18.597 0.46%
2010-01-08 0 32.50 32.45 32.50 31.30 33.00 31,054,510 997,472,973 32.120 18.53 18.51 18.53 17.85 18.82 54,454,989 18.317 1.56%
2010-01-07 0 32.00 31.95 32.00 31.50 34.40 41,653,474 1,372,917,314 32.960 18.25 18.22 18.25 17.96 19.62 73,040,582 18.797 -6.30%
2010-01-06 0 34.15 34.00 34.10 33.40 34.90 26,338,242 897,765,478 34.086 19.48 19.39 19.45 19.05 19.90 46,184,876 19.439 3.80%
2010-01-05 0 32.90 32.80 32.90 32.00 33.75 24,500,500 803,105,151 32.779 18.76 18.71 18.76 18.25 19.25 42,962,342 18.693 3.13%
2010-01-04 0 31.90 31.90 31.95 31.00 31.95 10,417,500 330,216,283 31.698 18.19 18.19 18.22 17.68 18.22 18,267,390 18.077 3.24%
2009-12-31 0 30.90 30.90 30.95 30.65 32.05 13,370,900 420,926,530 31.481 17.62 17.62 17.65 17.48 18.28 23,446,263 17.953 -0.16%
2009-12-30 0 30.95 30.90 30.95 29.90 31.00 18,997,300 580,164,100 30.539 17.65 17.62 17.65 17.05 17.68 33,312,320 17.416 0.81%
2009-12-29 0 30.70 30.55 30.70 30.45 31.30 10,121,800 311,757,599 30.801 17.51 17.42 17.51 17.36 17.85 17,748,872 17.565 -0.81%
2009-12-28 0 30.95 30.95 31.00 29.85 31.35 33,791,300 1,037,659,781 30.708 17.65 17.65 17.68 17.02 17.88 59,254,031 17.512 4.74%
2009-12-24 0 29.55 29.50 29.55 28.70 29.90 30,932,801 904,091,912 29.228 16.85 16.82 16.85 16.37 17.05 54,241,569 16.668 4.42%
2009-12-23 0 28.30 28.15 28.25 27.50 28.60 129,371,900 3,627,130,290 28.036 16.14 16.05 16.11 15.68 16.31 226,857,402 15.989

Copyright & disclaimer, Privacy policy

Back to top