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
2026-10-20 0 26.08 26.08 26.12 25.96 26.74 11,508,365 301,333,109 26.184 26.08 26.08 26.12 25.96 26.74 11,508,365 26.184 -1.44%
2026-10-16 0 26.46 26.44 26.46 26.08 26.98 13,504,740 357,569,159 26.477 26.46 26.44 26.46 26.08 26.98 13,504,740 26.477 -0.90%
2026-10-15 0 26.70 26.68 26.70 26.42 27.06 13,298,767 355,043,815 26.697 26.70 26.68 26.70 26.42 27.06 13,298,767 26.697 -1.69%
2026-10-14 0 27.16 27.14 27.16 26.88 27.62 16,828,010 455,537,953 27.070 27.16 27.14 27.16 26.88 27.62 16,828,010 27.070 -1.67%
2026-10-13 0 27.62 27.60 27.62 27.40 28.44 8,602,107 238,366,879 27.710 27.62 27.60 27.62 27.40 28.44 8,602,107 27.710 -2.13%
2026-10-12 0 28.22 28.20 28.22 28.02 28.70 6,428,851 181,804,914 28.280 28.22 28.20 28.22 28.02 28.70 6,428,851 28.280 -0.14%
2026-10-09 0 28.26 28.20 28.26 27.80 28.34 7,158,740 201,366,722 28.129 28.26 28.20 28.26 27.80 28.34 7,158,740 28.129 1.87%
2026-10-08 0 27.74 27.72 27.74 27.58 28.36 11,607,523 324,554,839 27.961 27.74 27.72 27.74 27.58 28.36 11,607,523 27.961 0.58%
2026-10-07 0 27.58 27.56 27.58 27.48 27.76 2,848,796 78,552,330 27.574 27.58 27.56 27.58 27.48 27.76 2,848,796 27.574 -0.36%
2026-10-06 0 27.68 27.62 27.68 27.40 27.84 2,826,910 78,281,794 27.692 27.68 27.62 27.68 27.40 27.84 2,826,910 27.692 0.29%
2026-10-05 0 27.60 27.60 27.62 27.52 27.88 2,801,474 77,407,428 27.631 27.60 27.60 27.62 27.52 27.88 2,801,474 27.631 -0.65%
2026-10-02 0 27.78 27.76 27.78 27.22 27.92 9,486,118 263,109,060 27.736 27.78 27.76 27.78 27.22 27.92 9,486,118 27.736 -1.28%
2026-09-30 0 28.14 28.14 28.16 27.84 28.28 10,783,180 303,358,258 28.133 28.14 28.14 28.16 27.84 28.28 10,783,180 28.133 -0.14%
2026-09-29 0 28.18 28.16 28.18 27.92 28.38 6,697,730 188,536,588 28.149 28.18 28.16 28.18 27.92 28.38 6,697,730 28.149 0.07%
2026-09-28 0 28.16 28.14 28.16 27.96 28.70 5,128,971 144,549,812 28.183 28.16 28.14 28.16 27.96 28.70 5,128,971 28.183 -0.85%
2026-09-25 0 28.40 28.38 28.40 27.84 28.46 4,724,764 133,163,493 28.184 28.40 28.38 28.40 27.84 28.46 4,724,764 28.184 -0.07%
2026-09-24 0 28.42 28.40 28.42 28.32 28.68 6,665,066 189,453,157 28.425 28.42 28.40 28.42 28.32 28.68 6,665,066 28.425 -1.39%
2026-09-23 0 28.82 28.80 28.82 28.38 29.10 7,061,820 203,893,437 28.873 28.82 28.80 28.82 28.38 29.10 7,061,820 28.873 -0.21%
2026-09-22 0 28.88 28.88 28.90 28.38 29.12 8,638,100 249,772,969 28.915 28.88 28.88 28.90 28.38 29.12 8,638,100 28.915 0.77%
2026-09-21 0 28.66 28.66 28.72 28.18 28.78 8,004,842 227,701,445 28.445 28.66 28.66 28.72 28.18 28.78 8,004,842 28.445 0.63%
2026-09-18 0 28.48 28.48 28.52 28.30 28.90 10,154,439 289,676,467 28.527 28.48 28.48 28.52 28.30 28.90 10,154,439 28.527 0.14%
2026-09-17 0 28.44 28.44 28.46 28.28 28.76 6,513,943 185,395,722 28.461 28.44 28.44 28.46 28.28 28.76 6,513,943 28.461 -1.04%
2026-09-16 0 28.74 28.72 28.74 28.48 28.94 7,120,906 204,016,015 28.650 28.74 28.72 28.74 28.48 28.94 7,120,906 28.650 -0.69%
2026-09-15 0 28.94 28.92 28.94 28.74 29.36 7,872,000 227,780,755 28.936 28.94 28.92 28.94 28.74 29.36 7,872,000 28.936 -0.82%
2026-09-14 0 29.18 29.16 29.18 28.66 29.32 12,812,063 371,219,495 28.974 29.18 29.16 29.18 28.66 29.32 12,812,063 28.974 -0.75%
2026-09-11 0 29.40 29.38 29.40 28.70 29.44 6,979,284 203,850,619 29.208 29.40 29.38 29.40 28.70 29.44 6,979,284 29.208 -0.68%
2026-09-10 0 29.60 29.58 29.60 29.08 29.68 8,527,240 250,975,650 29.432 29.60 29.58 29.60 29.08 29.68 8,527,240 29.432 1.02%
2026-09-09 0 29.30 29.28 29.30 29.18 29.86 9,342,737 275,273,399 29.464 29.30 29.28 29.30 29.18 29.86 9,342,737 29.464 -0.68%
2026-09-08 0 29.50 29.48 29.50 29.42 30.08 7,596,856 225,200,442 29.644 29.50 29.48 29.50 29.42 30.08 7,596,856 29.644 -0.99%
2026-09-07 0 30.28 30.28 30.30 30.22 31.80 12,094,761 369,331,619 30.536 29.79 29.79 29.81 29.74 31.29 12,291,821 30.047 -3.81%
2026-09-04 0 31.48 31.46 31.48 31.18 31.96 10,265,679 324,429,432 31.603 30.98 30.96 30.98 30.68 31.45 10,432,938 31.097 1.16%
2026-09-03 0 31.12 31.00 31.12 30.10 31.60 14,750,432 459,975,500 31.184 30.62 30.50 30.62 29.62 31.09 14,990,761 30.684 1.97%
2026-09-02 0 30.52 30.50 30.52 30.06 31.00 8,887,066 269,833,729 30.363 30.03 30.01 30.03 29.58 30.50 9,031,863 29.876 -1.29%
2026-09-01 0 30.92 30.90 30.92 30.00 31.00 13,006,450 399,903,574 30.747 30.42 30.40 30.42 29.52 30.50 13,218,365 30.254 2.32%
2026-08-31 0 30.22 30.20 30.22 29.52 30.22 12,118,853 363,315,061 29.979 29.74 29.72 29.74 29.05 29.74 12,316,306 29.499 0.20%
2026-08-28 0 30.16 30.14 30.16 29.34 30.30 11,053,894 331,852,421 30.021 29.68 29.66 29.68 28.87 29.81 11,233,996 29.540 1.00%
2026-08-27 0 29.86 29.84 29.86 29.68 30.52 8,322,166 248,948,690 29.914 29.38 29.36 29.38 29.20 30.03 8,457,759 29.434 -0.60%
2026-08-26 0 30.04 30.02 30.04 29.26 30.22 9,689,721 290,318,462 29.961 29.56 29.54 29.56 28.79 29.74 9,847,596 29.481 2.46%
2026-08-25 0 29.32 29.30 29.32 28.96 29.62 6,284,080 183,426,677 29.189 28.85 28.83 28.85 28.50 29.15 6,386,467 28.721 -0.27%
2026-08-24 0 29.40 29.40 29.42 29.08 29.80 7,205,497 211,755,256 29.388 28.93 28.93 28.95 28.61 29.32 7,322,896 28.917 -0.20%
2026-08-21 0 29.46 29.42 29.46 28.80 29.68 12,538,451 367,001,272 29.270 28.99 28.95 28.99 28.34 29.20 12,742,741 28.801 3.30%
2026-08-20 0 28.52 28.52 28.54 28.04 28.76 5,496,958 156,435,936 28.459 28.06 28.06 28.08 27.59 28.30 5,586,520 28.002 0.21%
2026-08-19 0 28.46 28.46 28.48 27.92 28.52 6,629,996 187,866,453 28.336 28.00 28.00 28.02 27.47 28.06 6,738,019 27.882 0.92%
2026-08-18 0 28.20 28.18 28.20 27.88 28.84 9,710,692 273,607,700 28.176 27.75 27.73 27.75 27.43 28.38 9,868,909 27.724 -1.88%
2026-08-17 0 28.74 28.72 28.74 28.32 28.94 5,089,026 146,156,696 28.720 28.28 28.26 28.28 27.87 28.48 5,171,942 28.260 1.34%
2026-08-14 0 28.36 28.34 28.36 28.14 28.72 9,646,092 273,549,997 28.359 27.91 27.89 27.91 27.69 28.26 9,803,256 27.904 -1.60%
2026-08-13 0 28.82 28.78 28.82 28.44 28.88 7,326,854 210,415,497 28.718 28.36 28.32 28.36 27.98 28.42 7,446,231 28.258 0.35%
2026-08-12 0 28.72 28.70 28.72 28.42 28.76 5,701,802 163,178,727 28.619 28.26 28.24 28.26 27.96 28.30 5,794,702 28.160 -0.14%
2026-08-11 0 28.76 28.76 28.78 28.68 29.28 10,378,699 299,690,331 28.876 28.30 28.30 28.32 28.22 28.81 10,547,800 28.413 -1.71%
2026-08-10 0 29.26 29.26 29.28 29.00 29.74 8,882,613 259,730,844 29.240 28.79 28.79 28.81 28.54 29.26 9,027,338 28.772 -0.88%
2026-08-07 0 29.52 29.50 29.52 29.30 29.88 7,582,293 223,590,904 29.489 29.05 29.03 29.05 28.83 29.40 7,705,832 29.016 -1.27%
2026-08-06 0 29.90 29.88 29.90 29.64 30.38 6,227,872 185,985,030 29.863 29.42 29.40 29.42 29.16 29.89 6,329,343 29.385 -1.77%
2026-08-05 0 30.44 30.30 30.44 29.68 30.44 8,801,386 265,706,931 30.189 29.95 29.81 29.95 29.20 29.95 8,944,787 29.705 0.86%
2026-08-04 0 30.18 30.16 30.18 29.94 30.92 8,439,776 254,298,882 30.131 29.70 29.68 29.70 29.46 30.42 8,577,286 29.648 -1.57%
2026-08-03 0 30.66 30.62 30.66 30.28 30.74 6,677,475 203,789,604 30.519 30.17 30.13 30.17 29.79 30.25 6,786,271 30.030 0.33%
2026-07-31 0 30.56 30.54 30.56 30.20 31.48 14,897,912 454,286,820 30.493 30.07 30.05 30.07 29.72 30.98 15,140,644 30.004 -2.49%
2026-07-30 0 31.34 31.32 31.34 30.66 31.38 10,327,902 321,760,163 31.154 30.84 30.82 30.84 30.17 30.88 10,496,175 30.655 1.89%
2026-07-29 0 30.76 30.60 30.76 30.06 30.80 9,861,671 301,412,222 30.564 30.27 30.11 30.27 29.58 30.31 10,022,348 30.074 2.40%
2026-07-28 0 30.04 30.02 30.04 29.70 30.30 7,433,854 223,227,561 30.029 29.56 29.54 29.56 29.22 29.81 7,554,974 29.547 -0.13%
2026-07-27 0 30.08 29.98 30.08 29.62 30.20 5,807,066 174,288,935 30.013 29.60 29.50 29.60 29.15 29.72 5,901,681 29.532 1.08%
2026-07-24 0 29.76 29.74 29.76 29.56 30.42 6,814,284 203,274,850 29.831 29.28 29.26 29.28 29.09 29.93 6,925,309 29.352 -1.59%
2026-07-23 0 30.24 30.20 30.24 29.94 30.42 10,462,971 315,782,912 30.181 29.76 29.72 29.76 29.46 29.93 10,633,445 29.697 0.80%
2026-07-22 0 30.00 29.98 30.00 29.22 30.30 9,895,322 296,404,210 29.954 29.52 29.50 29.52 28.75 29.81 10,056,547 29.474 1.08%
2026-07-21 0 29.68 29.64 29.68 28.98 29.96 12,841,727 379,095,786 29.521 29.20 29.16 29.20 28.52 29.48 13,050,958 29.047 0.75%
2026-07-20 0 29.46 29.34 29.46 28.54 29.76 13,714,355 401,675,567 29.289 28.99 28.87 28.99 28.08 29.28 13,937,804 28.819 4.10%
2026-07-17 0 28.30 28.26 28.30 27.86 28.90 7,712,079 217,307,799 28.178 27.85 27.81 27.85 27.41 28.44 7,837,732 27.726 -1.19%
2026-07-16 0 28.64 28.62 28.64 28.46 28.88 6,817,480 195,114,786 28.620 28.18 28.16 28.18 28.00 28.42 6,928,557 28.161 -0.14%
2026-07-15 0 28.68 28.62 28.68 27.70 28.86 16,200,131 461,428,583 28.483 28.22 28.16 28.22 27.26 28.40 16,464,080 28.026 2.94%
2026-07-14 0 27.86 27.84 27.86 26.72 27.96 7,909,456 217,986,611 27.560 27.41 27.39 27.41 26.29 27.51 8,038,325 27.118 1.68%
2026-07-13 0 27.40 27.40 27.42 26.90 27.50 7,934,485 215,930,325 27.214 26.96 26.96 26.98 26.47 27.06 8,063,762 26.778 0.00%
2026-07-10 0 27.40 27.40 27.42 27.14 27.88 6,592,757 181,271,251 27.496 26.96 26.96 26.98 26.70 27.43 6,700,173 27.055 0.07%
2026-07-09 0 27.38 27.38 27.40 27.02 27.94 8,378,976 228,861,899 27.314 26.94 26.94 26.96 26.59 27.49 8,515,495 26.876 -2.00%
2026-07-08 0 27.94 27.92 27.94 27.54 27.98 8,982,432 249,467,413 27.773 27.49 27.47 27.49 27.10 27.53 9,128,783 27.328 1.09%
2026-07-07 0 27.64 27.62 27.64 27.44 28.24 10,078,860 279,022,707 27.684 27.20 27.18 27.20 27.00 27.79 10,243,075 27.240 -2.26%
2026-07-06 0 28.28 28.24 28.28 27.34 28.40 10,039,614 282,638,671 28.152 27.83 27.79 27.83 26.90 27.94 10,203,190 27.701 2.39%
2026-07-03 0 27.62 27.60 27.62 27.32 28.02 8,131,253 224,138,602 27.565 27.18 27.16 27.18 26.88 27.57 8,263,736 27.123 0.44%
2026-07-02 0 27.50 27.48 27.50 27.26 28.20 11,550,120 318,249,322 27.554 27.06 27.04 27.06 26.82 27.75 11,738,307 27.112 2.31%
2026-06-30 0 26.88 26.88 26.90 26.50 27.48 16,107,300 431,437,338 26.785 26.45 26.45 26.47 26.08 27.04 16,369,737 26.356 -1.39%
2026-06-29 0 27.26 27.24 27.26 26.84 27.80 11,906,616 325,646,878 27.350 26.82 26.80 26.82 26.41 27.35 12,100,611 26.912 0.96%
2026-06-26 0 27.00 26.96 27.00 26.66 27.72 14,188,952 381,917,103 26.917 26.57 26.53 26.57 26.23 27.28 14,420,133 26.485 -2.39%
2026-06-25 0 27.66 27.64 27.66 27.00 28.20 18,540,619 509,632,954 27.487 27.22 27.20 27.22 26.57 27.75 18,842,702 27.047 0.07%
2026-06-24 0 27.64 27.62 27.64 27.42 28.84 23,710,538 657,432,080 27.727 27.20 27.18 27.20 26.98 28.38 24,096,855 27.283 -3.15%
2026-06-23 0 28.54 28.52 28.54 28.38 29.64 12,457,167 357,999,925 28.738 28.08 28.06 28.08 27.93 29.16 12,660,132 28.278 -3.71%
2026-06-22 0 29.64 29.64 29.66 27.92 29.78 23,948,770 698,987,614 29.187 29.16 29.16 29.18 27.47 29.30 24,338,968 28.719 4.00%
2026-06-18 0 28.50 28.50 28.54 28.10 30.46 36,209,508 1,040,537,280 28.737 28.04 28.04 28.08 27.65 29.97 36,799,471 28.276 -6.80%
2026-06-17 0 30.58 30.56 30.58 30.16 31.70 16,868,661 514,747,677 30.515 30.09 30.07 30.09 29.68 31.19 17,143,503 30.026 -2.24%
2026-06-16 0 31.28 31.26 31.28 31.08 32.04 11,527,135 361,258,351 31.340 30.78 30.76 30.78 30.58 31.53 11,714,947 30.837 -2.07%
2026-06-15 0 31.94 31.92 31.94 31.32 32.50 15,704,940 498,970,253 31.772 31.43 31.41 31.43 30.82 31.98 15,960,821 31.262 0.95%
2026-06-12 0 31.64 31.54 31.64 30.72 32.04 22,473,233 708,306,171 31.518 31.13 31.03 31.13 30.23 31.53 22,839,390 31.012 2.93%
2026-06-11 0 32.06 32.06 32.08 31.68 32.98 13,307,395 426,783,682 32.071 30.25 30.25 30.26 29.89 31.11 14,105,736 30.256 -0.68%
2026-06-10 0 32.28 32.26 32.28 31.46 32.66 13,733,445 443,906,802 32.323 30.45 30.43 30.45 29.68 30.81 14,557,345 30.494 1.89%
2026-06-09 0 31.68 31.66 31.68 30.94 31.92 12,444,962 393,525,113 31.621 29.89 29.87 29.89 29.19 30.11 13,191,563 29.832 0.89%
2026-06-08 0 31.40 31.38 31.40 30.42 31.58 10,257,760 319,877,707 31.184 29.62 29.60 29.62 28.70 29.79 10,873,146 29.419 0.96%
2026-06-05 0 31.10 31.08 31.10 30.96 31.94 7,373,893 230,402,129 31.246 29.34 29.32 29.34 29.21 30.13 7,816,270 29.477 -0.77%
2026-06-04 0 31.34 31.32 31.34 31.20 31.76 9,443,901 296,686,037 31.416 29.57 29.55 29.57 29.43 29.96 10,010,462 29.638 -0.89%
2026-06-03 0 31.62 31.62 31.64 31.14 31.94 9,130,604 288,872,164 31.638 29.83 29.83 29.85 29.38 30.13 9,678,370 29.847 -1.00%
2026-06-02 0 31.94 31.94 31.96 31.34 32.18 8,902,520 284,373,012 31.943 30.13 30.13 30.15 29.57 30.36 9,436,602 30.135 -0.06%
2026-06-01 0 31.96 31.96 32.00 30.84 32.16 13,215,986 421,763,768 31.913 30.15 30.15 30.19 29.09 30.34 14,008,843 30.107 1.72%
2026-05-29 0 31.42 31.40 31.42 31.02 31.78 20,791,891 653,532,105 31.432 29.64 29.62 29.64 29.26 29.98 22,039,244 29.653 0.71%
2026-05-28 0 31.20 31.18 31.20 30.68 31.92 19,633,495 612,604,188 31.202 29.43 29.42 29.43 28.94 30.11 20,811,353 29.436 -2.26%
2026-05-27 0 31.92 31.92 31.94 31.82 32.34 9,786,355 313,231,883 32.007 30.11 30.11 30.13 30.02 30.51 10,373,461 30.196 -1.18%
2026-05-26 0 32.30 32.30 32.32 32.00 32.94 11,645,427 377,454,256 32.412 30.47 30.47 30.49 30.19 31.08 12,344,063 30.578 0.44%
2026-05-22 0 32.16 32.12 32.16 31.70 32.48 11,966,051 383,951,589 32.087 30.34 30.30 30.34 29.91 30.64 12,683,922 30.271 0.00%
2026-05-21 0 32.16 32.12 32.16 31.96 33.22 11,976,878 388,174,966 32.410 30.34 30.30 30.34 30.15 31.34 12,695,398 30.576 -0.50%
2026-05-20 0 32.32 32.28 32.32 32.02 32.58 12,868,100 415,855,547 32.317 30.49 30.45 30.49 30.21 30.74 13,640,086 30.488 -1.16%
2026-05-19 0 32.70 32.68 32.70 32.12 33.14 14,344,081 466,403,316 32.515 30.85 30.83 30.85 30.30 31.26 15,204,615 30.675 -0.73%
2026-05-18 0 32.94 32.90 32.94 32.42 33.18 9,872,700 322,712,485 32.687 31.08 31.04 31.08 30.59 31.30 10,464,986 30.837 -0.78%
2026-05-15 0 33.20 33.18 33.20 32.92 33.94 10,868,799 361,465,458 33.257 31.32 31.30 31.32 31.06 32.02 11,520,843 31.375 -1.83%
2026-05-14 0 33.82 33.80 33.82 33.60 34.80 10,624,090 359,639,118 33.851 31.91 31.89 31.91 31.70 32.83 11,261,453 31.935 -1.80%
2026-05-13 0 34.44 34.42 34.44 33.92 35.86 19,099,555 658,656,295 34.485 32.49 32.47 32.49 32.00 33.83 20,245,381 32.534 -3.48%
2026-05-12 0 35.68 35.60 35.68 35.28 35.86 16,969,501 604,867,511 35.644 33.66 33.59 33.66 33.28 33.83 17,987,540 33.627 1.42%
2026-05-11 0 35.18 35.18 35.20 34.80 35.70 9,225,014 324,616,371 35.189 33.19 33.19 33.21 32.83 33.68 9,778,443 33.197 -0.73%
2026-05-08 0 35.44 35.42 35.44 35.06 35.80 13,390,306 473,791,437 35.383 33.43 33.42 33.43 33.08 33.77 14,193,621 33.381 -0.28%
2026-05-07 0 35.54 35.52 35.54 34.42 35.66 18,462,176 652,391,157 35.337 33.53 33.51 33.53 32.47 33.64 19,569,764 33.337 3.37%
2026-05-06 0 34.38 34.38 34.40 33.78 34.60 6,120,679 210,065,981 34.321 32.43 32.43 32.45 31.87 32.64 6,487,872 32.378 -0.23%
2026-05-05 0 34.46 34.44 34.46 34.00 34.60 2,976,520 102,201,024 34.336 32.51 32.49 32.51 32.08 32.64 3,155,088 32.392 0.29%
2026-05-04 0 34.36 34.34 34.36 34.18 34.80 5,202,404 179,162,471 34.438 32.42 32.40 32.42 32.25 32.83 5,514,508 32.489 1.00%
2026-04-30 0 34.02 34.02 34.06 33.80 34.80 17,452,077 597,394,806 34.231 32.09 32.09 32.13 31.89 32.83 18,499,067 32.293 0.65%
2026-04-29 0 33.80 33.72 33.80 31.78 33.84 18,805,585 629,367,740 33.467 31.89 31.81 31.89 29.98 31.92 19,933,775 31.573 5.43%
2026-04-28 0 32.06 32.00 32.06 31.56 32.16 11,215,394 357,507,740 31.877 30.25 30.19 30.25 29.77 30.34 11,888,231 30.072 0.25%
2026-04-27 0 31.98 31.98 32.00 31.80 32.62 9,075,908 290,749,625 32.035 30.17 30.17 30.19 30.00 30.77 9,620,392 30.222 -1.30%
2026-04-24 0 32.40 32.34 32.40 31.76 32.60 8,302,408 267,828,541 32.259 30.57 30.51 30.57 29.96 30.75 8,800,488 30.433 0.56%
2026-04-23 0 32.22 32.22 32.26 32.00 32.50 10,540,640 339,433,489 32.202 30.40 30.40 30.43 30.19 30.66 11,172,997 30.380 -0.19%
2026-04-22 0 32.28 32.28 32.30 32.16 32.94 12,027,724 389,395,088 32.375 30.45 30.45 30.47 30.34 31.08 12,749,294 30.542 -2.00%
2026-04-21 0 32.94 32.90 32.94 32.64 33.32 5,549,068 182,431,160 32.876 31.08 31.04 31.08 30.79 31.43 5,881,969 31.015 -0.60%
2026-04-20 0 33.14 33.12 33.14 32.60 33.32 8,065,600 266,084,298 32.990 31.26 31.25 31.26 30.75 31.43 8,549,474 31.123 0.61%
2026-04-17 0 32.94 32.92 32.94 32.38 33.90 16,940,988 558,880,895 32.990 31.08 31.06 31.08 30.55 31.98 17,957,316 31.123 -3.40%
2026-04-16 0 34.10 34.04 34.10 33.64 34.36 7,340,373 249,646,594 34.010 32.17 32.11 32.17 31.74 32.42 7,780,739 32.085 0.71%
2026-04-15 0 33.86 33.78 33.86 33.68 34.48 9,305,600 316,046,434 33.963 31.94 31.87 31.94 31.77 32.53 9,863,864 32.041 -0.65%
2026-04-14 0 34.08 34.02 34.08 33.46 34.16 6,290,467 213,145,593 33.884 32.15 32.09 32.15 31.57 32.23 6,667,846 31.966 1.91%
2026-04-13 0 33.44 33.44 33.48 32.90 33.66 6,141,626 204,533,623 33.303 31.55 31.55 31.59 31.04 31.75 6,510,076 31.418 -0.83%
2026-04-10 0 33.72 33.68 33.72 33.46 34.48 11,125,431 376,571,932 33.848 31.81 31.77 31.81 31.57 32.53 11,792,871 31.932 0.06%
2026-04-09 0 33.70 33.66 33.70 33.48 34.46 11,994,750 405,098,410 33.773 31.79 31.75 31.79 31.59 32.51 12,714,342 31.862 -1.35%
2026-04-08 0 34.16 34.16 34.20 33.62 34.84 22,778,692 782,893,148 34.370 32.23 32.23 32.26 31.72 32.87 24,145,237 32.424 3.02%
2026-04-02 0 33.16 33.06 33.16 32.36 33.28 13,665,605 451,421,381 33.033 31.28 31.19 31.28 30.53 31.40 14,485,436 31.164 1.16%
2026-04-01 0 32.78 32.76 32.78 32.36 33.38 17,117,155 560,828,926 32.764 30.92 30.91 30.92 30.53 31.49 18,144,052 30.910 2.82%
2026-03-31 0 31.88 31.88 31.94 31.62 32.92 18,065,113 578,632,416 32.030 30.08 30.08 30.13 29.83 31.06 19,148,880 30.218 0.25%
2026-03-30 0 31.80 31.80 31.82 31.16 32.16 15,131,525 477,999,009 31.590 30.00 30.00 30.02 29.40 30.34 16,039,299 29.802 -0.81%
2026-03-27 0 32.06 32.04 32.06 31.60 32.46 11,895,941 381,790,760 32.094 30.25 30.23 30.25 29.81 30.62 12,609,605 30.278 0.75%
2026-03-26 0 31.82 31.76 31.82 31.26 32.60 32,234,090 1,023,580,059 31.755 30.02 29.96 30.02 29.49 30.75 34,167,886 29.957 -2.39%
2026-03-25 0 32.60 32.58 32.60 32.10 32.74 17,904,950 579,912,063 32.388 30.75 30.74 30.75 30.28 30.89 18,979,109 30.555 1.37%
2026-03-24 0 32.16 32.16 32.18 31.48 32.24 24,720,573 786,100,752 31.799 30.34 30.34 30.36 29.70 30.42 26,203,616 30.000 1.39%
2026-03-23 0 31.72 31.70 31.72 31.00 32.90 30,405,513 960,444,184 31.588 29.92 29.91 29.92 29.25 31.04 32,229,609 29.800 -4.92%
2026-03-20 0 33.36 33.34 33.36 32.98 34.22 11,312,506 377,122,985 33.337 31.47 31.45 31.47 31.11 32.28 11,991,169 31.450 -1.01%
2026-03-19 0 33.70 33.68 33.70 33.22 34.24 15,057,248 506,006,918 33.606 31.79 31.77 31.79 31.34 32.30 15,960,566 31.704 -2.83%
2026-03-18 0 34.68 34.68 34.70 34.42 35.10 7,925,102 275,224,361 34.728 32.72 32.72 32.74 32.47 33.11 8,400,547 32.763 0.58%
2026-03-17 0 34.48 34.46 34.48 34.04 35.40 13,505,296 471,150,626 34.886 32.53 32.51 32.53 32.11 33.40 14,315,509 32.912 1.29%
2026-03-16 0 34.04 34.04 34.06 32.90 34.26 7,507,286 253,899,588 33.820 32.11 32.11 32.13 31.04 32.32 7,957,665 31.906 1.67%
2026-03-13 0 33.48 33.42 33.48 33.10 34.26 9,095,824 305,155,908 33.549 31.59 31.53 31.59 31.23 32.32 9,641,503 31.650 -1.65%
2026-03-12 0 34.04 34.04 34.06 33.40 34.76 15,171,970 514,074,626 33.883 32.11 32.11 32.13 31.51 32.79 16,082,171 31.965 -1.28%
2026-03-11 0 34.48 34.36 34.48 34.20 34.92 11,586,669 399,724,459 34.499 32.53 32.42 32.53 32.26 32.94 12,281,780 32.546 0.47%
2026-03-10 0 34.32 34.32 34.34 33.36 34.64 25,686,926 879,148,068 34.226 32.38 32.38 32.40 31.47 32.68 27,227,943 32.288 3.25%
2026-03-09 0 33.24 33.24 33.26 31.78 33.32 29,517,843 958,514,158 32.472 31.36 31.36 31.38 29.98 31.43 31,288,685 30.635 -2.18%
2026-03-06 0 33.98 33.92 33.98 33.24 34.00 17,424,590 586,722,157 33.672 32.06 32.00 32.06 31.36 32.08 18,469,931 31.766 1.13%
2026-03-05 0 33.60 33.56 33.60 33.26 34.58 19,944,441 677,213,486 33.955 31.70 31.66 31.70 31.38 32.62 21,140,953 32.033 0.00%
2026-03-04 0 33.60 33.60 33.62 32.38 34.32 24,256,376 802,762,061 33.095 31.70 31.70 31.72 30.55 32.38 25,711,571 31.222 -2.15%
2026-03-03 0 34.34 34.32 34.34 33.88 35.22 15,921,860 547,586,992 34.392 32.40 32.38 32.40 31.96 33.23 16,877,048 32.446 -0.81%
2026-03-02 0 34.62 34.62 34.64 34.24 35.88 30,089,360 1,043,838,146 34.691 32.66 32.66 32.68 32.30 33.85 31,894,489 32.728 -3.67%
2026-02-27 0 35.94 35.92 35.94 35.24 35.94 15,790,962 563,353,189 35.676 33.91 33.89 33.91 33.25 33.91 16,738,298 33.657 1.24%
2026-02-26 0 35.50 35.48 35.50 35.00 37.12 26,285,358 934,201,955 35.541 33.49 33.47 33.49 33.02 35.02 27,862,276 33.529 -3.48%
2026-02-25 0 36.78 36.72 36.78 36.26 37.26 12,992,726 477,168,527 36.726 34.70 34.64 34.70 34.21 35.15 13,772,189 34.647 0.38%
2026-02-24 0 36.64 36.62 36.64 36.30 37.76 18,425,982 676,938,820 36.738 34.57 34.55 34.57 34.25 35.62 19,531,398 34.659 -4.53%
2026-02-23 0 38.38 38.36 38.38 37.80 38.44 5,452,950 208,704,535 38.274 36.21 36.19 36.21 35.66 36.26 5,780,085 36.108 2.35%
2026-02-20 0 37.50 37.48 37.50 37.18 38.08 4,660,119 175,395,760 37.638 35.38 35.36 35.38 35.08 35.92 4,939,690 35.507 0.48%
2026-02-16 0 37.32 37.32 37.42 36.70 37.70 1,191,200 44,431,482 37.300 35.21 35.21 35.30 34.62 35.57 1,262,663 35.189 0.16%
2026-02-13 0 37.26 37.26 37.28 36.60 38.28 21,239,820 791,348,147 37.258 35.15 35.15 35.17 34.53 36.11 22,514,045 35.149 -2.46%
2026-02-12 0 38.20 38.20 38.22 37.92 39.02 8,808,837 337,800,293 38.348 36.04 36.04 36.06 35.77 36.81 9,337,299 36.178 -1.85%
2026-02-11 0 38.92 38.90 38.92 38.60 40.44 10,463,572 409,126,337 39.100 36.72 36.70 36.72 36.42 38.15 11,091,305 36.887 -2.70%
2026-02-10 0 40.00 39.98 40.00 39.22 40.04 9,494,672 378,295,155 39.843 37.74 37.72 37.74 37.00 37.77 10,064,279 37.588 0.65%
2026-02-09 0 39.74 39.72 39.74 38.66 40.46 16,525,216 659,418,150 39.904 37.49 37.47 37.49 36.47 38.17 17,516,601 37.645 3.11%
2026-02-06 0 38.54 38.50 38.54 38.28 39.20 9,960,563 385,716,725 38.724 36.36 36.32 36.36 36.11 36.98 10,558,120 36.533 -1.88%
2026-02-05 0 39.28 39.28 39.30 38.00 39.68 12,857,336 499,054,456 38.815 37.06 37.06 37.08 35.85 37.43 13,628,677 36.618 -0.51%
2026-02-04 0 39.48 39.46 39.48 38.32 39.80 11,478,642 449,890,535 39.194 37.25 37.23 37.25 36.15 37.55 12,167,272 36.975 2.76%
2026-02-03 0 38.42 38.38 38.42 37.80 39.50 12,656,554 487,189,429 38.493 36.25 36.21 36.25 35.66 37.26 13,415,849 36.314 0.16%
2026-02-02 0 38.36 38.34 38.36 37.72 39.56 14,806,925 569,154,338 38.438 36.19 36.17 36.19 35.59 37.32 15,695,226 36.263 -2.64%
2026-01-30 0 39.40 39.40 39.42 38.80 40.16 16,758,309 659,605,467 39.360 37.17 37.17 37.19 36.60 37.89 17,763,678 37.132 -0.71%
2026-01-29 0 39.68 39.68 39.70 38.28 40.16 25,683,138 1,012,064,622 39.406 37.43 37.43 37.45 36.11 37.89 27,223,928 37.176 2.90%
2026-01-28 0 38.56 38.56 38.58 38.04 38.92 16,680,897 642,219,778 38.500 36.38 36.38 36.40 35.89 36.72 17,681,622 36.321 0.36%
2026-01-27 0 38.42 38.42 38.44 37.12 38.72 17,671,263 676,157,346 38.263 36.25 36.25 36.26 35.02 36.53 18,731,402 36.098 2.67%
2026-01-26 0 37.42 37.38 37.42 36.58 38.16 14,945,683 558,018,399 37.336 35.30 35.26 35.30 34.51 36.00 15,842,308 35.223 1.14%
2026-01-23 0 37.00 36.98 37.00 36.58 38.24 26,808,531 992,708,863 37.030 34.91 34.89 34.91 34.51 36.08 28,416,836 34.934 -2.43%
2026-01-22 0 37.92 37.92 37.94 37.70 39.44 15,067,778 576,681,330 38.272 35.77 35.77 35.79 35.57 37.21 15,971,728 36.106 -2.42%
2026-01-21 0 38.86 38.86 38.90 38.54 39.50 17,717,432 692,250,862 39.072 36.66 36.66 36.70 36.36 37.26 18,780,341 36.860 -0.77%
2026-01-20 0 39.16 39.14 39.16 37.88 39.30 20,473,475 797,009,274 38.929 36.94 36.92 36.94 35.74 37.08 21,701,725 36.726 2.67%
2026-01-19 0 38.14 38.14 38.16 37.60 38.78 6,890,754 263,605,409 38.255 35.98 35.98 36.00 35.47 36.59 7,304,146 36.090 -0.68%
2026-01-16 0 38.40 38.34 38.40 37.12 38.40 21,653,048 822,199,263 37.972 36.23 36.17 36.23 35.02 36.23 22,952,063 35.822 1.27%
2026-01-15 0 37.92 37.90 37.92 37.38 39.06 31,589,367 1,198,933,160 37.954 35.77 35.75 35.77 35.26 36.85 33,484,485 35.806 -2.42%
2026-01-14 0 38.86 38.76 38.86 37.72 38.88 21,462,082 823,977,527 38.392 36.66 36.57 36.66 35.59 36.68 22,749,641 36.219 1.20%
2026-01-13 0 38.40 38.38 38.40 37.94 39.60 21,249,976 818,018,260 38.495 36.23 36.21 36.23 35.79 37.36 22,524,810 36.316 0.52%
2026-01-12 0 38.20 38.18 38.20 37.84 38.96 16,598,338 634,364,091 38.219 36.04 36.02 36.04 35.70 36.75 17,594,110 36.055 -1.04%
2026-01-09 0 38.60 38.60 38.62 37.88 38.94 16,593,069 640,240,149 38.585 36.42 36.42 36.43 35.74 36.74 17,588,525 36.401 0.42%
2026-01-08 0 38.44 38.44 38.50 37.70 39.28 16,743,103 643,018,339 38.405 36.26 36.26 36.32 35.57 37.06 17,747,560 36.231 -1.69%
2026-01-07 0 39.10 39.08 39.10 38.24 39.10 22,234,514 862,163,377 38.776 36.89 36.87 36.89 36.08 36.89 23,568,413 36.581 0.83%
2026-01-06 0 38.78 38.76 38.78 37.46 38.98 31,299,328 1,208,161,399 38.600 36.59 36.57 36.59 35.34 36.77 33,177,046 36.416 2.97%
2026-01-05 0 37.66 37.66 37.68 35.18 38.28 24,666,253 927,052,770 37.584 35.53 35.53 35.55 33.19 36.11 26,146,037 35.457 4.03%
2026-01-02 0 36.20 36.18 36.20 35.26 36.34 5,605,622 201,778,014 35.996 34.15 34.13 34.15 33.26 34.28 5,941,916 33.958 2.84%
2025-12-31 0 35.20 35.20 35.28 35.08 35.80 6,807,200 240,597,953 35.345 33.21 33.21 33.28 33.09 33.77 7,215,579 33.344 -1.62%
2025-12-30 0 35.78 35.72 35.78 35.32 36.08 8,601,955 306,526,287 35.634 33.75 33.70 33.75 33.32 34.04 9,118,006 33.618 0.11%
2025-12-29 0 35.74 35.72 35.74 35.56 37.22 18,337,903 665,818,775 36.308 33.72 33.70 33.72 33.55 35.11 19,438,035 34.253 -0.17%
2025-12-24 0 35.80 35.68 35.80 35.36 35.98 6,714,200 239,128,308 35.615 33.77 33.66 33.77 33.36 33.94 7,117,000 33.600 -0.50%
2025-12-23 0 35.98 35.94 35.98 35.68 36.64 9,475,987 342,711,106 36.166 33.94 33.91 33.94 33.66 34.57 10,044,473 34.119 -0.06%
2025-12-22 0 36.00 35.96 36.00 35.18 36.20 14,052,641 503,655,544 35.841 33.96 33.92 33.96 33.19 34.15 14,895,691 33.812 1.18%
2025-12-19 0 35.58 35.56 35.58 35.36 36.16 13,900,877 495,262,834 35.628 33.57 33.55 33.57 33.36 34.11 14,734,822 33.612 -0.95%
2025-12-18 0 35.92 35.88 35.92 35.28 36.08 17,127,040 612,576,480 35.767 33.89 33.85 33.89 33.28 34.04 18,154,530 33.742 0.00%
2025-12-17 0 35.92 35.90 35.92 34.50 36.18 21,794,240 777,273,878 35.664 33.89 33.87 33.89 32.55 34.13 23,101,726 33.646 3.04%
2025-12-16 0 34.86 34.86 34.88 34.32 35.96 14,775,163 513,875,223 34.780 32.89 32.89 32.91 32.38 33.92 15,661,559 32.811 -1.64%
2025-12-15 0 35.44 35.44 35.48 33.90 36.20 23,582,133 837,541,104 35.516 33.43 33.43 33.47 31.98 34.15 24,996,879 33.506 2.43%
2025-12-12 0 34.60 34.58 34.60 32.64 34.66 31,774,113 1,081,668,889 34.042 32.64 32.62 32.64 30.79 32.70 33,680,314 32.116 5.68%
2025-12-11 0 32.74 32.72 32.74 32.54 33.28 7,815,608 255,964,814 32.750 30.89 30.87 30.89 30.70 31.40 8,284,484 30.897 -0.61%
2025-12-10 0 32.94 32.84 32.94 32.64 33.24 12,394,517 407,517,456 32.879 31.08 30.98 31.08 30.79 31.36 13,138,092 31.018 -0.24%
2025-12-09 0 33.02 33.00 33.02 32.84 33.98 14,306,238 473,028,510 33.064 31.15 31.13 31.15 30.98 32.06 15,164,502 31.193 -2.83%
2025-12-08 0 33.98 33.94 33.98 33.50 34.72 26,573,907 903,021,776 33.982 32.06 32.02 32.06 31.60 32.75 28,168,136 32.058 1.68%
2025-12-05 0 33.42 33.42 33.44 31.42 34.10 38,919,565 1,286,956,670 33.067 31.53 31.53 31.55 29.64 32.17 41,254,438 31.196 5.36%
2025-12-04 0 31.72 31.64 31.72 31.20 31.76 9,338,370 294,550,755 31.542 29.92 29.85 29.92 29.43 29.96 9,898,600 29.757 1.34%
2025-12-03 0 31.30 31.26 31.30 31.04 32.20 9,963,053 312,957,830 31.412 29.53 29.49 29.53 29.28 30.38 10,560,759 29.634 -1.70%
2025-12-02 0 31.84 31.80 31.84 30.98 32.24 19,526,576 621,457,753 31.826 30.04 30.00 30.04 29.23 30.42 20,698,020 30.025 2.78%
2025-12-01 0 30.98 30.94 30.98 30.26 31.08 13,678,662 419,705,511 30.683 29.23 29.19 29.23 28.55 29.32 14,499,276 28.947 0.32%
2025-11-28 0 30.88 30.86 30.88 30.84 31.50 7,031,379 218,112,915 31.020 29.13 29.11 29.13 29.09 29.72 7,453,207 29.264 -1.34%
2025-11-27 0 31.30 31.24 31.30 30.52 31.96 13,770,700 430,782,320 31.283 29.53 29.47 29.53 28.79 30.15 14,596,836 29.512 1.82%
2025-11-26 0 30.74 30.72 30.74 30.50 31.36 12,186,800 374,469,412 30.727 29.00 28.98 29.00 28.77 29.59 12,917,914 28.988 -1.16%
2025-11-25 0 31.10 31.10 31.12 30.80 31.40 14,873,261 461,624,807 31.037 29.34 29.34 29.36 29.06 29.62 15,765,542 29.281 1.24%
2025-11-24 0 30.72 30.70 30.72 30.52 31.54 26,681,947 819,747,738 30.723 28.98 28.96 28.98 28.79 29.75 28,282,657 28.984 -1.66%
2025-11-21 0 31.24 31.18 31.24 31.10 31.94 22,319,907 699,376,103 31.334 29.47 29.42 29.47 29.34 30.13 23,658,929 29.561 -2.98%
2025-11-20 0 32.20 32.18 32.20 32.04 32.80 9,372,256 301,918,495 32.214 30.38 30.36 30.38 30.23 30.94 9,934,519 30.391 -0.37%
2025-11-19 0 32.32 32.30 32.32 32.22 32.78 7,823,892 253,437,825 32.393 30.49 30.47 30.49 30.40 30.92 8,293,265 30.559 0.00%
2025-11-18 0 32.32 32.32 32.34 32.10 33.14 12,745,436 413,012,309 32.405 30.49 30.49 30.51 30.28 31.26 13,510,064 30.571 -3.06%
2025-11-17 0 33.34 33.34 33.36 32.74 33.46 11,941,285 395,283,878 33.102 31.45 31.45 31.47 30.89 31.57 12,657,670 31.229 -0.54%
2025-11-14 0 33.52 33.50 33.52 33.34 34.18 9,900,439 334,178,840 33.754 31.62 31.60 31.62 31.45 32.25 10,494,389 31.844 -2.56%
2025-11-13 0 34.40 34.36 34.40 33.48 34.46 15,835,200 539,125,860 34.046 32.45 32.42 32.45 31.59 32.51 16,785,190 32.119 1.96%
2025-11-12 0 33.74 33.74 33.76 32.86 34.24 19,322,364 653,632,794 33.828 31.83 31.83 31.85 31.00 32.30 20,481,556 31.913 2.06%
2025-11-11 0 33.06 33.06 33.08 32.66 33.76 17,504,362 577,866,846 33.013 31.19 31.19 31.21 30.81 31.85 18,554,488 31.144 -0.12%
2025-11-10 0 33.10 33.08 33.10 32.02 33.50 19,575,685 646,613,007 33.031 31.23 31.21 31.23 30.21 31.60 20,750,075 31.162 2.80%
2025-11-07 0 32.20 32.16 32.20 31.76 32.70 20,756,699 669,780,861 32.268 30.38 30.34 30.38 29.96 30.85 22,001,940 30.442 0.69%
2025-11-06 0 31.98 31.96 31.98 31.42 32.02 15,562,338 494,402,238 31.769 30.17 30.15 30.17 29.64 30.21 16,495,958 29.971 1.52%
2025-11-05 0 31.50 31.48 31.50 30.70 31.60 15,275,591 476,519,369 31.195 29.72 29.70 29.72 28.96 29.81 16,192,008 29.429 -0.25%
2025-11-04 0 31.58 31.54 31.58 31.18 32.00 15,940,919 504,730,799 31.663 29.79 29.75 29.79 29.42 30.19 16,897,251 29.871 0.32%
2025-11-03 0 31.48 31.46 31.48 31.00 31.72 15,064,550 472,003,460 31.332 29.70 29.68 29.70 29.25 29.92 15,968,306 29.559 -0.06%
2025-10-31 0 31.50 31.50 31.58 31.50 32.58 26,159,190 832,335,844 31.818 29.72 29.72 29.79 29.72 30.74 27,728,539 30.017 -5.23%
2025-10-30 0 33.24 33.22 33.24 32.42 33.28 29,728,263 980,483,003 32.982 31.36 31.34 31.36 30.59 31.40 31,511,729 31.115 3.29%
2025-10-28 0 32.18 32.16 32.18 31.96 32.88 13,660,911 440,097,670 32.216 30.36 30.34 30.36 30.15 31.02 14,480,460 30.393 -1.89%
2025-10-27 0 32.80 32.78 32.80 31.92 32.98 16,877,993 550,438,513 32.613 30.94 30.92 30.94 30.11 31.11 17,890,542 30.767 1.80%
2025-10-24 0 32.22 32.20 32.22 31.84 32.64 12,575,098 403,518,637 32.089 30.40 30.38 30.40 30.04 30.79 13,329,507 30.273 -0.62%
2025-10-23 0 32.42 32.40 32.42 31.66 32.56 13,298,530 426,476,499 32.069 30.59 30.57 30.59 29.87 30.72 14,096,339 30.254 0.62%
2025-10-22 0 32.22 32.20 32.22 32.04 32.70 8,557,581 276,581,473 32.320 30.40 30.38 30.40 30.23 30.85 9,070,970 30.491 -1.23%
2025-10-21 0 32.62 32.60 32.62 31.64 33.24 18,743,437 612,995,454 32.705 30.77 30.75 30.77 29.85 31.36 19,867,898 30.854 2.64%
2025-10-20 0 31.78 31.74 31.78 31.48 32.58 10,719,270 341,039,388 31.816 29.98 29.94 29.98 29.70 30.74 11,362,343 30.015 0.89%
2025-10-17 0 31.50 31.48 31.50 31.22 33.16 19,921,884 634,901,224 31.870 29.72 29.70 29.72 29.45 31.28 21,117,043 30.066 -4.89%
2025-10-16 0 33.12 33.10 33.12 32.08 33.28 30,352,752 999,234,888 32.921 31.25 31.23 31.25 30.26 31.40 32,173,682 31.058 3.50%
2025-10-15 0 32.00 32.00 32.02 31.06 32.36 30,012,005 957,019,541 31.888 30.19 30.19 30.21 29.30 30.53 31,812,493 30.083 3.43%
2025-10-14 0 30.94 30.94 30.96 30.92 31.90 18,530,582 580,785,405 31.342 29.19 29.19 29.21 29.17 30.09 19,642,274 29.568 0.39%
2025-10-13 0 30.82 30.80 30.82 30.00 30.84 23,000,220 699,334,926 30.406 29.08 29.06 29.08 28.30 29.09 24,380,055 28.685 -1.85%
2025-10-10 0 31.40 31.36 31.40 30.20 31.58 22,478,398 702,939,890 31.272 29.62 29.59 29.62 28.49 29.79 23,826,928 29.502 3.02%
2025-10-09 0 30.48 30.46 30.48 29.94 30.60 15,376,929 465,676,701 30.284 28.75 28.74 28.75 28.25 28.87 16,299,426 28.570 0.26%
2025-10-08 0 30.40 30.40 30.42 30.00 30.62 7,503,896 227,367,650 30.300 28.68 28.68 28.70 28.30 28.89 7,954,072 28.585 -0.72%
2025-10-06 0 30.62 30.62 30.64 30.40 30.74 3,199,283 97,929,805 30.610 28.89 28.89 28.91 28.68 29.00 3,391,215 28.877 -0.46%
2025-10-03 0 30.76 30.76 30.78 30.46 31.28 6,119,800 187,892,396 30.702 29.02 29.02 29.04 28.74 29.51 6,486,941 28.965 -0.77%
2025-10-02 0 31.00 31.00 31.02 30.94 31.60 7,307,920 227,501,381 31.131 29.25 29.25 29.26 29.19 29.81 7,746,339 29.369 0.06%
2025-09-30 0 30.98 30.98 31.00 30.82 31.72 16,985,310 527,180,089 31.037 29.23 29.23 29.25 29.08 29.92 18,004,297 29.281 -1.96%
2025-09-29 0 31.60 31.60 31.62 30.26 32.16 26,959,140 848,330,966 31.467 29.81 29.81 29.83 28.55 30.34 28,576,480 29.686 3.88%
2025-09-26 0 30.42 30.40 30.42 29.48 30.80 18,378,485 556,750,143 30.294 28.70 28.68 28.70 27.81 29.06 19,481,052 28.579 1.60%
2025-09-25 0 29.94 29.94 29.96 29.78 30.64 13,610,234 408,816,217 30.037 28.25 28.25 28.26 28.09 28.91 14,426,743 28.337 -1.84%
2025-09-24 0 30.50 30.48 30.50 30.14 30.86 13,146,751 400,716,228 30.480 28.77 28.75 28.77 28.43 29.11 13,935,454 28.755 0.20%
2025-09-23 0 30.44 30.44 30.46 30.26 31.10 14,468,957 441,465,875 30.511 28.72 28.72 28.74 28.55 29.34 15,336,983 28.784 -0.85%
2025-09-22 0 30.70 30.66 30.70 30.50 31.18 11,903,462 366,651,239 30.802 28.96 28.92 28.96 28.77 29.42 12,617,578 29.059 -0.78%
2025-09-19 0 30.94 30.92 30.94 30.62 31.36 19,011,179 588,975,107 30.980 29.19 29.17 29.19 28.89 29.59 20,151,703 29.227 0.13%
2025-09-18 0 30.90 30.88 30.90 30.44 31.80 29,062,232 899,540,716 30.952 29.15 29.13 29.15 28.72 30.00 30,805,741 29.200 -2.59%
2025-09-17 0 31.72 31.70 31.72 31.36 31.90 13,153,508 416,234,619 31.644 29.92 29.91 29.92 29.59 30.09 13,942,617 29.853 1.02%
2025-09-16 0 31.40 31.40 31.42 31.00 32.96 27,286,956 859,628,714 31.503 29.62 29.62 29.64 29.25 31.09 28,923,962 29.720 -4.27%
2025-09-15 0 32.80 32.78 32.80 32.48 33.42 16,882,278 555,644,075 32.913 30.94 30.92 30.94 30.64 31.53 17,895,084 31.050 -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 31.00 30.98 31.00 30.81 32.00 35,958,259 31.329 -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 31.28 31.26 31.28 30.40 31.51 103,061,356 31.009 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 30.38 30.36 30.38 29.70 31.02 35,335,742 30.431 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 29.55 29.53 29.55 28.96 30.92 39,853,837 29.813 -1.26%
2025-09-08 0 31.72 31.70 31.72 31.22 32.42 17,262,160 545,703,192 31.613 29.92 29.91 29.92 29.45 30.59 18,297,756 29.824 -1.31%
2025-09-05 0 32.14 32.14 32.16 31.50 32.22 21,610,624 689,504,407 31.906 30.32 30.32 30.34 29.72 30.40 22,907,094 30.100 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 30.17 30.15 30.17 29.85 31.43 38,868,206 30.262 -5.10%
2025-09-03 0 33.70 33.68 33.70 33.40 35.30 24,744,721 839,515,585 33.927 31.79 31.77 31.79 31.51 33.30 26,229,213 32.007 -2.49%
2025-09-02 0 34.56 34.52 34.56 34.30 35.54 14,799,937 515,160,994 34.808 32.60 32.57 32.60 32.36 33.53 15,687,819 32.838 -1.76%
2025-09-01 0 35.18 35.16 35.18 34.84 35.74 15,897,872 558,959,504 35.159 33.19 33.17 33.19 32.87 33.72 16,851,621 33.169 -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 33.45 33.45 33.47 33.02 35.32 33,082,932 33.940 -0.95%
2025-08-28 0 35.80 35.80 35.84 34.78 36.26 25,608,569 912,849,803 35.646 33.77 33.77 33.81 32.81 34.21 27,144,885 33.629 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 33.34 33.34 33.36 33.11 34.60 35,946,430 33.602 -3.55%
2025-08-26 0 36.64 36.62 36.64 36.16 37.24 22,646,204 830,608,587 36.678 34.57 34.55 34.57 34.11 35.13 24,004,801 34.602 -1.51%
2025-08-25 0 37.20 37.16 37.20 36.74 37.56 22,366,832 828,760,261 37.053 35.09 35.06 35.09 34.66 35.43 23,708,669 34.956 0.59%
2025-08-22 0 36.98 36.96 36.98 36.22 37.42 19,917,248 730,972,098 36.700 34.89 34.87 34.89 34.17 35.30 21,112,129 34.623 -0.05%
2025-08-21 0 37.00 37.00 37.02 36.50 37.50 14,943,849 552,048,386 36.942 34.91 34.91 34.92 34.43 35.38 15,840,364 34.851 -0.32%
2025-08-20 0 37.12 37.12 37.14 35.74 37.52 22,065,715 814,243,249 36.901 35.02 35.02 35.04 33.72 35.40 23,389,487 34.812 1.53%
2025-08-19 0 36.56 36.56 36.58 36.24 37.86 25,010,020 919,299,785 36.757 34.49 34.49 34.51 34.19 35.72 26,510,428 34.677 -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 35.17 35.17 35.21 34.21 35.68 29,754,433 35.168 1.75%
2025-08-15 0 36.64 36.64 36.72 35.40 37.10 20,563,680 750,166,881 36.480 34.57 34.57 34.64 33.40 35.00 21,797,342 34.416 1.78%
2025-08-14 0 36.00 35.96 36.00 34.82 36.78 23,359,278 839,965,036 35.959 33.96 33.92 33.96 32.85 34.70 24,760,654 33.923 4.71%
2025-08-13 0 34.38 34.38 34.40 33.40 34.64 20,744,669 708,241,491 34.141 32.43 32.43 32.45 31.51 32.68 21,989,189 32.209 1.42%
2025-08-12 0 33.90 33.82 33.90 31.84 34.10 19,312,751 643,116,382 33.300 31.98 31.91 31.98 30.04 32.17 20,471,367 31.415 6.20%
2025-08-11 0 31.92 31.90 31.92 31.66 32.82 10,234,157 328,179,634 32.067 30.11 30.09 30.11 29.87 30.96 10,848,127 30.252 -0.62%
2025-08-08 0 32.12 32.12 32.16 31.84 32.36 8,564,094 275,639,074 32.185 30.30 30.30 30.34 30.04 30.53 9,077,873 30.364 -0.25%
2025-08-07 0 32.20 32.14 32.20 31.68 32.76 12,345,871 396,639,923 32.127 30.38 30.32 30.38 29.89 30.91 13,086,528 30.309 1.19%
2025-08-06 0 31.82 31.80 31.82 31.32 32.46 13,468,949 427,725,232 31.756 30.02 30.00 30.02 29.55 30.62 14,276,982 29.959 -0.50%
2025-08-05 0 31.98 31.96 31.98 31.40 32.18 8,479,520 270,038,062 31.846 30.17 30.15 30.17 29.62 30.36 8,988,226 30.044 1.91%
2025-08-04 0 31.38 31.36 31.38 30.56 31.50 11,099,221 345,576,909 31.135 29.60 29.59 29.60 28.83 29.72 11,765,088 29.373 2.05%
2025-08-01 0 30.75 30.70 30.75 30.55 32.10 28,470,856 886,094,784 31.123 29.01 28.96 29.01 28.82 30.28 30,178,887 29.361 -2.84%
2025-07-31 0 31.65 31.60 31.65 31.50 32.70 24,193,111 771,792,666 31.901 29.86 29.81 29.86 29.72 30.85 25,644,511 30.096 -4.38%
2025-07-30 0 33.10 33.05 33.10 32.65 33.80 15,610,256 518,966,252 33.245 31.23 31.18 31.23 30.80 31.89 16,546,751 31.364 0.30%
2025-07-29 0 33.00 33.00 33.05 31.90 33.40 20,977,546 687,093,752 32.754 31.13 31.13 31.18 30.09 31.51 22,236,037 30.900 -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 31.32 31.32 31.37 30.09 32.12 40,361,902 31.287 3.91%
2025-07-25 0 31.95 31.90 31.95 31.20 32.35 29,432,556 936,691,025 31.825 30.14 30.09 30.14 29.43 30.52 31,198,282 30.024 1.91%
2025-07-24 0 31.35 31.30 31.35 30.20 31.70 30,885,983 965,301,415 31.254 29.58 29.53 29.58 28.49 29.91 32,738,903 29.485 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 28.73 28.68 28.73 28.21 29.53 37,880,674 28.808 1.84%
2025-07-22 0 29.90 29.90 29.95 28.85 30.30 21,154,295 626,964,605 29.638 28.21 28.21 28.25 27.22 28.59 22,423,389 27.960 1.36%
2025-07-21 0 29.50 29.50 29.55 28.85 29.80 18,388,302 539,809,000 29.356 27.83 27.83 27.88 27.22 28.11 19,491,458 27.695 -0.17%
2025-07-18 0 29.55 29.55 29.60 28.25 30.15 25,042,123 739,202,912 29.518 27.88 27.88 27.92 26.65 28.44 26,544,457 27.848 5.16%
2025-07-17 0 28.10 28.05 28.10 27.75 28.75 12,112,438 340,161,771 28.084 26.51 26.46 26.51 26.18 27.12 12,839,091 26.494 -1.06%
2025-07-16 0 28.40 28.40 28.45 27.90 28.75 16,387,434 463,988,417 28.314 26.79 26.79 26.84 26.32 27.12 17,370,553 26.711 -1.39%
2025-07-15 0 28.80 28.75 28.80 28.35 29.85 21,265,024 611,856,497 28.773 27.17 27.12 27.17 26.75 28.16 22,540,761 27.144 -2.04%
2025-07-14 0 29.40 29.40 29.45 28.85 30.10 17,059,693 502,757,245 29.470 27.74 27.74 27.78 27.22 28.40 18,083,143 27.803 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 27.36 27.31 27.36 26.18 28.11 43,510,495 27.418 4.88%
2025-07-10 0 27.65 27.65 27.70 26.55 27.80 19,386,868 532,087,581 27.446 26.09 26.09 26.13 25.05 26.23 20,549,930 25.892 3.36%
2025-07-09 0 26.75 26.70 26.75 26.55 27.75 17,669,775 479,669,703 27.146 25.24 25.19 25.24 25.05 26.18 18,729,825 25.610 -3.43%
2025-07-08 0 27.70 27.70 27.75 26.80 27.95 20,591,120 563,531,331 27.368 26.13 26.13 26.18 25.28 26.37 21,826,428 25.819 1.84%
2025-07-07 0 27.20 27.10 27.20 26.80 27.35 11,758,781 318,567,727 27.092 25.66 25.57 25.66 25.28 25.80 12,464,217 25.559 0.93%
2025-07-04 0 26.95 26.90 26.95 26.40 27.60 18,695,606 503,782,101 26.947 25.42 25.38 25.42 24.91 26.04 19,817,198 25.421 -0.92%
2025-07-03 0 27.20 27.15 27.20 26.60 27.50 12,141,830 327,778,926 26.996 25.66 25.61 25.66 25.09 25.94 12,870,246 25.468 -0.55%
2025-07-02 0 27.35 27.30 27.35 26.95 27.60 19,723,066 539,144,072 27.336 25.80 25.75 25.80 25.42 26.04 20,906,297 25.789 1.86%
2025-06-30 0 26.85 26.85 26.90 26.65 27.20 17,753,490 477,588,860 26.901 25.33 25.33 25.38 25.14 25.66 18,818,562 25.379 -0.74%
2025-06-27 0 27.05 27.00 27.05 26.75 28.20 32,452,835 883,605,362 27.227 25.52 25.47 25.52 25.24 26.60 34,399,754 25.686 -3.22%
2025-06-26 0 27.95 27.90 27.95 27.40 28.40 29,113,736 810,826,573 27.850 26.37 26.32 26.37 25.85 26.79 30,860,335 26.274 -1.24%
2025-06-25 0 28.30 28.25 28.30 26.55 28.45 32,477,813 898,931,845 27.678 26.70 26.65 26.70 25.05 26.84 34,426,231 26.112 5.60%
2025-06-24 0 26.80 26.75 26.80 26.15 27.25 19,723,255 528,458,425 26.794 25.28 25.24 25.28 24.67 25.71 20,906,498 25.277 2.68%
2025-06-23 0 26.10 26.05 26.10 25.20 26.20 15,193,532 391,272,418 25.753 24.62 24.58 24.62 23.77 24.72 16,105,026 24.295 1.56%
2025-06-20 0 25.70 25.65 25.70 24.70 25.95 27,208,180 696,254,406 25.590 24.25 24.20 24.25 23.30 24.48 28,840,460 24.142 2.80%
2025-06-19 0 25.00 24.95 25.00 24.70 25.70 16,262,298 406,764,882 25.013 23.59 23.54 23.59 23.30 24.25 17,237,910 23.597 -3.10%
2025-06-18 0 25.80 25.75 25.80 25.50 26.30 13,058,765 335,645,593 25.703 24.34 24.29 24.34 24.06 24.81 13,842,190 24.248 -2.09%
2025-06-17 0 26.35 26.35 26.40 26.20 26.95 17,379,605 460,523,140 26.498 24.86 24.86 24.91 24.72 25.42 18,422,247 24.998 -1.31%
2025-06-16 0 26.70 26.70 26.75 26.35 27.25 15,848,834 423,997,840 26.753 25.19 25.19 25.24 24.86 25.71 16,799,641 25.239 0.38%
2025-06-13 0 26.60 26.55 26.60 26.40 27.05 13,295,180 354,899,968 26.694 25.09 25.05 25.09 24.91 25.52 14,092,788 25.183 -1.19%
2025-06-12 0 28.10 28.10 28.15 27.35 28.70 26,361,192 742,013,286 28.148 25.40 25.40 25.44 24.72 25.94 29,166,683 25.440 1.44%
2025-06-11 0 27.70 27.65 27.70 27.15 28.30 21,086,686 585,750,729 27.778 25.04 24.99 25.04 24.54 25.58 23,330,837 25.106 1.84%
2025-06-10 0 27.20 27.20 27.25 26.80 27.85 19,823,700 542,649,857 27.374 24.58 24.58 24.63 24.22 25.17 21,933,438 24.741 1.49%
2025-06-09 0 26.80 26.80 26.85 26.15 27.00 17,232,135 459,734,753 26.679 24.22 24.22 24.27 23.63 24.40 19,066,065 24.113 2.49%
2025-06-06 0 26.15 26.15 26.20 25.80 26.65 18,312,247 479,839,762 26.203 23.63 23.63 23.68 23.32 24.09 20,261,128 23.683 -0.38%
2025-06-05 0 26.25 26.20 26.25 25.30 26.35 27,096,715 704,542,139 26.001 23.73 23.68 23.73 22.87 23.82 29,980,484 23.500 2.94%
2025-06-04 0 25.50 25.40 25.50 24.90 25.50 19,455,422 493,462,402 25.364 23.05 22.96 23.05 22.50 23.05 21,525,966 22.924 2.62%
2025-06-03 0 24.85 24.80 24.85 24.35 25.10 12,876,300 318,576,877 24.741 22.46 22.41 22.46 22.01 22.69 14,246,661 22.362 1.84%
2025-06-02 0 24.40 24.35 24.40 23.60 24.45 7,983,121 193,444,061 24.232 22.05 22.01 22.05 21.33 22.10 8,832,725 21.901 -0.41%
2025-05-30 0 24.50 24.45 24.50 24.40 25.50 33,581,534 826,619,381 24.615 22.14 22.10 22.14 22.05 23.05 37,155,450 22.248 -2.97%
2025-05-29 0 25.25 25.25 25.30 24.35 25.30 11,104,600 277,058,159 24.950 22.82 22.82 22.87 22.01 22.87 12,286,407 22.550 2.64%
2025-05-28 0 24.60 24.60 24.65 24.40 25.35 12,284,276 304,425,959 24.782 22.23 22.23 22.28 22.05 22.91 13,591,630 22.398 -1.20%
2025-05-27 0 24.90 24.85 24.90 24.60 25.10 18,163,456 452,330,808 24.903 22.50 22.46 22.50 22.23 22.69 20,096,502 22.508 0.81%
2025-05-26 0 24.70 24.65 24.70 24.50 25.55 17,558,366 438,263,784 24.960 22.32 22.28 22.32 22.14 23.09 19,427,016 22.560 0.41%
2025-05-23 0 24.60 24.55 24.60 24.30 25.00 17,344,196 427,887,292 24.670 22.23 22.19 22.23 21.96 22.60 19,190,053 22.297 0.20%
2025-05-22 0 24.55 24.50 24.55 24.35 24.80 12,013,939 295,080,608 24.562 22.19 22.14 22.19 22.01 22.41 13,292,523 22.199 0.20%
2025-05-21 0 24.50 24.45 24.50 24.20 24.75 11,302,633 276,829,836 24.493 22.14 22.10 22.14 21.87 22.37 12,505,516 22.137 0.00%
2025-05-20 0 24.50 24.45 24.50 24.00 24.70 16,054,568 392,330,514 24.437 22.14 22.10 22.14 21.69 22.32 17,763,176 22.087 2.30%
2025-05-19 0 23.95 23.95 24.00 23.75 24.25 10,599,768 254,881,567 24.046 21.65 21.65 21.69 21.47 21.92 11,727,849 21.733 -0.42%
2025-05-16 0 24.05 24.00 24.05 23.85 24.35 14,122,000 339,282,393 24.025 21.74 21.69 21.74 21.56 22.01 15,624,934 21.714 -1.43%
2025-05-15 0 24.40 24.35 24.40 24.00 24.85 18,543,556 452,408,085 24.397 22.05 22.01 22.05 21.69 22.46 20,517,054 22.050 -0.20%
2025-05-14 0 24.45 24.40 24.45 22.85 24.90 38,989,611 947,606,613 24.304 22.10 22.05 22.10 20.65 22.50 43,139,081 21.966 6.77%
2025-05-13 0 22.90 22.85 22.90 22.55 23.40 13,565,013 310,428,812 22.885 20.70 20.65 20.70 20.38 21.15 15,008,670 20.683 -1.51%
2025-05-12 0 23.25 23.25 23.30 22.40 23.50 24,123,807 552,657,779 22.909 21.01 21.01 21.06 20.25 21.24 26,691,184 20.706 4.49%
2025-05-09 0 22.25 22.20 22.25 22.15 22.60 11,977,369 268,137,178 22.387 20.11 20.06 20.11 20.02 20.43 13,252,061 20.234 0.00%
2025-05-08 0 22.25 22.25 22.30 21.65 22.70 17,756,004 396,414,430 22.326 20.11 20.11 20.16 19.57 20.52 19,645,687 20.178 2.53%
2025-05-07 0 21.70 21.65 21.70 21.60 22.50 17,727,980 389,020,360 21.944 19.61 19.57 19.61 19.52 20.34 19,614,681 19.833 0.46%
2025-05-06 0 21.60 21.55 21.60 21.10 21.70 12,410,124 266,458,053 21.471 19.52 19.48 19.52 19.07 19.61 13,730,872 19.406 -0.23%
2025-05-02 0 21.65 21.60 21.65 20.95 21.85 7,015,641 151,521,908 21.598 19.57 19.52 19.57 18.93 19.75 7,762,281 19.520 2.61%
2025-04-30 0 21.10 21.05 21.10 20.80 21.25 11,181,578 234,517,483 20.974 19.07 19.03 19.07 18.80 19.21 12,371,578 18.956 0.00%
2025-04-29 0 21.10 21.05 21.10 20.90 21.35 14,749,516 311,639,609 21.129 19.07 19.03 19.07 18.89 19.30 16,319,234 19.096 1.20%
2025-04-28 0 20.85 20.80 20.85 20.50 21.15 27,928,101 579,995,321 20.767 18.84 18.80 18.84 18.53 19.12 30,900,350 18.770 -3.25%
2025-04-25 0 21.55 21.50 21.55 21.25 21.95 22,288,770 480,673,503 21.566 19.48 19.43 19.48 19.21 19.84 24,660,853 19.491 -0.46%
2025-04-24 0 21.65 21.60 21.65 21.50 22.20 11,819,819 256,570,732 21.707 19.57 19.52 19.57 19.43 20.06 13,077,744 19.619 -1.37%
2025-04-23 0 21.95 21.90 21.95 21.75 22.15 10,352,612 226,791,761 21.907 19.84 19.79 19.84 19.66 20.02 11,454,389 19.800 1.62%
2025-04-22 0 21.60 21.60 21.65 21.25 21.65 14,245,404 305,845,760 21.470 19.52 19.52 19.57 19.21 19.57 15,761,471 19.405 0.93%
2025-04-17 0 21.40 21.35 21.40 21.15 21.65 12,353,015 264,412,610 21.405 19.34 19.30 19.34 19.12 19.57 13,667,685 19.346 -0.23%
2025-04-16 0 21.45 21.40 21.45 21.15 21.80 8,965,791 191,837,256 21.397 19.39 19.34 19.39 19.12 19.70 9,919,976 19.338 -1.83%
2025-04-15 0 21.85 21.80 21.85 21.60 22.20 14,600,656 318,082,518 21.785 19.75 19.70 19.75 19.52 20.06 16,154,531 19.690 -1.13%
2025-04-14 0 22.10 22.10 22.15 21.80 22.35 11,550,687 254,787,779 22.058 19.97 19.97 20.02 19.70 20.20 12,779,969 19.936 2.55%
2025-04-11 0 21.55 21.55 21.60 21.10 21.85 12,654,742 272,274,727 21.516 19.48 19.48 19.52 19.07 19.75 14,001,523 19.446 0.70%
2025-04-10 0 21.40 21.35 21.40 21.15 22.30 16,690,557 360,534,880 21.601 19.34 19.30 19.34 19.12 20.16 18,466,850 19.523 2.15%
2025-04-09 0 20.95 20.95 21.00 19.94 21.15 29,541,120 609,908,110 20.646 18.93 18.93 18.98 18.02 19.12 32,685,034 18.660 1.21%
2025-04-08 0 20.70 20.65 20.70 20.00 20.85 28,566,600 586,684,306 20.537 18.71 18.66 18.71 18.08 18.84 31,606,801 18.562 1.72%
2025-04-07 0 20.35 20.35 20.40 20.10 22.55 34,247,142 721,261,282 21.060 18.39 18.39 18.44 18.17 20.38 37,891,895 19.035 -17.28%
2025-04-03 0 24.60 24.60 24.65 24.55 25.25 6,587,631 163,191,751 24.772 22.23 22.23 22.28 22.19 22.82 7,288,720 22.390 -2.77%
2025-04-02 0 25.30 25.25 25.30 24.65 25.35 10,309,650 258,628,548 25.086 22.87 22.82 22.87 22.28 22.91 11,406,855 22.673 1.81%
2025-04-01 0 24.85 24.80 24.85 24.60 25.15 6,051,426 150,355,915 24.846 22.46 22.41 22.46 22.23 22.73 6,695,449 22.456 1.64%
2025-03-31 0 24.45 24.45 24.50 24.35 25.25 13,565,008 335,980,446 24.768 22.10 22.10 22.14 22.01 22.82 15,008,664 22.386 -1.41%
2025-03-28 0 24.80 24.75 24.80 24.55 25.40 9,054,443 224,732,549 24.820 22.41 22.37 22.41 22.19 22.96 10,018,062 22.433 -0.80%
2025-03-27 0 25.00 24.95 25.00 24.20 25.25 24,511,733 609,243,389 24.855 22.60 22.55 22.60 21.87 22.82 27,120,395 22.464 3.31%
2025-03-26 0 24.20 24.15 24.20 23.85 24.35 6,847,729 165,147,357 24.117 21.87 21.83 21.87 21.56 22.01 7,576,499 21.797 0.41%
2025-03-25 0 24.10 24.10 24.15 24.00 25.00 13,370,621 324,624,092 24.279 21.78 21.78 21.83 21.69 22.60 14,793,590 21.944 -3.79%
2025-03-24 0 25.05 25.05 25.10 24.50 25.15 7,626,637 189,531,180 24.851 22.64 22.64 22.69 22.14 22.73 8,438,302 22.461 1.21%
2025-03-21 0 24.75 24.65 24.75 24.30 25.20 17,346,939 428,292,051 24.690 22.37 22.28 22.37 21.96 22.78 19,193,087 22.315 -0.20%
2025-03-20 0 24.80 24.75 24.80 24.65 26.30 23,709,236 595,387,075 25.112 22.41 22.37 22.41 22.28 23.77 26,232,492 22.697 -5.70%
2025-03-19 0 26.30 26.25 26.30 26.05 27.00 18,429,220 485,312,566 26.334 23.77 23.73 23.77 23.54 24.40 20,390,550 23.801 -2.23%
2025-03-18 0 26.90 26.80 26.90 26.45 27.30 13,519,182 362,102,256 26.784 24.31 24.22 24.31 23.91 24.67 14,957,961 24.208 1.32%
2025-03-17 0 26.55 26.55 26.60 25.95 26.85 13,937,741 369,559,201 26.515 24.00 24.00 24.04 23.45 24.27 15,421,065 23.965 1.72%
2025-03-14 0 26.10 26.10 26.15 23.90 26.80 35,384,945 910,154,255 25.722 23.59 23.59 23.63 21.60 24.22 39,150,789 23.247 9.66%
2025-03-13 0 23.80 23.75 23.80 23.45 24.40 7,759,704 185,071,799 23.850 21.51 21.47 21.51 21.19 22.05 8,585,531 21.556 -1.65%
2025-03-12 0 24.20 24.15 24.20 23.90 24.45 9,760,726 235,805,644 24.159 21.87 21.83 21.87 21.60 22.10 10,799,512 21.835 0.41%
2025-03-11 0 24.10 24.05 24.10 23.30 24.10 15,424,788 366,194,024 23.741 21.78 21.74 21.78 21.06 21.78 17,066,371 21.457 -0.82%
2025-03-10 0 24.30 24.25 24.30 24.00 24.95 10,566,178 256,981,500 24.321 21.96 21.92 21.96 21.69 22.55 11,690,684 21.982 -1.22%
2025-03-07 0 24.60 24.60 24.65 24.05 25.20 16,354,716 403,163,481 24.651 22.23 22.23 22.28 21.74 22.78 18,095,267 22.280 0.82%
2025-03-06 0 24.40 24.35 24.40 23.50 24.45 15,412,263 371,612,816 24.112 22.05 22.01 22.05 21.24 22.10 17,052,513 21.792 4.72%
2025-03-05 0 23.30 23.30 23.35 22.75 23.45 14,295,588 332,381,686 23.251 21.06 21.06 21.10 20.56 21.19 15,816,996 21.014 3.33%
2025-03-04 0 22.55 22.50 22.55 22.25 22.95 13,815,036 311,365,704 22.538 20.38 20.34 20.38 20.11 20.74 15,285,302 20.370 -1.31%
2025-03-03 0 22.85 22.85 22.90 22.75 23.45 14,072,696 323,965,991 23.021 20.65 20.65 20.70 20.56 21.19 15,570,383 20.807 -0.65%
2025-02-28 0 23.00 22.95 23.00 22.80 25.00 34,701,674 814,421,616 23.469 20.79 20.74 20.79 20.61 22.60 38,394,801 21.212 -8.00%
2025-02-27 0 25.00 25.00 25.10 24.90 25.80 17,453,784 438,932,379 25.148 22.60 22.60 22.69 22.50 23.32 19,311,303 22.729 -2.34%
2025-02-26 0 25.60 25.60 25.65 24.40 25.80 22,659,202 571,488,983 25.221 23.14 23.14 23.18 22.05 23.32 25,070,708 22.795 5.57%
2025-02-25 0 24.25 24.25 24.30 24.10 25.15 25,206,097 616,937,943 24.476 21.92 21.92 21.96 21.78 22.73 27,888,657 22.121 -2.22%
2025-02-24 0 24.80 24.75 24.80 24.10 25.60 21,191,984 530,736,483 25.044 22.41 22.37 22.41 21.78 23.14 23,447,341 22.635 0.61%
2025-02-21 0 24.65 24.60 24.65 23.70 24.65 15,206,161 369,831,184 24.321 22.28 22.23 22.28 21.42 22.28 16,824,477 21.982 2.71%
2025-02-20 0 24.00 24.00 24.05 23.90 24.45 14,199,860 341,986,902 24.084 21.69 21.69 21.74 21.60 22.10 15,711,080 21.767 -1.23%
2025-02-19 0 24.30 24.30 24.35 24.10 25.05 16,352,641 402,738,056 24.628 21.96 21.96 22.01 21.78 22.64 18,092,971 22.259 -2.80%
2025-02-18 0 25.00 24.95 25.00 24.35 25.60 14,720,478 369,210,962 25.081 22.60 22.55 22.60 22.01 23.14 16,287,105 22.669 0.60%
2025-02-17 0 24.85 24.75 24.85 24.25 25.65 18,856,874 467,775,299 24.807 22.46 22.37 22.46 21.92 23.18 20,863,717 22.421 0.20%
2025-02-14 0 24.80 24.75 24.80 23.90 24.80 14,334,413 350,292,904 24.437 22.41 22.37 22.41 21.60 22.41 15,859,953 22.087 4.42%
2025-02-13 0 23.75 23.70 23.75 23.50 24.50 16,161,658 389,328,984 24.090 21.47 21.42 21.47 21.24 22.14 17,881,663 21.773 -1.86%
2025-02-12 0 24.20 24.20 24.25 23.50 24.25 12,098,838 288,193,125 23.820 21.87 21.87 21.92 21.24 21.92 13,386,457 21.529 2.33%
2025-02-11 0 23.65 23.65 23.70 23.60 24.30 9,616,455 229,263,300 23.841 21.38 21.38 21.42 21.33 21.96 10,639,886 21.548 -1.46%
2025-02-10 0 24.00 24.00 24.10 23.85 24.45 11,214,072 270,467,668 24.119 21.69 21.69 21.78 21.56 22.10 12,407,530 21.799 -0.21%
2025-02-07 0 24.05 24.05 24.10 23.35 24.50 9,749,758 234,762,542 24.079 21.74 21.74 21.78 21.10 22.14 10,787,376 21.763 1.91%
2025-02-06 0 23.60 23.50 23.60 23.05 23.60 12,566,082 292,819,932 23.302 21.33 21.24 21.33 20.83 21.33 13,903,428 21.061 1.07%
2025-02-05 0 23.35 23.30 23.35 23.10 23.70 10,891,552 254,202,937 23.339 21.10 21.06 21.10 20.88 21.42 12,050,686 21.094 -1.89%
2025-02-04 0 23.80 23.80 23.85 23.15 24.10 7,551,238 178,902,299 23.692 21.51 21.51 21.56 20.92 21.78 8,354,879 21.413 2.37%
2025-02-03 0 23.25 23.20 23.25 22.40 23.35 8,664,568 198,557,470 22.916 21.01 20.97 21.01 20.25 21.10 9,586,695 20.712 0.43%
2025-01-28 0 23.15 23.15 23.25 23.00 23.60 3,141,481 73,082,052 23.264 20.92 20.92 21.01 20.79 21.33 3,475,813 21.026 -1.70%
2025-01-27 0 23.55 23.55 23.60 23.35 24.30 11,502,954 274,204,084 23.838 21.28 21.28 21.33 21.10 21.96 12,727,156 21.545 -1.26%
2025-01-24 0 23.85 23.85 23.90 22.80 24.20 21,908,598 520,218,066 23.745 21.56 21.56 21.60 20.61 21.87 24,240,221 21.461 3.70%
2025-01-23 0 23.00 22.95 23.00 22.55 23.80 15,755,199 366,039,819 23.233 20.79 20.74 20.79 20.38 21.51 17,431,946 20.998 2.91%
2025-01-22 0 22.35 22.30 22.35 22.15 22.80 7,850,099 176,060,066 22.428 20.20 20.16 20.20 20.02 20.61 8,685,546 20.270 -2.40%
2025-01-21 0 22.90 22.85 22.90 22.55 23.25 14,361,988 328,230,398 22.854 20.70 20.65 20.70 20.38 21.01 15,890,463 20.656 0.22%
2025-01-20 0 22.85 22.80 22.85 22.80 23.35 9,243,915 212,910,620 23.033 20.65 20.61 20.65 20.61 21.10 10,227,699 20.817 0.00%
2025-01-17 0 22.85 22.80 22.85 22.15 22.90 6,542,692 148,859,672 22.752 20.65 20.61 20.65 20.02 20.70 7,238,998 20.564 1.11%
2025-01-16 0 22.60 22.55 22.60 22.30 22.95 9,394,775 211,850,303 22.550 20.43 20.38 20.43 20.16 20.74 10,394,614 20.381 1.12%
2025-01-15 0 22.35 22.35 22.40 22.20 22.65 7,465,217 166,925,176 22.360 20.20 20.20 20.25 20.06 20.47 8,259,703 20.210 -0.45%
2025-01-14 0 22.45 22.45 22.55 21.55 22.60 10,618,833 236,019,435 22.226 20.29 20.29 20.38 19.48 20.43 11,748,943 20.089 2.75%
2025-01-13 0 21.85 21.85 21.90 21.30 21.85 10,266,705 222,492,202 21.671 19.75 19.75 19.79 19.25 19.75 11,359,339 19.587 0.00%
2025-01-10 0 21.85 21.85 21.90 21.70 23.00 15,490,918 340,113,487 21.956 19.75 19.75 19.79 19.61 20.79 17,139,539 19.844 -3.96%
2025-01-09 0 22.75 22.70 22.75 22.40 23.30 12,349,125 282,322,772 22.862 20.56 20.52 20.56 20.25 21.06 13,663,381 20.663 -0.44%
2025-01-08 0 22.85 22.80 22.85 22.60 23.20 7,433,331 169,512,899 22.804 20.65 20.61 20.65 20.43 20.97 8,224,423 20.611 -1.08%
2025-01-07 0 23.10 23.05 23.10 22.60 23.45 8,325,823 191,220,110 22.967 20.88 20.83 20.88 20.43 21.19 9,211,899 20.758 0.00%
2025-01-06 0 23.10 23.10 23.15 22.60 23.25 10,947,221 251,470,590 22.971 20.88 20.88 20.92 20.43 21.01 12,112,279 20.762 0.43%
2025-01-03 0 23.00 23.00 23.05 22.80 23.55 12,836,240 296,256,487 23.080 20.79 20.79 20.83 20.61 21.28 14,202,337 20.860 -1.08%
2025-01-02 0 23.25 23.25 23.30 23.10 25.00 15,438,030 365,498,806 23.675 21.01 21.01 21.06 20.88 22.60 17,081,023 21.398 -7.74%
2024-12-31 0 25.20 25.20 25.30 25.20 25.70 6,973,456 177,229,718 25.415 22.78 22.78 22.87 22.78 23.23 7,715,606 22.970 -0.79%
2024-12-30 0 25.40 25.40 25.45 24.70 25.55 8,437,233 213,378,274 25.290 22.96 22.96 23.00 22.32 23.09 9,335,166 22.857 2.83%
2024-12-27 0 24.70 24.70 24.80 24.40 25.00 5,186,877 128,248,164 24.726 22.32 22.32 22.41 22.05 22.60 5,738,891 22.347 -0.20%
2024-12-24 0 24.75 24.75 24.80 24.05 24.95 5,230,721 129,239,057 24.708 22.37 22.37 22.41 21.74 22.55 5,787,401 22.331 2.27%
2024-12-23 0 24.20 24.20 24.25 24.05 24.50 5,464,585 132,563,242 24.259 21.87 21.87 21.92 21.74 22.14 6,046,154 21.925 1.26%
2024-12-20 0 23.90 23.90 23.95 23.85 24.60 10,959,415 263,273,207 24.023 21.60 21.60 21.65 21.56 22.23 12,125,771 21.712 -1.85%
2024-12-19 0 24.35 24.30 24.35 23.95 24.55 8,088,656 196,999,174 24.355 22.01 21.96 22.01 21.65 22.19 8,949,491 22.012 0.00%
2024-12-18 0 24.35 24.30 24.35 23.70 24.70 10,884,841 264,842,507 24.331 22.01 21.96 22.01 21.42 22.32 12,043,260 21.991 2.96%
2024-12-17 0 23.65 23.65 23.70 23.45 23.95 12,346,858 292,432,102 23.685 21.38 21.38 21.42 21.19 21.65 13,660,873 21.407 -1.05%
2024-12-16 0 23.90 23.85 23.90 23.70 24.50 12,921,602 310,170,404 24.004 21.60 21.56 21.60 21.42 22.14 14,296,784 21.695 -2.05%
2024-12-13 0 24.40 24.35 24.40 24.30 25.45 13,304,972 327,886,431 24.644 22.05 22.01 22.05 21.96 23.00 14,720,954 22.273 -5.06%
2024-12-12 0 25.70 25.70 25.75 24.60 26.15 12,753,610 324,106,594 25.413 23.23 23.23 23.27 22.23 23.63 14,110,913 22.969 1.98%
2024-12-11 0 25.20 25.20 25.25 25.10 26.50 9,922,960 253,490,041 25.546 22.78 22.78 22.82 22.69 23.95 10,979,011 23.089 -4.55%
2024-12-10 0 26.40 26.35 26.40 26.25 28.10 23,699,168 645,290,563 27.228 23.86 23.82 23.86 23.73 25.40 26,221,353 24.609 -1.31%
2024-12-09 0 26.75 26.70 26.75 25.00 26.95 13,632,639 353,554,113 25.934 24.18 24.13 24.18 22.60 24.36 15,083,493 23.440 4.09%
2024-12-06 0 25.70 25.70 25.75 24.85 26.35 11,815,738 304,193,797 25.745 23.23 23.23 23.27 22.46 23.82 13,073,228 23.268 3.63%
2024-12-05 0 24.80 24.75 24.80 24.70 25.40 5,507,474 137,145,517 24.902 22.41 22.37 22.41 22.32 22.96 6,093,607 22.506 -2.17%
2024-12-04 0 25.35 25.35 25.40 25.25 26.00 6,900,769 175,654,799 25.454 22.91 22.91 22.96 22.82 23.50 7,635,184 23.006 -1.93%
2024-12-03 0 25.85 25.80 25.85 24.60 26.05 11,390,421 291,510,519 25.593 23.36 23.32 23.36 22.23 23.54 12,602,647 23.131 4.02%
2024-12-02 0 24.85 24.85 24.90 24.35 25.10 7,586,802 188,327,113 24.823 22.46 22.46 22.50 22.01 22.69 8,394,228 22.435 1.64%
2024-11-29 0 24.45 24.45 24.50 24.00 25.05 10,271,493 251,824,072 24.517 22.10 22.10 22.14 21.69 22.64 11,364,637 22.159 0.82%
2024-11-28 0 24.25 24.20 24.25 23.95 24.60 5,713,744 138,406,583 24.223 21.92 21.87 21.92 21.65 22.23 6,321,829 21.893 -1.42%
2024-11-27 0 24.60 24.60 24.65 23.60 24.85 7,182,354 173,628,106 24.174 22.23 22.23 22.28 21.33 22.46 7,946,736 21.849 3.14%
2024-11-26 0 23.85 23.85 23.95 23.85 24.45 4,677,592 112,306,704 24.010 21.56 21.56 21.65 21.56 22.10 5,175,405 21.700 -1.24%
2024-11-25 0 24.15 24.10 24.15 23.75 24.95 17,052,342 412,167,569 24.171 21.83 21.78 21.83 21.47 22.55 18,867,138 21.846 -1.23%
2024-11-22 0 24.45 24.40 24.45 24.20 26.20 10,590,435 262,848,697 24.819 22.10 22.05 22.10 21.87 23.68 11,717,522 22.432 -4.68%
2024-11-21 0 25.65 25.60 25.65 25.25 25.95 6,645,955 170,523,007 25.658 23.18 23.14 23.18 22.82 23.45 7,353,251 23.190 0.39%
2024-11-20 0 25.55 25.55 25.60 25.25 25.80 5,608,223 143,495,291 25.587 23.09 23.09 23.14 22.82 23.32 6,205,078 23.125 0.39%
2024-11-19 0 25.45 25.40 25.45 25.05 25.70 5,004,251 126,915,840 25.362 23.00 22.96 23.00 22.64 23.23 5,536,829 22.922 0.20%
2024-11-18 0 25.40 25.35 25.40 25.05 26.25 9,094,873 233,309,923 25.653 22.96 22.91 22.96 22.64 23.73 10,062,795 23.185 1.80%
2024-11-15 0 24.95 24.95 25.05 24.20 25.85 19,264,907 484,429,709 25.146 22.55 22.55 22.64 21.87 23.36 21,315,175 22.727 0.40%
2024-11-14 0 24.85 24.85 24.90 24.45 25.30 19,720,475 489,286,930 24.811 22.46 22.46 22.50 22.10 22.87 21,819,227 22.425 -2.17%
2024-11-13 0 25.40 25.40 25.45 24.55 25.70 14,531,735 366,460,587 25.218 22.96 22.96 23.00 22.19 23.23 16,078,275 22.792 1.20%
2024-11-12 0 25.10 25.05 25.10 24.75 26.75 13,525,137 342,108,430 25.294 22.69 22.64 22.69 22.37 24.18 14,964,550 22.861 -4.74%
2024-11-11 0 26.35 26.30 26.35 25.85 27.00 15,731,319 412,195,840 26.202 23.82 23.77 23.82 23.36 24.40 17,405,525 23.682 -2.23%
2024-11-08 0 26.95 26.90 26.95 26.85 28.75 16,660,082 457,689,139 27.472 24.36 24.31 24.36 24.27 25.98 18,433,132 24.830 -3.75%
2024-11-07 0 28.00 28.00 28.05 26.50 28.20 15,330,850 420,995,727 27.461 25.31 25.31 25.35 23.95 25.49 16,962,436 24.819 3.90%
2024-11-06 0 26.95 26.90 26.95 26.60 28.10 16,518,552 447,089,547 27.066 24.36 24.31 24.36 24.04 25.40 18,276,539 24.462 -3.92%
2024-11-05 0 28.05 28.00 28.05 26.40 28.15 22,599,883 622,358,230 27.538 25.35 25.31 25.35 23.86 25.44 25,005,076 24.889 3.89%
2024-11-04 0 27.00 27.00 27.05 26.00 27.10 13,767,301 365,768,144 26.568 24.40 24.40 24.45 23.50 24.49 15,232,486 24.012 0.56%
2024-11-01 0 26.85 26.85 26.90 26.60 27.30 11,625,057 312,565,065 26.887 24.27 24.27 24.31 24.04 24.67 12,862,254 24.301 -0.74%
2024-10-31 0 27.05 27.05 27.10 26.55 27.70 22,156,835 599,824,702 27.072 24.45 24.45 24.49 24.00 25.04 24,514,877 24.468 -1.46%
2024-10-30 0 27.45 27.40 27.45 26.85 28.70 22,900,988 625,679,701 27.321 24.81 24.76 24.81 24.27 25.94 25,338,226 24.693 -4.52%
2024-10-29 0 28.75 28.75 28.80 28.25 29.05 14,376,777 411,407,265 28.616 25.98 25.98 26.03 25.53 26.26 15,906,826 25.864 -0.17%
2024-10-28 0 28.80 28.80 28.85 28.40 29.25 7,892,918 227,394,054 28.810 26.03 26.03 26.07 25.67 26.44 8,732,922 26.039 -1.54%
2024-10-25 0 29.25 29.15 29.25 29.00 29.95 8,781,292 257,695,269 29.346 26.44 26.35 26.44 26.21 27.07 9,715,841 26.523 -0.51%
2024-10-24 0 29.40 29.35 29.40 28.90 29.90 8,731,702 256,276,417 29.350 26.57 26.53 26.57 26.12 27.02 9,660,974 26.527 -1.84%
2024-10-23 0 29.95 29.95 30.00 28.85 30.50 18,697,563 563,254,173 30.124 27.07 27.07 27.11 26.07 27.57 20,687,452 27.227 3.45%
2024-10-22 0 28.95 28.85 28.95 28.40 29.55 12,112,335 350,151,545 28.909 26.17 26.07 26.17 25.67 26.71 13,401,391 26.128 0.70%
2024-10-21 0 28.75 28.70 28.75 28.45 29.55 11,448,029 331,218,417 28.932 25.98 25.94 25.98 25.71 26.71 12,666,386 26.149 -0.86%
2024-10-18 0 29.00 28.95 29.00 26.70 29.15 15,671,646 442,474,892 28.234 26.21 26.17 26.21 24.13 26.35 17,339,501 25.518 6.81%
2024-10-17 0 27.15 27.05 27.15 26.80 28.85 16,144,986 446,209,965 27.638 24.54 24.45 24.54 24.22 26.07 17,863,217 24.979 -2.34%
2024-10-16 0 27.80 27.75 27.80 26.85 28.45 25,408,209 704,355,814 27.722 25.13 25.08 25.13 24.27 25.71 28,112,278 25.055 -1.42%
2024-10-15 0 28.20 28.20 28.25 27.90 29.65 22,819,772 658,350,659 28.850 25.49 25.49 25.53 25.22 26.80 25,248,367 26.075 -2.59%
2024-10-14 0 28.95 28.90 28.95 27.90 29.30 32,960,497 947,450,362 28.745 26.17 26.12 26.17 25.22 26.48 36,468,319 25.980 1.40%
2024-10-10 0 28.55 28.50 28.55 27.65 29.40 29,714,743 849,576,915 28.591 25.80 25.76 25.80 24.99 26.57 32,877,135 25.841 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 24.49 24.45 24.49 23.18 26.48 45,301,476 24.618 -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 25.31 25.26 25.31 24.40 28.74 64,453,783 26.052 -15.54%
2024-10-07 0 33.15 33.15 33.20 31.10 33.35 22,746,400 736,744,351 32.389 29.96 29.96 30.01 28.11 30.14 25,167,186 29.274 2.47%
2024-10-04 0 32.35 32.30 32.35 29.80 32.45 26,177,840 821,980,035 31.400 29.24 29.19 29.24 26.93 29.33 28,963,817 28.380 4.35%
2024-10-03 0 31.00 30.95 31.00 29.40 32.00 25,629,767 786,317,013 30.680 28.02 27.97 28.02 26.57 28.92 28,357,416 27.729 -2.67%
2024-10-02 0 31.85 31.85 31.90 27.75 32.50 29,666,758 929,164,092 31.320 28.79 28.79 28.83 25.08 29.37 32,824,044 28.307 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 25.31 25.26 25.31 25.04 27.66 53,854,302 25.795 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 24.27 24.22 24.27 22.96 24.95 50,666,656 23.811 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 23.00 22.96 23.00 21.51 23.05 46,343,869 22.501 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 21.87 21.83 21.87 21.51 22.78 47,032,526 21.999 1.26%
2024-09-24 0 23.90 23.85 23.90 21.60 24.00 42,785,359 984,724,966 23.015 21.60 21.56 21.60 19.52 21.69 47,338,792 20.802 12.47%
2024-09-23 0 21.25 21.25 21.30 20.65 21.50 17,786,338 376,798,185 21.185 19.21 19.21 19.25 18.66 19.43 19,679,249 19.147 2.66%
2024-09-20 0 20.70 20.65 20.70 20.25 21.50 24,983,314 516,723,859 20.683 18.71 18.66 18.71 18.30 19.43 27,642,164 18.693 -1.90%
2024-09-19 0 21.10 21.05 21.10 20.30 21.45 27,531,883 579,585,913 21.051 19.07 19.03 19.07 18.35 19.39 30,461,964 19.027 3.69%
2024-09-17 0 20.35 20.30 20.35 19.64 20.35 7,026,600 141,910,297 20.196 18.39 18.35 18.39 17.75 18.39 7,774,406 18.254 3.62%
2024-09-16 0 19.64 19.64 19.66 19.14 19.86 3,121,870 60,970,198 19.530 17.75 17.75 17.77 17.30 17.95 3,454,115 17.651 -0.20%
2024-09-13 0 19.68 19.62 19.68 19.42 20.15 8,845,631 174,489,048 19.726 17.79 17.73 17.79 17.55 18.21 9,787,028 17.829 1.34%
2024-09-12 0 19.42 19.38 19.42 18.88 20.25 14,745,187 284,616,905 19.302 17.55 17.52 17.55 17.06 18.30 16,314,444 17.446 -2.22%
2024-09-11 0 19.86 19.84 19.86 19.54 20.00 12,534,947 248,403,799 19.817 17.95 17.93 17.95 17.66 18.08 13,868,979 17.911 -0.70%
2024-09-10 0 20.00 19.98 20.00 19.60 20.40 11,025,039 218,939,151 19.858 18.08 18.06 18.08 17.71 18.44 12,198,379 17.948 -0.74%
2024-09-09 0 20.15 20.10 20.15 19.84 21.25 21,777,048 444,341,258 20.404 18.21 18.17 18.21 17.93 19.21 24,094,671 18.441 -2.89%
2024-09-05 0 20.75 20.75 20.80 20.05 20.75 13,452,059 276,738,796 20.572 18.75 18.75 18.80 18.12 18.75 14,883,695 18.593 2.72%
2024-09-04 0 20.20 20.15 20.20 19.62 20.30 8,572,186 172,389,793 20.110 18.26 18.21 18.26 17.73 18.35 9,484,481 18.176 1.61%
2024-09-03 0 19.88 19.86 19.88 19.70 20.90 13,236,465 263,517,649 19.908 17.97 17.95 17.97 17.81 18.89 14,645,156 17.994 -3.26%
2024-09-02 0 20.55 20.50 20.55 19.94 20.70 12,942,572 263,564,709 20.364 18.57 18.53 18.57 18.02 18.71 14,319,986 18.405 0.98%
2024-08-30 0 20.35 20.35 20.40 19.04 20.95 38,211,321 772,618,730 20.220 18.39 18.39 18.44 17.21 18.93 42,277,962 18.275 5.77%
2024-08-29 0 19.24 19.24 19.28 19.06 20.20 16,217,273 315,023,287 19.425 17.39 17.39 17.43 17.23 18.26 17,943,197 17.557 -2.24%
2024-08-28 0 19.68 19.64 19.68 19.40 19.90 9,610,480 188,731,109 19.638 17.79 17.75 17.79 17.53 17.99 10,633,276 17.749 -0.10%
2024-08-27 0 19.70 19.70 19.72 19.38 19.90 6,025,178 118,292,935 19.633 17.81 17.81 17.82 17.52 17.99 6,666,408 17.745 -0.71%
2024-08-26 0 19.84 19.82 19.84 19.52 19.98 7,313,880 144,676,963 19.781 17.93 17.91 17.93 17.64 18.06 8,092,260 17.878 0.20%
2024-08-23 0 19.80 19.78 19.80 18.42 19.80 15,047,392 292,152,577 19.415 17.90 17.88 17.90 16.65 17.90 16,648,811 17.548 6.11%
2024-08-22 0 18.66 18.62 18.66 18.38 18.76 10,413,264 193,566,962 18.589 16.87 16.83 16.87 16.61 16.96 11,521,496 16.801 0.65%
2024-08-21 0 18.54 18.52 18.54 18.04 19.28 18,302,342 338,386,535 18.489 16.76 16.74 16.76 16.30 17.43 20,250,169 16.710 -4.24%
2024-08-20 0 19.36 19.34 19.36 18.90 19.50 6,285,079 120,524,322 19.176 17.50 17.48 17.50 17.08 17.62 6,953,969 17.332 0.10%
2024-08-19 0 19.34 19.32 19.34 19.20 19.46 8,567,881 165,593,753 19.327 17.48 17.46 17.48 17.35 17.59 9,479,718 17.468 0.73%
2024-08-16 0 19.20 19.16 19.20 18.92 19.26 9,587,497 183,165,918 19.105 17.35 17.32 17.35 17.10 17.41 10,607,847 17.267 1.59%
2024-08-15 0 18.90 18.88 18.90 18.84 19.80 11,437,815 220,137,438 19.246 17.08 17.06 17.08 17.03 17.90 12,655,085 17.395 -0.94%
2024-08-14 0 19.08 19.06 19.08 18.92 19.40 9,733,770 186,279,705 19.137 17.24 17.23 17.24 17.10 17.53 10,769,687 17.297 0.00%
2024-08-13 0 19.08 19.06 19.08 18.70 19.38 7,885,253 150,609,516 19.100 17.24 17.23 17.24 16.90 17.52 8,724,441 17.263 1.60%
2024-08-12 0 18.78 18.74 18.78 18.38 18.78 6,418,409 119,353,117 18.595 16.97 16.94 16.97 16.61 16.97 7,101,488 16.807 1.84%
2024-08-09 0 18.44 18.42 18.44 18.42 18.94 12,332,967 229,225,908 18.586 16.67 16.65 16.67 16.65 17.12 13,645,503 16.799 0.00%
2024-08-08 0 18.44 18.42 18.44 18.32 19.08 11,487,278 214,159,394 18.643 16.67 16.65 16.67 16.56 17.24 12,709,812 16.850 -0.86%
2024-08-07 0 18.60 18.56 18.60 18.14 18.76 18,697,842 346,480,295 18.530 16.81 16.77 16.81 16.40 16.96 20,687,760 16.748 2.76%
2024-08-06 0 18.10 18.08 18.10 17.62 20.50 45,664,102 835,789,848 18.303 16.36 16.34 16.36 15.93 18.53 50,523,905 16.542 -10.40%
2024-08-05 0 20.20 20.15 20.20 19.72 21.00 12,232,831 248,387,155 20.305 18.26 18.21 18.26 17.82 18.98 13,534,710 18.352 0.00%
2024-08-02 0 20.20 20.15 20.20 19.94 20.60 4,812,321 97,079,826 20.173 18.26 18.21 18.26 18.02 18.62 5,324,472 18.233 -2.18%
2024-08-01 0 20.65 20.65 20.70 20.50 21.10 7,391,315 153,088,600 20.712 18.66 18.66 18.71 18.53 19.07 8,177,936 18.720 -0.72%
2024-07-31 0 20.80 20.80 20.85 19.76 21.10 13,316,337 276,719,110 20.780 18.80 18.80 18.84 17.86 19.07 14,733,529 18.782 5.69%
2024-07-30 0 19.68 19.68 19.70 19.44 20.10 8,642,033 171,364,951 19.829 17.79 17.79 17.81 17.57 18.17 9,561,762 17.922 0.61%
2024-07-29 0 19.56 19.56 19.58 19.28 19.86 8,184,616 160,086,633 19.559 17.68 17.68 17.70 17.43 17.95 9,055,664 17.678 0.20%
2024-07-26 0 19.52 19.50 19.52 19.28 19.94 4,521,830 88,196,784 19.505 17.64 17.62 17.64 17.43 18.02 5,003,066 17.629 0.62%
2024-07-25 0 19.40 19.40 19.42 19.20 20.30 11,105,944 216,063,476 19.455 17.53 17.53 17.55 17.35 18.35 12,287,894 17.583 -3.72%
2024-07-24 0 20.15 20.05 20.15 19.92 20.55 5,566,949 111,971,661 20.114 18.21 18.12 18.21 18.00 18.57 6,159,412 18.179 -0.49%
2024-07-23 0 20.25 20.20 20.25 19.86 20.50 6,977,631 141,699,586 20.308 18.30 18.26 18.30 17.95 18.53 7,720,226 18.354 1.25%
2024-07-22 0 20.00 20.00 20.05 19.94 20.35 8,820,049 177,373,184 20.110 18.08 18.08 18.12 18.02 18.39 9,758,723 18.176 -0.74%
2024-07-19 0 20.15 20.10 20.15 19.90 20.45 12,975,970 260,682,783 20.090 18.21 18.17 18.21 17.99 18.48 14,356,938 18.157 -2.66%
2024-07-18 0 20.70 20.65 20.70 20.25 21.15 14,134,216 294,672,257 20.848 18.71 18.66 18.71 18.30 19.12 15,638,450 18.843 1.72%
2024-07-17 0 20.35 20.30 20.35 19.48 20.55 15,620,587 316,326,978 20.251 18.39 18.35 18.39 17.61 18.57 17,283,008 18.303 4.04%
2024-07-16 0 19.56 19.54 19.56 19.22 19.86 13,706,694 268,926,718 19.620 17.68 17.66 17.68 17.37 17.95 15,165,429 17.733 0.72%
2024-07-15 0 19.42 19.42 19.46 19.24 19.76 8,126,526 157,949,845 19.436 17.55 17.55 17.59 17.39 17.86 8,991,392 17.567 -0.72%
2024-07-12 0 19.56 19.50 19.56 19.30 19.84 10,753,764 209,588,727 19.490 17.68 17.62 17.68 17.44 17.93 11,898,234 17.615 0.62%
2024-07-11 0 19.44 19.44 19.46 19.32 19.72 8,833,974 172,191,186 19.492 17.57 17.57 17.59 17.46 17.82 9,774,130 17.617 0.62%
2024-07-10 0 19.32 19.30 19.32 19.16 19.46 5,938,079 114,831,212 19.338 17.46 17.44 17.46 17.32 17.59 6,570,039 17.478 0.31%
2024-07-09 0 19.26 19.22 19.26 18.58 19.42 14,231,585 270,624,074 19.016 17.41 17.37 17.41 16.79 17.55 15,746,182 17.187 -0.82%
2024-07-08 0 19.42 19.40 19.42 19.10 19.64 6,976,393 134,732,856 19.313 17.55 17.53 17.55 17.26 17.75 7,718,856 17.455 -0.10%
2024-07-05 0 19.44 19.44 19.46 19.10 20.15 6,622,565 128,858,795 19.458 17.57 17.57 17.59 17.26 18.21 7,327,372 17.586 -2.61%
2024-07-04 0 19.96 19.92 19.96 19.78 20.50 7,158,002 143,222,356 20.009 18.04 18.00 18.04 17.88 18.53 7,919,793 18.084 -0.45%
2024-07-03 0 20.05 20.00 20.05 19.66 20.55 8,577,074 172,579,230 20.121 18.12 18.08 18.12 17.77 18.57 9,489,889 18.186 2.19%
2024-07-02 0 19.62 19.60 19.62 18.88 20.20 18,315,518 363,019,041 19.820 17.73 17.71 17.73 17.06 18.26 20,264,747 17.914 2.94%
2024-06-28 0 19.06 19.06 19.08 18.98 19.76 15,261,758 293,816,363 19.252 17.23 17.23 17.24 17.15 17.86 16,885,991 17.400 -2.95%
2024-06-27 0 19.64 19.62 19.64 19.40 19.90 10,522,865 206,894,100 19.661 17.75 17.73 17.75 17.53 17.99 11,642,761 17.770 -0.61%
2024-06-26 0 19.76 19.76 19.78 19.56 19.98 13,294,089 261,834,062 19.696 17.86 17.86 17.88 17.68 18.06 14,708,913 17.801 -1.20%
2024-06-25 0 20.00 20.00 20.05 19.70 20.95 15,367,796 309,790,944 20.158 18.08 18.08 18.12 17.81 18.93 17,003,314 18.219 -2.44%
2024-06-24 0 20.50 20.50 20.55 20.20 20.75 9,748,133 199,058,103 20.420 18.53 18.53 18.57 18.26 18.75 10,785,578 18.456 -1.44%
2024-06-21 0 20.80 20.80 20.85 20.75 21.30 10,903,509 227,877,300 20.899 18.80 18.80 18.84 18.75 19.25 12,063,915 18.889 -1.42%
2024-06-20 0 21.10 21.10 21.15 20.65 21.35 12,635,703 267,060,378 21.135 19.07 19.07 19.12 18.66 19.30 13,980,458 19.102 2.43%
2024-06-19 0 20.60 20.55 20.60 20.00 20.90 10,314,827 211,211,119 20.476 18.62 18.57 18.62 18.08 18.89 11,412,583 18.507 3.21%
2024-06-18 0 19.96 19.96 19.98 19.60 20.30 10,358,912 208,037,827 20.083 18.04 18.04 18.06 17.71 18.35 11,461,359 18.151 1.01%
2024-06-17 0 19.76 19.76 19.78 19.50 20.30 4,856,600 96,949,718 19.962 17.86 17.86 17.88 17.62 18.35 5,373,464 18.042 -0.80%
2024-06-14 0 19.92 19.90 19.92 19.36 20.20 9,546,961 190,241,377 19.927 18.00 17.99 18.00 17.50 18.26 10,562,997 18.010 1.84%
2024-06-13 0 19.56 19.54 19.56 19.20 20.15 17,349,360 341,319,049 19.673 17.68 17.66 17.68 17.35 18.21 19,195,766 17.781 1.66%
2024-06-12 0 19.24 19.22 19.24 19.02 19.40 13,025,780 250,293,633 19.215 17.39 17.37 17.39 17.19 17.53 14,412,049 17.367 -1.22%
2024-06-11 0 20.60 20.60 20.65 19.80 21.00 18,793,364 384,408,424 20.454 17.60 17.60 17.65 16.92 17.95 21,990,589 17.481 0.00%
2024-06-07 0 20.60 20.55 20.60 20.45 21.15 16,820,665 348,381,055 20.711 17.60 17.56 17.60 17.48 18.07 19,682,284 17.700 -1.90%
2024-06-06 0 21.00 20.95 21.00 20.85 21.95 13,893,475 293,940,487 21.157 17.95 17.90 17.95 17.82 18.76 16,257,106 18.081 -1.18%
2024-06-05 0 21.25 21.20 21.25 21.20 22.20 12,218,394 264,372,514 21.637 18.16 18.12 18.16 18.12 18.97 14,297,051 18.491 -1.39%
2024-06-04 0 21.55 21.50 21.55 20.75 21.70 19,386,580 416,332,730 21.475 18.42 18.37 18.42 17.73 18.55 22,684,726 18.353 3.36%
2024-06-03 0 20.85 20.85 20.90 20.45 21.15 11,282,546 235,259,554 20.852 17.82 17.82 17.86 17.48 18.07 13,201,992 17.820 2.21%
2024-05-31 0 20.40 20.40 20.45 20.40 21.55 22,676,462 472,061,182 20.817 17.43 17.43 17.48 17.43 18.42 26,534,300 17.791 -0.97%
2024-05-30 0 20.60 20.55 20.60 20.05 21.20 17,529,164 358,895,445 20.474 17.60 17.56 17.60 17.13 18.12 20,511,317 17.497 -1.44%
2024-05-29 0 20.90 20.90 20.95 20.70 21.80 13,968,100 293,341,403 21.001 17.86 17.86 17.90 17.69 18.63 16,344,426 17.947 -3.46%
2024-05-28 0 21.65 21.65 21.70 21.20 22.25 10,878,013 237,479,940 21.831 18.50 18.50 18.55 18.12 19.02 12,728,637 18.657 1.64%
2024-05-27 0 21.30 21.30 21.35 21.10 21.90 10,469,150 225,027,665 21.494 18.20 18.20 18.25 18.03 18.72 12,250,216 18.369 1.19%
2024-05-24 0 21.05 21.00 21.05 20.80 21.30 10,673,736 225,078,359 21.087 17.99 17.95 17.99 17.78 18.20 12,489,608 18.021 -0.71%
2024-05-23 0 21.20 21.10 21.20 20.70 21.40 15,715,377 332,040,379 21.128 18.12 18.03 18.12 17.69 18.29 18,388,959 18.057 -1.40%
2024-05-22 0 21.50 21.40 21.50 21.10 21.70 16,927,004 362,191,900 21.397 18.37 18.29 18.37 18.03 18.55 19,806,714 18.286 2.14%
2024-05-21 0 21.05 21.00 21.05 20.90 22.35 29,597,669 630,538,682 21.304 17.99 17.95 17.99 17.86 19.10 34,632,979 18.206 -4.97%
2024-05-20 0 22.15 22.15 22.20 21.90 23.30 27,188,976 609,165,424 22.405 18.93 18.93 18.97 18.72 19.91 31,814,507 19.147 0.45%
2024-05-17 0 22.05 22.05 22.10 20.70 22.25 35,439,037 763,843,556 21.554 18.84 18.84 18.89 17.69 19.02 41,468,111 18.420 6.52%
2024-05-16 0 20.70 20.70 20.75 19.56 20.95 30,441,499 623,884,432 20.495 17.69 17.69 17.73 16.72 17.90 35,620,366 17.515 6.05%
2024-05-14 0 19.52 19.52 19.60 19.50 20.35 12,911,489 254,324,090 19.698 16.68 16.68 16.75 16.66 17.39 15,108,059 16.834 -2.40%
2024-05-13 0 20.00 19.98 20.00 19.34 20.60 30,918,984 620,504,537 20.069 17.09 17.08 17.09 16.53 17.60 36,179,083 17.151 1.73%
2024-05-10 0 19.66 19.64 19.66 18.52 19.82 33,048,854 644,572,148 19.504 16.80 16.78 16.80 15.83 16.94 38,671,298 16.668 8.14%
2024-05-09 0 18.18 18.18 18.24 17.88 18.48 6,095,812 111,189,522 18.240 15.54 15.54 15.59 15.28 15.79 7,132,863 15.588 1.56%
2024-05-08 0 17.90 17.88 17.90 17.82 18.70 19,281,185 349,276,069 18.115 15.30 15.28 15.30 15.23 15.98 22,561,401 15.481 -2.82%
2024-05-07 0 18.42 18.40 18.42 18.18 18.94 13,310,800 245,911,312 18.475 15.74 15.72 15.74 15.54 16.19 15,575,303 15.789 0.66%
2024-05-06 0 18.30 18.28 18.30 18.18 18.92 39,939,205 741,695,173 18.571 15.64 15.62 15.64 15.54 16.17 46,733,871 15.871 -1.72%
2024-05-03 0 18.62 18.60 18.62 18.12 18.88 20,144,879 375,286,057 18.629 15.91 15.90 15.91 15.49 16.14 23,572,031 15.921 3.44%
2024-05-02 0 18.00 17.98 18.00 16.90 18.08 12,884,453 229,989,013 17.850 15.38 15.37 15.38 14.44 15.45 15,076,423 15.255 4.17%
2024-04-30 0 17.28 17.28 17.30 17.18 18.00 29,442,900 512,669,660 17.412 14.77 14.77 14.78 14.68 15.38 34,451,880 14.881 -3.46%
2024-04-29 0 17.90 17.88 17.90 17.48 18.18 29,612,751 530,822,130 17.925 15.30 15.28 15.30 14.94 15.54 34,650,627 15.319 4.43%
2024-04-26 0 17.14 17.12 17.14 16.60 17.34 17,061,998 291,626,526 17.092 14.65 14.63 14.65 14.19 14.82 19,964,674 14.607 3.38%
2024-04-25 0 16.58 16.58 16.60 16.48 17.12 19,409,341 324,924,506 16.741 14.17 14.17 14.19 14.08 14.63 22,711,359 14.307 0.12%
2024-04-24 0 16.56 16.56 16.58 15.94 16.70 25,701,937 422,346,738 16.432 14.15 14.15 14.17 13.62 14.27 30,074,485 14.043 3.89%
2024-04-23 0 15.94 15.94 15.96 15.78 16.06 12,362,864 197,229,631 15.953 13.62 13.62 13.64 13.49 13.73 14,466,099 13.634 -0.13%
2024-04-22 0 15.96 15.94 15.96 15.62 16.30 24,478,319 393,787,790 16.087 13.64 13.62 13.64 13.35 13.93 28,642,698 13.748 2.57%
2024-04-19 0 15.56 15.56 15.58 15.44 15.80 16,250,050 253,685,075 15.611 13.30 13.30 13.31 13.20 13.50 19,014,593 13.342 -1.14%
2024-04-18 0 15.74 15.74 15.76 14.86 15.90 36,419,400 569,526,630 15.638 13.45 13.45 13.47 12.70 13.59 42,615,259 13.364 5.78%
2024-04-17 0 14.88 14.88 14.90 14.68 14.98 19,291,068 287,089,227 14.882 12.72 12.72 12.73 12.55 12.80 22,572,965 12.718 0.27%
2024-04-16 0 14.84 14.84 14.86 14.72 14.96 23,388,640 347,321,050 14.850 12.68 12.68 12.70 12.58 12.78 27,367,638 12.691 -0.27%
2024-04-15 0 14.88 14.88 14.90 14.16 14.98 25,904,693 384,090,533 14.827 12.72 12.72 12.73 12.10 12.80 30,311,735 12.671 3.19%
2024-04-12 0 14.42 14.42 14.44 14.38 14.88 26,185,249 384,575,122 14.687 12.32 12.32 12.34 12.29 12.72 30,640,020 12.551 -3.35%
2024-04-11 0 14.92 14.92 14.94 14.54 14.96 18,548,277 275,561,097 14.856 12.75 12.75 12.77 12.43 12.78 21,703,807 12.696 0.81%
2024-04-10 0 14.80 14.80 14.82 14.68 14.94 17,852,838 264,500,923 14.816 12.65 12.65 12.67 12.55 12.77 20,890,056 12.662 0.00%
2024-04-09 0 14.80 14.78 14.80 14.30 14.80 28,398,519 416,302,678 14.659 12.65 12.63 12.65 12.22 12.65 33,229,823 12.528 3.50%
2024-04-08 0 14.30 14.30 14.32 14.12 14.50 16,431,643 235,727,580 14.346 12.22 12.22 12.24 12.07 12.39 19,227,080 12.260 1.13%
2024-04-05 0 14.14 14.12 14.14 13.88 14.62 15,735,393 223,580,263 14.209 12.08 12.07 12.08 11.86 12.49 18,412,380 12.143 -2.48%
2024-04-03 0 14.50 14.48 14.50 14.36 14.62 25,044,339 363,230,087 14.503 12.39 12.37 12.39 12.27 12.49 29,305,013 12.395 0.14%
2024-04-02 0 14.48 14.46 14.48 14.20 14.48 53,150,028 758,308,463 14.267 12.37 12.36 12.37 12.14 12.37 62,192,188 12.193 5.69%
2024-03-28 0 13.70 13.70 13.72 13.24 13.78 17,404,835 236,423,376 13.584 11.71 11.71 11.73 11.32 11.78 20,365,836 11.609 2.85%
2024-03-27 0 13.32 13.30 13.32 13.26 13.50 9,413,734 125,878,763 13.372 11.38 11.37 11.38 11.33 11.54 11,015,248 11.428 -1.33%
2024-03-26 0 13.50 13.48 13.50 13.42 13.64 10,798,806 146,148,629 13.534 11.54 11.52 11.54 11.47 11.66 12,635,955 11.566 0.60%
2024-03-25 0 13.42 13.40 13.42 13.32 13.76 16,913,723 228,666,335 13.520 11.47 11.45 11.47 11.38 11.76 19,791,174 11.554 -1.03%
2024-03-22 0 13.56 13.54 13.56 13.50 14.16 20,030,266 273,435,586 13.651 11.59 11.57 11.59 11.54 12.10 23,437,919 11.666 -4.37%
2024-03-21 0 14.18 14.16 14.18 13.98 14.36 16,092,010 227,792,686 14.156 12.12 12.10 12.12 11.95 12.27 18,829,667 12.098 1.72%
2024-03-20 0 13.94 13.94 13.96 13.86 14.04 12,019,163 167,861,546 13.966 11.91 11.91 11.93 11.84 12.00 14,063,926 11.936 -0.29%
2024-03-19 0 13.98 13.96 13.98 13.96 14.20 13,546,079 190,062,917 14.031 11.95 11.93 11.95 11.93 12.14 15,850,609 11.991 -1.55%
2024-03-18 0 14.20 14.18 14.20 13.64 14.26 22,371,950 314,729,329 14.068 12.14 12.12 12.14 11.66 12.19 26,177,983 12.023 3.05%
2024-03-15 0 13.78 13.76 13.78 13.60 13.96 27,762,291 381,909,672 13.756 11.78 11.76 11.78 11.62 11.93 32,485,357 11.756 -1.15%
2024-03-14 0 13.94 13.94 13.96 13.88 14.38 38,712,366 543,991,903 14.052 11.91 11.91 11.93 11.86 12.29 45,298,316 12.009 -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 12.05 12.03 12.05 12.03 13.13 82,552,320 12.275 -7.60%
2024-03-12 0 15.26 15.26 15.28 14.50 15.32 29,291,138 435,850,610 14.880 13.04 13.04 13.06 12.39 13.09 34,274,299 12.717 3.67%
2024-03-11 0 14.72 14.70 14.72 14.60 14.90 9,838,380 144,701,794 14.708 12.58 12.56 12.58 12.48 12.73 11,512,137 12.569 0.96%
2024-03-08 0 14.58 14.58 14.60 14.40 14.74 11,406,930 166,850,880 14.627 12.46 12.46 12.48 12.31 12.60 13,347,537 12.500 0.83%
2024-03-07 0 14.46 14.44 14.46 14.34 14.90 14,258,715 208,396,012 14.615 12.36 12.34 12.36 12.26 12.73 16,684,482 12.490 -0.55%
2024-03-06 0 14.54 14.54 14.56 14.32 14.68 10,849,800 157,429,160 14.510 12.43 12.43 12.44 12.24 12.55 12,695,625 12.400 0.83%
2024-03-05 0 14.42 14.40 14.42 14.30 14.64 15,443,632 222,961,597 14.437 12.32 12.31 12.32 12.22 12.51 18,070,983 12.338 -1.23%
2024-03-04 0 14.60 14.58 14.60 14.50 15.24 22,218,207 326,062,918 14.675 12.48 12.46 12.48 12.39 13.02 25,998,084 12.542 -4.20%
2024-03-01 0 15.24 15.22 15.24 14.84 15.30 9,299,069 140,742,058 15.135 13.02 13.01 13.02 12.68 13.08 10,881,075 12.935 2.01%
2024-02-29 0 14.94 14.94 14.96 14.76 15.20 17,839,280 267,687,139 15.005 12.77 12.77 12.78 12.61 12.99 20,874,191 12.824 -0.66%
2024-02-28 0 15.04 15.02 15.04 14.96 15.52 16,975,091 257,473,438 15.168 12.85 12.84 12.85 12.78 13.26 19,862,982 12.962 -3.59%
2024-02-27 0 15.60 15.56 15.60 15.16 15.66 17,254,346 265,529,195 15.389 13.33 13.30 13.33 12.96 13.38 20,189,745 13.152 -0.76%
2024-02-26 0 15.72 15.70 15.72 15.62 16.12 12,246,624 192,929,274 15.754 13.43 13.42 13.43 13.35 13.78 14,330,084 13.463 -2.60%
2024-02-23 0 16.14 16.14 16.16 16.08 16.60 7,237,211 117,635,465 16.254 13.79 13.79 13.81 13.74 14.19 8,468,443 13.891 -0.25%
2024-02-22 0 16.18 16.16 16.18 15.66 16.18 12,852,399 205,288,473 15.973 13.83 13.81 13.83 13.38 13.83 15,038,916 13.650 1.76%
2024-02-21 0 15.90 15.88 15.90 15.14 16.38 29,132,990 464,111,265 15.931 13.59 13.57 13.59 12.94 14.00 34,089,246 13.615 2.85%
2024-02-20 0 15.46 15.40 15.46 15.20 15.48 17,713,829 272,315,384 15.373 13.21 13.16 13.21 12.99 13.23 20,727,398 13.138 -0.51%
2024-02-19 0 15.54 15.50 15.54 15.28 15.70 15,612,400 242,207,352 15.514 13.28 13.25 13.28 13.06 13.42 18,268,463 13.258 -0.51%
2024-02-16 0 15.62 15.60 15.62 15.06 15.64 5,520,198 85,542,147 15.496 13.35 13.33 13.35 12.87 13.37 6,459,323 13.243 3.44%
2024-02-15 0 15.10 15.08 15.10 14.82 15.32 6,233,014 93,995,428 15.080 12.90 12.89 12.90 12.67 13.09 7,293,407 12.888 -0.66%
2024-02-14 0 15.20 15.18 15.20 14.38 15.20 3,345,765 49,997,127 14.943 12.99 12.97 12.99 12.29 12.99 3,914,964 12.771 0.66%
2024-02-09 0 15.10 15.08 15.10 14.72 15.16 2,699,028 40,290,073 14.928 12.90 12.89 12.90 12.58 12.96 3,158,201 12.757 -1.82%
2024-02-08 0 15.38 15.36 15.38 15.22 15.58 10,070,884 154,981,229 15.389 13.14 13.13 13.14 13.01 13.31 11,784,195 13.152 1.05%
2024-02-07 0 15.22 15.20 15.22 15.02 15.42 18,880,294 288,126,345 15.261 13.01 12.99 13.01 12.84 13.18 22,092,308 13.042 1.74%
2024-02-06 0 14.96 14.96 14.98 13.92 14.98 19,196,724 281,203,778 14.649 12.78 12.78 12.80 11.90 12.80 22,462,571 12.519 7.63%
2024-02-05 0 13.90 13.88 13.90 13.58 14.06 15,642,929 216,868,115 13.864 11.88 11.86 11.88 11.61 12.02 18,304,186 11.848 -1.00%
2024-02-02 0 14.04 14.04 14.06 13.90 14.60 13,354,054 189,782,199 14.212 12.00 12.00 12.02 11.88 12.48 15,625,915 12.145 -1.96%
2024-02-01 0 14.32 14.28 14.32 14.10 14.86 21,377,800 308,621,249 14.437 12.24 12.20 12.24 12.05 12.70 25,014,703 12.338 0.00%
2024-01-31 0 14.32 14.32 14.34 14.00 14.58 19,239,345 275,218,616 14.305 12.24 12.24 12.26 11.96 12.46 22,512,443 12.225 -1.65%
2024-01-30 0 14.56 14.56 14.58 14.48 15.00 15,743,146 231,758,368 14.721 12.44 12.44 12.46 12.37 12.82 18,421,452 12.581 -3.70%
2024-01-29 0 15.12 15.12 15.14 14.96 15.40 17,842,887 270,484,672 15.159 12.92 12.92 12.94 12.78 13.16 20,878,412 12.955 1.61%
2024-01-26 0 14.88 14.88 14.90 14.80 15.22 18,332,341 274,545,067 14.976 12.72 12.72 12.73 12.65 13.01 21,451,135 12.799 -1.46%
2024-01-25 0 15.10 15.06 15.10 14.00 15.20 27,502,654 408,320,753 14.847 12.90 12.87 12.90 11.96 12.99 32,181,549 12.688 7.70%
2024-01-24 0 14.02 14.02 14.04 13.24 14.14 30,950,120 424,659,354 13.721 11.98 11.98 12.00 11.32 12.08 36,215,516 11.726 5.10%
2024-01-23 0 13.34 13.32 13.34 12.72 13.52 23,006,016 303,801,194 13.205 11.40 11.38 11.40 10.87 11.55 26,919,920 11.285 3.25%
2024-01-22 0 12.92 12.90 12.92 12.74 13.36 22,964,500 297,495,673 12.955 11.04 11.02 11.04 10.89 11.42 26,871,341 11.071 -3.00%
2024-01-19 0 13.32 13.30 13.32 13.18 13.68 16,042,794 214,649,435 13.380 11.38 11.37 11.38 11.26 11.69 18,772,078 11.435 -2.49%
2024-01-18 0 13.66 13.66 13.70 13.34 13.74 14,211,392 192,731,817 13.562 11.67 11.67 11.71 11.40 11.74 16,629,108 11.590 0.15%
2024-01-17 0 13.64 13.64 13.68 13.62 14.30 13,782,222 190,907,806 13.852 11.66 11.66 11.69 11.64 12.22 16,126,926 11.838 -4.88%
2024-01-16 0 14.34 14.34 14.36 14.20 14.70 9,536,603 137,232,981 14.390 12.26 12.26 12.27 12.14 12.56 11,159,020 12.298 0.00%
2024-01-15 0 14.34 14.32 14.34 13.98 14.34 14,577,920 206,532,909 14.168 12.26 12.24 12.26 11.95 12.26 17,057,992 12.108 -0.55%
2024-01-12 0 14.42 14.40 14.42 14.36 14.78 10,850,725 157,906,617 14.553 12.32 12.31 12.32 12.27 12.63 12,696,707 12.437 -1.77%
2024-01-11 0 14.68 14.68 14.70 14.34 14.84 12,827,344 188,129,608 14.666 12.55 12.55 12.56 12.26 12.68 15,009,599 12.534 0.14%
2024-01-10 0 14.66 14.66 14.68 14.52 15.26 12,483,376 183,033,451 14.662 12.53 12.53 12.55 12.41 13.04 14,607,113 12.530 -1.87%
2024-01-09 0 14.94 14.94 14.96 14.88 15.20 11,235,064 169,051,670 15.047 12.77 12.77 12.78 12.72 12.99 13,146,432 12.859 -1.06%
2024-01-08 0 15.10 15.10 15.12 14.88 15.82 14,933,314 225,840,798 15.123 12.90 12.90 12.92 12.72 13.52 17,473,847 12.925 -4.19%
2024-01-05 0 15.76 15.72 15.76 15.62 16.12 9,772,905 154,497,600 15.809 13.47 13.43 13.47 13.35 13.78 11,435,523 13.510 -1.01%
2024-01-04 0 15.92 15.88 15.92 15.80 16.18 11,722,906 187,361,939 15.983 13.61 13.57 13.61 13.50 13.83 13,717,268 13.659 0.25%
2024-01-03 0 15.88 15.86 15.88 15.14 15.90 13,148,456 207,193,731 15.758 13.57 13.55 13.57 12.94 13.59 15,385,340 13.467 2.98%
2024-01-02 0 15.42 15.38 15.42 15.32 15.92 6,453,105 100,166,733 15.522 13.18 13.14 13.18 13.09 13.61 7,550,941 13.265 -2.16%
2023-12-29 0 15.76 15.72 15.76 15.64 15.90 7,411,456 116,873,078 15.769 13.47 13.43 13.47 13.37 13.59 8,672,332 13.477 0.90%
2023-12-28 0 15.62 15.60 15.62 14.90 15.78 11,450,575 178,026,224 15.547 13.35 13.33 13.35 12.73 13.49 13,398,607 13.287 4.83%
2023-12-27 0 14.90 14.88 14.90 14.50 15.04 9,558,670 141,138,566 14.766 12.73 12.72 12.73 12.39 12.85 11,184,841 12.619 -0.13%
2023-12-22 0 14.92 14.92 14.94 14.80 15.28 5,694,299 85,552,480 15.024 12.75 12.75 12.77 12.65 13.06 6,663,043 12.840 -0.13%
2023-12-21 0 14.94 14.94 14.98 14.50 15.06 8,463,882 125,804,397 14.864 12.77 12.77 12.80 12.39 12.87 9,903,802 12.703 1.63%
2023-12-20 0 14.70 14.68 14.70 14.52 14.76 6,072,492 89,062,433 14.667 12.56 12.55 12.56 12.41 12.61 7,105,576 12.534 1.24%
2023-12-19 0 14.52 14.52 14.54 14.42 14.88 8,486,281 123,900,286 14.600 12.41 12.41 12.43 12.32 12.72 9,930,011 12.477 -2.55%
2023-12-18 0 14.90 14.88 14.90 14.72 15.18 6,944,853 103,509,175 14.904 12.73 12.72 12.73 12.58 12.97 8,126,348 12.737 -1.59%
2023-12-15 0 15.14 15.14 15.16 15.08 15.64 11,555,787 176,025,021 15.233 12.94 12.94 12.96 12.89 13.37 13,521,718 13.018 1.34%
2023-12-14 0 14.94 14.94 14.96 14.80 15.36 6,786,900 101,623,347 14.973 12.77 12.77 12.78 12.65 13.13 7,941,523 12.796 -0.93%
2023-12-13 0 15.08 15.08 15.10 14.92 15.26 7,620,797 114,969,234 15.086 12.89 12.89 12.90 12.75 13.04 8,917,287 12.893 -1.05%
2023-12-12 0 15.24 15.24 15.26 15.02 15.30 6,910,668 104,912,358 15.181 13.02 13.02 13.04 12.84 13.08 8,086,347 12.974 1.33%
2023-12-11 0 15.04 15.02 15.04 14.62 15.30 14,317,072 212,962,682 14.875 12.85 12.84 12.85 12.49 13.08 16,752,767 12.712 -1.70%
2023-12-08 0 15.30 15.30 15.32 15.16 15.54 5,604,600 86,035,361 15.351 13.08 13.08 13.09 12.96 13.28 6,558,084 13.119 -0.65%
2023-12-07 0 15.40 15.40 15.42 15.16 15.62 6,486,482 99,588,100 15.353 13.16 13.16 13.18 12.96 13.35 7,589,996 13.121 -1.53%
2023-12-06 0 15.64 15.62 15.64 15.20 15.68 7,352,883 114,206,688 15.532 13.37 13.35 13.37 12.99 13.40 8,603,794 13.274 0.90%
2023-12-05 0 15.50 15.40 15.50 15.30 15.94 10,628,270 164,444,128 15.472 13.25 13.16 13.25 13.08 13.62 12,436,407 13.223 -2.52%
2023-12-04 0 15.90 15.88 15.90 15.80 16.44 12,040,746 192,675,214 16.002 13.59 13.57 13.59 13.50 14.05 14,089,181 13.675 -3.17%
2023-12-01 0 16.42 16.40 16.42 16.30 16.66 8,964,043 147,946,548 16.504 14.03 14.02 14.03 13.93 14.24 10,489,053 14.105 -0.48%
2023-11-30 0 16.50 16.50 16.52 16.24 16.60 20,503,949 337,507,402 16.461 14.10 14.10 14.12 13.88 14.19 23,992,188 14.067 -0.60%
2023-11-29 0 16.60 16.60 16.62 16.40 17.38 16,409,782 273,693,401 16.679 14.19 14.19 14.20 14.02 14.85 19,201,500 14.254 -3.71%
2023-11-28 0 17.24 17.22 17.24 17.14 17.86 14,063,819 244,799,721 17.406 14.73 14.72 14.73 14.65 15.26 16,456,429 14.876 -3.36%
2023-11-27 0 17.84 17.84 17.86 17.48 17.94 12,391,390 220,087,717 17.761 15.25 15.25 15.26 14.94 15.33 14,499,478 15.179 1.36%
2023-11-24 0 17.60 17.58 17.60 17.50 17.78 6,250,800 110,011,109 17.600 15.04 15.02 15.04 14.96 15.19 7,314,219 15.041 -1.23%
2023-11-23 0 17.82 17.82 17.84 17.30 17.90 5,423,966 96,007,355 17.701 15.23 15.23 15.25 14.78 15.30 6,346,719 15.127 1.71%
2023-11-22 0 17.52 17.52 17.54 17.38 17.68 5,826,854 102,358,990 17.567 14.97 14.97 14.99 14.85 15.11 6,818,149 15.013 0.23%
2023-11-21 0 17.48 17.48 17.52 17.48 18.24 11,204,933 199,313,960 17.788 14.94 14.94 14.97 14.94 15.59 13,111,175 15.202 -1.02%
2023-11-20 0 17.66 17.66 17.68 17.16 17.78 6,872,640 120,351,718 17.512 15.09 15.09 15.11 14.67 15.19 8,041,849 14.966 2.56%
2023-11-17 0 17.22 17.22 17.26 17.06 17.50 6,487,400 111,778,294 17.230 14.72 14.72 14.75 14.58 14.96 7,591,070 14.725 -2.71%
2023-11-16 0 17.70 17.68 17.70 17.50 17.96 10,615,055 188,117,177 17.722 15.13 15.11 15.13 14.96 15.35 12,420,944 15.145 -1.01%
2023-11-15 0 17.88 17.86 17.88 17.40 17.96 14,161,683 251,759,460 17.778 15.28 15.26 15.28 14.87 15.35 16,570,942 15.193 4.20%
2023-11-14 0 17.16 17.14 17.16 16.78 17.22 10,450,835 179,058,202 17.133 14.67 14.65 14.67 14.34 14.72 12,228,786 14.642 2.14%
2023-11-13 0 16.80 16.80 16.82 16.54 16.86 8,358,531 139,604,162 16.702 14.36 14.36 14.37 14.14 14.41 9,780,528 14.274 0.48%
2023-11-10 0 16.72 16.72 16.74 16.66 17.04 9,643,997 161,925,368 16.790 14.29 14.29 14.31 14.24 14.56 11,284,684 14.349 -1.76%
2023-11-09 0 17.02 17.00 17.02 16.72 17.12 12,903,243 218,554,471 16.938 14.55 14.53 14.55 14.29 14.63 15,098,410 14.475 0.00%
2023-11-08 0 17.02 17.00 17.02 16.86 17.68 17,953,400 307,453,947 17.125 14.55 14.53 14.55 14.41 15.11 21,007,726 14.635 -3.51%
2023-11-07 0 17.64 17.64 17.66 17.58 18.80 24,044,221 428,424,452 17.818 15.08 15.08 15.09 15.02 16.07 28,134,749 15.228 -7.26%
2023-11-06 0 19.02 18.98 19.02 18.86 19.56 10,551,115 202,296,742 19.173 16.25 16.22 16.25 16.12 16.72 12,346,126 16.385 -0.73%
2023-11-03 0 19.16 19.16 19.18 18.98 19.32 5,850,458 111,932,794 19.132 16.37 16.37 16.39 16.22 16.51 6,845,768 16.351 0.10%
2023-11-02 0 19.14 19.12 19.14 19.00 19.50 6,333,568 121,626,990 19.204 16.36 16.34 16.36 16.24 16.66 7,411,068 16.412 -0.42%
2023-11-01 0 19.22 19.20 19.22 19.06 19.48 7,366,200 141,645,164 19.229 16.43 16.41 16.43 16.29 16.65 8,619,376 16.433 -0.31%
2023-10-31 0 19.28 19.26 19.28 18.78 19.46 9,829,795 189,538,287 19.282 16.48 16.46 16.48 16.05 16.63 11,502,091 16.479 1.47%
2023-10-30 0 19.00 19.00 19.02 18.40 19.26 11,219,939 211,216,550 18.825 16.24 16.24 16.25 15.72 16.46 13,128,734 16.088 0.85%
2023-10-27 0 18.84 18.84 18.88 18.24 19.14 13,512,461 254,379,904 18.826 16.10 16.10 16.14 15.59 16.36 15,811,271 16.089 -1.15%
2023-10-26 0 19.06 19.06 19.10 18.90 19.52 8,769,000 167,821,148 19.138 16.29 16.29 16.32 16.15 16.68 10,260,828 16.356 -0.73%
2023-10-25 0 19.20 19.20 19.22 19.16 20.10 10,522,296 204,594,640 19.444 16.41 16.41 16.43 16.37 17.18 12,312,404 16.617 -1.03%
2023-10-24 0 19.40 19.38 19.40 18.84 19.54 10,855,924 209,447,657 19.293 16.58 16.56 16.58 16.10 16.70 12,702,790 16.488 0.83%
2023-10-20 0 19.24 19.22 19.24 19.18 19.66 7,913,200 153,185,586 19.358 16.44 16.43 16.44 16.39 16.80 9,259,435 16.544 -2.24%
2023-10-19 0 19.68 19.66 19.68 19.58 20.40 13,068,952 259,810,810 19.880 16.82 16.80 16.82 16.73 17.43 15,292,310 16.990 -4.70%
2023-10-18 0 20.65 20.65 20.70 20.60 21.05 11,090,269 230,849,984 20.816 17.65 17.65 17.69 17.60 17.99 12,977,003 17.789 -1.20%
2023-10-17 0 20.90 20.90 20.95 20.45 21.10 12,420,020 259,000,758 20.853 17.86 17.86 17.90 17.48 18.03 14,532,979 17.822 3.21%
2023-10-16 0 20.25 20.25 20.30 20.10 20.80 6,815,000 138,486,981 20.321 17.31 17.31 17.35 17.18 17.78 7,974,403 17.366 -1.70%
2023-10-13 0 20.60 20.55 20.60 19.98 20.80 11,915,443 245,727,576 20.623 17.60 17.56 17.60 17.08 17.78 13,942,560 17.624 0.73%
2023-10-12 0 20.45 20.45 20.50 19.80 20.70 12,331,731 251,099,987 20.362 17.48 17.48 17.52 16.92 17.69 14,429,669 17.402 5.52%
2023-10-11 0 19.38 19.38 19.40 19.34 19.66 11,043,780 215,219,846 19.488 16.56 16.56 16.58 16.53 16.80 12,922,606 16.655 -0.41%
2023-10-10 0 19.46 19.44 19.46 19.12 19.78 11,011,811 215,069,713 19.531 16.63 16.61 16.63 16.34 16.90 12,885,198 16.691 1.99%
2023-10-09 0 19.08 19.08 19.10 18.98 19.40 3,975,272 76,198,595 19.168 16.31 16.31 16.32 16.22 16.58 4,651,566 16.381 0.95%
2023-10-06 0 18.90 18.88 18.90 18.74 19.08 3,407,400 64,405,396 18.902 16.15 16.14 16.15 16.02 16.31 3,987,085 16.154 1.07%
2023-10-05 0 18.70 18.68 18.70 18.60 18.86 2,704,682 50,610,191 18.712 15.98 15.96 15.98 15.90 16.12 3,164,817 15.992 -0.53%
2023-10-04 0 18.80 18.80 18.82 18.64 18.94 3,407,162 64,120,882 18.819 16.07 16.07 16.08 15.93 16.19 3,986,806 16.083 0.00%
2023-10-03 0 18.80 18.80 18.82 18.62 19.44 4,924,100 92,584,970 18.802 16.07 16.07 16.08 15.91 16.61 5,761,814 16.069 -4.08%
2023-09-29 0 19.60 19.58 19.60 19.50 19.82 4,066,428 79,936,900 19.658 16.75 16.73 16.75 16.66 16.94 4,758,230 16.800 -0.10%
2023-09-28 0 19.62 19.60 19.62 19.24 19.86 12,609,465 248,349,342 19.695 16.77 16.75 16.77 16.44 16.97 14,754,653 16.832 1.03%
2023-09-27 0 19.42 19.42 19.44 19.36 19.70 10,540,931 205,549,947 19.500 16.60 16.60 16.61 16.55 16.84 12,334,209 16.665 -0.72%
2023-09-26 0 19.56 19.54 19.56 19.40 19.74 16,712,510 327,960,970 19.624 16.72 16.70 16.72 16.58 16.87 19,555,730 16.771 0.31%
2023-09-25 0 19.50 19.50 19.52 19.26 19.64 11,783,700 229,739,338 19.496 16.66 16.66 16.68 16.46 16.78 13,788,405 16.662 0.41%
2023-09-22 0 19.42 19.40 19.42 18.38 19.50 14,813,545 281,165,085 18.980 16.60 16.58 16.60 15.71 16.66 17,333,703 16.221 3.63%
2023-09-21 0 18.74 18.72 18.74 18.60 19.26 12,463,951 234,293,381 18.798 16.02 16.00 16.02 15.90 16.46 14,584,383 16.065 -1.68%
2023-09-20 0 19.06 19.06 19.08 18.92 19.30 12,691,894 243,014,606 19.147 16.29 16.29 16.31 16.17 16.49 14,851,105 16.363 -1.14%
2023-09-19 0 19.28 19.28 19.30 18.90 19.40 11,335,800 217,887,078 19.221 16.48 16.48 16.49 16.15 16.58 13,264,306 16.427 1.58%
2023-09-18 0 18.98 18.98 19.00 18.70 19.24 6,091,400 116,008,662 19.045 16.22 16.22 16.24 15.98 16.44 7,127,701 16.276 -0.11%
2023-09-15 0 19.00 18.98 19.00 18.64 19.26 12,013,230 228,529,093 19.023 16.24 16.22 16.24 15.93 16.46 14,056,983 16.257 1.17%
2023-09-14 0 18.78 18.76 18.78 18.62 19.02 3,901,949 73,383,149 18.807 16.05 16.03 16.05 15.91 16.25 4,565,769 16.072 0.54%
2023-09-13 0 18.68 18.64 18.68 18.42 19.20 5,489,768 102,342,744 18.642 15.96 15.93 15.96 15.74 16.41 6,423,716 15.932 -0.95%
2023-09-12 0 18.86 18.86 18.90 18.72 19.30 6,579,763 124,246,520 18.883 16.12 16.12 16.15 16.00 16.49 7,699,147 16.138 -2.28%
2023-09-11 0 19.30 19.30 19.32 19.00 19.42 9,197,933 176,812,175 19.223 16.49 16.49 16.51 16.24 16.60 10,762,733 16.428 -0.41%
2023-09-07 0 19.38 19.34 19.38 19.14 19.60 7,895,350 152,936,207 19.370 16.56 16.53 16.56 16.36 16.75 9,238,548 16.554 -0.10%
2023-09-06 0 19.40 19.38 19.40 19.02 19.60 9,549,210 185,164,923 19.391 16.58 16.56 16.58 16.25 16.75 11,173,771 16.571 1.25%
2023-09-05 0 19.16 19.10 19.16 19.02 19.50 9,061,165 174,065,894 19.210 16.37 16.32 16.37 16.25 16.66 10,602,698 16.417 -1.14%
2023-09-04 0 19.38 19.34 19.38 18.44 19.68 24,909,525 477,600,897 19.173 16.56 16.53 16.56 15.76 16.82 29,147,264 16.386 7.91%
2023-08-31 0 17.96 17.94 17.96 17.86 18.34 8,496,256 152,980,774 18.006 15.35 15.33 15.35 15.26 15.67 9,941,683 15.388 -0.22%
2023-08-30 0 18.00 17.98 18.00 17.86 18.20 9,731,972 175,215,647 18.004 15.38 15.37 15.38 15.26 15.55 11,387,626 15.386 0.56%
2023-08-29 0 17.90 17.86 17.90 17.44 18.00 9,613,873 170,797,975 17.766 15.30 15.26 15.30 14.90 15.38 11,249,435 15.183 1.70%
2023-08-28 0 17.60 17.58 17.60 17.44 18.78 12,439,400 221,647,482 17.818 15.04 15.02 15.04 14.90 16.05 14,555,656 15.228 0.23%
2023-08-25 0 17.56 17.56 17.58 17.14 17.88 11,315,600 199,275,279 17.611 15.01 15.01 15.02 14.65 15.28 13,240,669 15.050 1.97%
2023-08-24 0 17.22 17.22 17.24 16.76 17.34 11,997,520 205,271,443 17.109 14.72 14.72 14.73 14.32 14.82 14,038,601 14.622 0.82%
2023-08-23 0 17.08 17.08 17.10 16.90 17.24 14,821,856 252,810,587 17.057 14.60 14.60 14.61 14.44 14.73 17,343,428 14.577 -0.70%
2023-08-22 0 17.20 17.20 17.22 17.02 17.66 17,459,909 301,393,258 17.262 14.70 14.70 14.72 14.55 15.09 20,430,280 14.752 -0.69%
2023-08-21 0 17.32 17.30 17.32 17.12 17.94 15,257,586 264,728,332 17.351 14.80 14.78 14.80 14.63 15.33 17,853,286 14.828 -3.78%
2023-08-18 0 18.00 17.98 18.00 17.96 18.80 8,927,972 162,826,032 18.238 15.38 15.37 15.38 15.35 16.07 10,446,845 15.586 -0.88%
2023-08-17 0 18.16 18.16 18.18 17.76 18.20 9,089,800 163,657,933 18.005 15.52 15.52 15.54 15.18 15.55 10,636,204 15.387 -1.20%
2023-08-16 0 18.38 18.36 18.38 18.20 18.58 6,819,140 125,368,653 18.385 15.71 15.69 15.71 15.55 15.88 7,979,248 15.712 -1.29%
2023-08-15 0 18.62 18.62 18.64 18.46 19.12 11,582,035 216,735,529 18.713 15.91 15.91 15.93 15.78 16.34 13,552,431 15.992 -1.06%
2023-08-14 0 18.82 18.82 18.84 18.48 18.82 7,293,946 136,281,448 18.684 16.08 16.08 16.10 15.79 16.08 8,534,830 15.968 -1.26%
2023-08-11 0 19.06 19.04 19.06 18.84 19.54 11,816,515 224,890,785 19.032 16.29 16.27 16.29 16.10 16.70 13,826,802 16.265 -2.56%
2023-08-10 0 19.56 19.56 19.58 19.30 19.74 12,403,097 241,542,157 19.474 16.72 16.72 16.73 16.49 16.87 14,513,177 16.643 -0.81%
2023-08-09 0 19.72 19.64 19.72 19.42 19.80 4,586,168 89,877,725 19.598 16.85 16.78 16.85 16.60 16.92 5,366,391 16.748 0.20%
2023-08-08 0 19.68 19.66 19.68 19.56 20.00 9,033,785 178,383,674 19.746 16.82 16.80 16.82 16.72 17.09 10,570,660 16.875 -3.29%
2023-08-07 0 20.35 20.30 20.35 20.00 20.70 8,605,141 175,880,802 20.439 17.39 17.35 17.39 17.09 17.69 10,069,093 17.467 -2.40%
2023-08-04 0 20.85 20.85 20.90 20.70 21.65 15,842,468 331,411,491 20.919 17.82 17.82 17.86 17.69 18.50 18,537,671 17.878 1.46%
2023-08-03 0 20.55 20.50 20.55 20.00 20.90 16,479,646 336,466,265 20.417 17.56 17.52 17.56 17.09 17.86 19,283,249 17.449 0.98%
2023-08-02 0 20.35 20.25 20.35 20.15 21.25 16,067,077 331,549,425 20.635 17.39 17.31 17.39 17.22 18.16 18,800,492 17.635 -1.93%
2023-08-01 0 20.75 20.70 20.75 20.65 21.35 10,765,397 225,445,171 20.942 17.73 17.69 17.73 17.65 18.25 12,596,863 17.897 -0.72%
2023-07-31 0 20.90 20.85 20.90 20.75 21.45 26,539,823 557,436,512 21.004 17.86 17.82 17.86 17.73 18.33 31,054,916 17.950 1.95%
2023-07-28 0 20.50 20.50 20.55 19.48 20.65 27,057,900 547,819,299 20.246 17.52 17.52 17.56 16.65 17.65 31,661,131 17.303 4.06%
2023-07-27 0 19.70 19.68 19.70 18.98 19.96 35,325,960 691,947,288 19.588 16.84 16.82 16.84 16.22 17.06 41,335,797 16.740 3.68%
2023-07-26 0 19.00 19.00 19.08 18.96 19.46 19,172,554 366,966,977 19.140 16.24 16.24 16.31 16.20 16.63 22,434,289 16.357 -0.94%
2023-07-25 0 19.18 19.16 19.18 18.30 19.44 49,848,805 942,506,111 18.907 16.39 16.37 16.39 15.64 16.61 58,329,344 16.158 6.91%
2023-07-24 0 17.94 17.92 17.94 17.84 18.52 18,773,949 338,294,355 18.019 15.33 15.31 15.33 15.25 15.83 21,967,871 15.400 -3.65%
2023-07-21 0 18.62 18.60 18.62 18.56 18.90 12,517,647 233,660,855 18.667 15.91 15.90 15.91 15.86 16.15 14,647,214 15.953 -0.43%
2023-07-20 0 18.70 18.68 18.70 18.64 19.48 12,376,547 233,399,015 18.858 15.98 15.96 15.98 15.93 16.65 14,482,110 16.116 -2.50%
2023-07-19 0 19.18 19.16 19.18 18.88 19.32 10,835,613 206,708,654 19.077 16.39 16.37 16.39 16.14 16.51 12,679,024 16.303 -0.52%
2023-07-18 0 19.28 19.26 19.28 19.14 20.20 19,327,598 373,775,762 19.339 16.48 16.46 16.48 16.36 17.26 22,615,710 16.527 -5.26%
2023-07-14 0 20.35 20.35 20.40 20.10 20.95 8,492,109 174,202,960 20.514 17.39 17.39 17.43 17.18 17.90 9,936,831 17.531 -1.69%
2023-07-13 0 20.70 20.70 20.75 20.40 20.85 12,531,100 258,634,113 20.639 17.69 17.69 17.73 17.43 17.82 14,662,956 17.639 1.72%
2023-07-12 0 20.35 20.30 20.35 19.98 20.55 5,900,619 119,997,617 20.336 17.39 17.35 17.39 17.08 17.56 6,904,463 17.380 1.85%
2023-07-11 0 19.98 19.98 20.00 19.90 20.45 8,408,001 169,118,207 20.114 17.08 17.08 17.09 17.01 17.48 9,838,414 17.190 0.00%
2023-07-10 0 19.98 19.96 19.98 19.54 20.40 7,835,197 154,957,019 19.777 17.08 17.06 17.08 16.70 17.43 9,168,162 16.902 -0.10%
2023-07-07 0 20.00 19.98 20.00 19.70 20.35 7,870,242 158,245,417 20.107 17.09 17.08 17.09 16.84 17.39 9,209,169 17.183 0.00%
2023-07-06 0 20.00 19.98 20.00 19.92 21.10 13,095,883 266,188,649 20.326 17.09 17.08 17.09 17.02 18.03 15,323,823 17.371 -2.20%
2023-07-05 0 20.45 20.45 20.50 20.25 21.10 5,638,547 116,523,557 20.666 17.48 17.48 17.52 17.31 18.03 6,597,806 17.661 -2.15%
2023-07-04 0 20.90 20.90 20.95 20.60 21.20 5,722,984 119,857,520 20.943 17.86 17.86 17.90 17.60 18.12 6,696,608 17.898 0.48%
2023-07-03 0 20.80 20.80 20.85 20.05 21.00 14,155,086 291,024,701 20.560 17.78 17.78 17.82 17.13 17.95 16,563,223 17.571 2.72%
2023-06-30 0 20.25 20.20 20.25 19.92 20.30 7,870,925 158,402,444 20.125 17.31 17.26 17.31 17.02 17.35 9,209,968 17.199 0.00%
2023-06-29 0 20.25 20.20 20.25 20.15 20.65 8,793,093 178,799,817 20.334 17.31 17.26 17.31 17.22 17.65 10,289,020 17.378 -0.98%
2023-06-28 0 20.45 20.40 20.45 19.88 20.65 11,025,460 223,860,613 20.304 17.48 17.43 17.48 16.99 17.65 12,901,169 17.352 2.25%
2023-06-27 0 20.00 19.98 20.00 19.08 20.15 10,988,388 218,167,725 19.854 17.09 17.08 17.09 16.31 17.22 12,857,790 16.968 4.06%
2023-06-26 0 19.22 19.20 19.22 18.84 19.36 8,777,875 168,499,263 19.196 16.43 16.41 16.43 16.10 16.55 10,271,213 16.405 0.10%
2023-06-23 0 19.20 19.18 19.20 19.10 19.44 3,420,932 65,743,133 19.218 16.41 16.39 16.41 16.32 16.61 4,002,919 16.424 -1.94%
2023-06-21 0 19.58 19.56 19.58 19.20 19.88 7,166,237 140,697,059 19.633 16.73 16.72 16.73 16.41 16.99 8,385,395 16.779 -0.41%
2023-06-20 0 19.66 19.66 19.68 19.54 20.25 7,026,000 138,642,794 19.733 16.80 16.80 16.82 16.70 17.31 8,221,300 16.864 -2.43%
2023-06-19 0 20.15 20.10 20.15 19.76 20.30 10,209,679 203,460,852 19.928 17.22 17.18 17.22 16.89 17.35 11,946,603 17.031 -1.71%
2023-06-16 0 20.50 20.50 20.55 20.40 21.25 13,567,756 279,540,516 20.603 17.52 17.52 17.56 17.43 18.16 15,875,974 17.608 -2.15%
2023-06-15 0 20.95 20.90 20.95 20.40 21.30 7,531,990 156,747,016 20.811 17.90 17.86 17.90 17.43 18.20 8,813,371 17.785 -0.48%
2023-06-14 0 21.05 21.00 21.05 20.95 21.65 5,145,448 108,676,775 21.121 17.99 17.95 17.99 17.90 18.50 6,020,818 18.050 0.00%
2023-06-13 0 21.05 21.00 21.05 20.80 21.25 4,132,862 87,013,955 21.054 17.99 17.95 17.99 17.78 18.16 4,835,966 17.993 -0.47%
2023-06-12 0 21.15 21.15 21.20 20.85 21.50 7,337,082 155,087,616 21.138 18.07 18.07 18.12 17.82 18.37 8,585,305 18.064 0.24%
2023-06-09 0 21.10 21.05 21.10 20.80 21.40 7,959,200 168,306,068 21.146 18.03 17.99 18.03 17.78 18.29 9,313,261 18.072 0.96%
2023-06-08 0 20.90 20.85 20.90 20.45 21.05 8,357,600 173,940,849 20.812 17.86 17.82 17.86 17.48 17.99 9,779,439 17.786 1.21%
2023-06-07 0 20.65 20.60 20.65 20.40 21.05 10,031,606 207,597,327 20.694 17.65 17.60 17.65 17.43 17.99 11,738,235 17.686 0.24%
2023-06-06 0 20.60 20.50 20.60 19.82 21.35 16,129,717 333,712,308 20.689 17.60 17.52 17.60 16.94 18.25 18,873,789 17.681 3.00%
2023-06-05 0 20.00 19.98 20.00 19.62 20.05 8,592,017 170,916,027 19.892 17.09 17.08 17.09 16.77 17.13 10,053,736 17.000 0.60%
2023-06-02 0 19.88 19.88 19.90 19.74 20.20 13,384,789 267,073,712 19.954 16.99 16.99 17.01 16.87 17.26 15,661,879 17.052 1.53%
2023-06-01 0 19.58 19.56 19.58 19.30 19.80 14,316,941 279,741,688 19.539 16.73 16.72 16.73 16.49 16.92 16,752,614 16.698 -1.11%
2023-05-31 0 19.80 19.78 19.80 19.50 20.20 15,601,570 308,010,127 19.742 16.92 16.90 16.92 16.66 17.26 18,255,791 16.872 -1.74%
2023-05-30 0 20.15 20.15 20.20 19.46 20.55 11,254,850 226,765,274 20.148 17.22 17.22 17.26 16.63 17.56 13,169,584 17.219 -0.57%
2023-05-29 0 21.40 21.35 21.40 21.20 22.60 15,449,244 332,788,874 21.541 17.32 17.28 17.32 17.16 18.29 19,089,273 17.433 -1.83%
2023-05-25 0 21.80 21.80 21.85 21.45 22.25 11,668,800 254,209,648 21.785 17.64 17.64 17.68 17.36 18.01 14,418,110 17.631 -2.24%
2023-05-24 0 22.30 22.30 22.35 21.70 22.85 15,625,096 346,113,138 22.151 18.05 18.05 18.09 17.56 18.49 19,306,557 17.927 -2.19%
2023-05-23 0 22.80 22.75 22.80 22.60 24.45 18,624,547 429,119,724 23.041 18.45 18.41 18.45 18.29 19.79 23,012,715 18.647 -4.00%
2023-05-22 0 23.75 23.75 23.80 23.70 24.30 9,838,040 235,200,325 23.907 19.22 19.22 19.26 19.18 19.67 12,156,001 19.348 -1.04%
2023-05-19 0 24.00 24.00 24.05 23.80 24.55 10,011,113 241,563,893 24.130 19.42 19.42 19.46 19.26 19.87 12,369,852 19.528 -3.42%
2023-05-18 0 24.85 24.75 24.85 23.90 25.10 17,103,630 423,621,203 24.768 20.11 20.03 20.11 19.34 20.31 21,133,452 20.045 3.76%
2023-05-17 0 23.95 23.95 24.00 23.75 25.15 12,908,844 312,831,446 24.234 19.38 19.38 19.42 19.22 20.35 15,950,324 19.613 -4.20%
2023-05-16 0 25.00 24.95 25.00 24.80 25.65 19,840,832 500,076,740 25.204 20.23 20.19 20.23 20.07 20.76 24,515,572 20.398 -0.20%
2023-05-15 0 25.05 25.05 25.10 24.05 25.45 25,254,455 627,438,688 24.845 20.27 20.27 20.31 19.46 20.60 31,204,710 20.107 4.59%
2023-05-12 0 23.95 23.95 24.00 23.80 24.50 13,736,173 330,767,627 24.080 19.38 19.38 19.42 19.26 19.83 16,972,581 19.488 -3.23%
2023-05-11 0 24.75 24.70 24.75 24.25 25.45 13,829,349 342,694,111 24.780 20.03 19.99 20.03 19.63 20.60 17,087,711 20.055 -0.20%
2023-05-10 0 24.80 24.80 24.85 24.50 25.40 9,305,734 230,533,731 24.773 20.07 20.07 20.11 19.83 20.56 11,498,277 20.049 -1.20%
2023-05-09 0 25.10 25.05 25.10 24.95 25.85 14,737,184 373,561,568 25.348 20.31 20.27 20.31 20.19 20.92 18,209,443 20.515 -2.90%
2023-05-08 0 25.85 25.80 25.85 25.00 26.00 21,944,062 563,905,008 25.697 20.92 20.88 20.92 20.23 21.04 27,114,348 20.797 2.17%
2023-05-05 0 25.30 25.25 25.30 25.10 26.50 20,340,181 523,425,960 25.734 20.48 20.44 20.48 20.31 21.45 25,132,573 20.827 -0.98%
2023-05-04 0 25.55 25.55 25.60 23.40 25.75 27,574,982 692,037,690 25.097 20.68 20.68 20.72 18.94 20.84 34,071,981 20.311 9.19%
2023-05-03 0 23.40 23.35 23.40 23.30 23.70 5,330,948 124,976,994 23.444 18.94 18.90 18.94 18.86 19.18 6,586,984 18.973 -0.21%
2023-05-02 0 23.45 23.45 23.50 22.95 23.55 5,769,600 134,615,276 23.332 18.98 18.98 19.02 18.57 19.06 7,128,987 18.883 0.43%
2023-04-28 0 23.35 23.35 23.40 23.30 24.70 26,739,882 637,240,744 23.831 18.90 18.90 18.94 18.86 19.99 33,040,121 19.287 -2.71%
2023-04-27 0 24.00 23.95 24.00 22.70 24.20 18,821,980 449,094,855 23.860 19.42 19.38 19.42 18.37 19.59 23,256,666 19.310 4.58%
2023-04-26 0 22.95 22.95 23.00 22.55 23.20 7,067,406 161,447,887 22.844 18.57 18.57 18.61 18.25 18.78 8,732,572 18.488 -1.08%
2023-04-25 0 23.20 23.15 23.20 23.00 23.95 10,186,862 237,191,982 23.284 18.78 18.74 18.78 18.61 19.38 12,587,010 18.844 -2.93%
2023-04-24 0 23.90 23.75 23.90 23.25 24.25 15,358,372 363,658,383 23.678 19.34 19.22 19.34 18.82 19.63 18,976,990 19.163 2.14%
2023-04-21 0 23.40 23.35 23.40 23.05 24.05 15,923,750 374,043,372 23.490 18.94 18.90 18.94 18.65 19.46 19,675,578 19.011 -3.31%
2023-04-20 0 24.20 24.15 24.20 23.45 24.35 8,605,800 207,240,056 24.081 19.59 19.54 19.59 18.98 19.71 10,633,430 19.489 1.68%
2023-04-19 0 23.80 23.80 23.85 23.65 24.20 10,483,456 250,666,910 23.911 19.26 19.26 19.30 19.14 19.59 12,953,485 19.351 -1.24%
2023-04-18 0 24.10 24.10 24.15 22.95 24.40 26,442,261 634,278,744 23.987 19.50 19.50 19.54 18.57 19.75 32,672,377 19.413 4.33%
2023-04-17 0 23.10 23.05 23.10 22.35 23.30 11,293,246 258,933,573 22.928 18.70 18.65 18.70 18.09 18.86 13,954,071 18.556 2.44%
2023-04-14 0 22.55 22.50 22.55 22.25 22.95 12,008,888 270,357,310 22.513 18.25 18.21 18.25 18.01 18.57 14,838,327 18.220 -1.31%
2023-04-13 0 22.85 22.80 22.85 22.40 22.95 8,723,699 198,670,278 22.774 18.49 18.45 18.49 18.13 18.57 10,779,108 18.431 -0.22%
2023-04-12 0 22.90 22.85 22.90 22.05 22.95 16,049,685 363,780,389 22.666 18.53 18.49 18.53 17.85 18.57 19,831,185 18.344 3.15%
2023-04-11 0 22.20 22.10 22.20 21.80 22.55 13,281,184 294,163,118 22.149 17.97 17.89 17.97 17.64 18.25 16,410,391 17.925 3.50%
2023-04-06 0 21.45 21.45 21.50 21.30 21.90 7,150,230 154,644,972 21.628 17.36 17.36 17.40 17.24 17.72 8,834,911 17.504 -0.46%
2023-04-04 0 21.55 21.50 21.55 21.10 21.70 16,483,424 352,156,432 21.364 17.44 17.40 17.44 17.08 17.56 20,367,118 17.290 0.70%
2023-04-03 0 21.40 21.30 21.40 20.90 21.40 9,202,268 194,705,468 21.158 17.32 17.24 17.32 16.91 17.32 11,370,434 17.124 2.64%
2023-03-31 0 20.85 20.85 20.90 20.85 21.90 20,660,209 438,860,148 21.242 16.87 16.87 16.91 16.87 17.72 25,528,004 17.191 -1.65%
2023-03-30 0 21.20 21.05 21.20 20.60 21.40 10,205,110 214,333,083 21.003 17.16 17.04 17.16 16.67 17.32 12,609,557 16.998 0.00%
2023-03-29 0 21.20 21.10 21.20 20.80 21.50 12,831,494 270,387,085 21.072 17.16 17.08 17.16 16.83 17.40 15,854,749 17.054 2.66%
2023-03-28 0 20.65 20.65 20.70 20.25 20.90 10,606,952 219,142,107 20.660 16.71 16.71 16.75 16.39 16.91 13,106,078 16.721 2.23%
2023-03-27 0 20.20 20.20 20.25 19.80 20.50 15,479,020 311,150,507 20.101 16.35 16.35 16.39 16.02 16.59 19,126,064 16.268 -1.94%
2023-03-24 0 20.60 20.55 20.60 20.45 21.50 18,791,886 391,028,761 20.808 16.67 16.63 16.67 16.55 17.40 23,219,481 16.841 -4.85%
2023-03-23 0 21.65 21.65 21.70 20.90 21.80 14,811,194 317,080,660 21.408 17.52 17.52 17.56 16.91 17.64 18,300,890 17.326 2.36%
2023-03-22 0 21.15 21.15 21.20 21.05 21.65 11,903,023 253,104,734 21.264 17.12 17.12 17.16 17.04 17.52 14,707,519 17.209 -0.70%
2023-03-21 0 21.30 21.25 21.30 21.00 22.40 16,634,806 357,382,891 21.484 17.24 17.20 17.24 17.00 18.13 20,554,167 17.387 -2.52%
2023-03-20 0 21.85 21.85 21.90 21.60 22.50 16,188,930 355,715,007 21.973 17.68 17.68 17.72 17.48 18.21 20,003,238 17.783 0.00%
2023-03-17 0 21.85 21.80 21.85 21.20 22.20 13,076,785 285,502,858 21.833 17.68 17.64 17.68 17.16 17.97 16,157,834 17.670 3.80%
2023-03-16 0 21.05 21.05 21.10 20.80 21.40 9,630,260 203,109,760 21.091 17.04 17.04 17.08 16.83 17.32 11,899,266 17.069 -1.17%
2023-03-15 0 21.30 21.30 21.35 21.05 21.75 14,298,360 306,373,943 21.427 17.24 17.24 17.28 17.04 17.60 17,667,226 17.341 2.16%
2023-03-14 0 20.85 20.80 20.85 20.60 21.55 13,987,209 294,207,064 21.034 16.87 16.83 16.87 16.67 17.44 17,282,765 17.023 -3.70%
2023-03-13 0 21.65 21.65 21.75 20.75 21.90 13,908,242 300,426,350 21.601 17.52 17.52 17.60 16.79 17.72 17,185,192 17.482 4.34%
2023-03-10 0 20.75 20.70 20.75 20.60 21.10 8,600,264 179,140,102 20.830 16.79 16.75 16.79 16.67 17.08 10,626,590 16.858 -1.43%
2023-03-09 0 21.05 21.00 21.05 20.85 21.50 7,477,718 158,052,867 21.137 17.04 17.00 17.04 16.87 17.40 9,239,559 17.106 -2.32%
2023-03-08 0 21.55 21.50 21.55 21.20 21.70 11,245,792 240,633,252 21.398 17.44 17.40 17.44 17.16 17.56 13,895,437 17.317 -2.05%
2023-03-07 0 22.00 21.95 22.00 21.40 22.50 19,104,589 420,978,510 22.035 17.80 17.76 17.80 17.32 18.21 23,605,861 17.834 1.85%
2023-03-06 0 21.60 21.60 21.65 21.40 21.90 8,656,459 187,230,415 21.629 17.48 17.48 17.52 17.32 17.72 10,696,025 17.505 -1.14%
2023-03-03 0 21.85 21.85 21.90 21.75 22.50 5,663,127 124,416,659 21.970 17.68 17.68 17.72 17.60 18.21 6,997,428 17.780 -0.91%
2023-03-02 0 22.05 22.05 22.10 21.90 22.50 6,388,930 141,531,673 22.153 17.85 17.85 17.89 17.72 18.21 7,894,239 17.928 0.00%
2023-03-01 0 22.05 22.05 22.10 20.90 22.20 11,454,886 249,300,387 21.764 17.85 17.85 17.89 16.91 17.97 14,153,796 17.614 6.01%
2023-02-28 0 20.80 20.80 20.85 20.80 21.35 13,834,092 289,482,244 20.925 16.83 16.83 16.87 16.83 17.28 17,093,571 16.935 -0.48%
2023-02-27 0 20.90 20.85 20.90 20.50 21.25 16,191,437 337,344,073 20.835 16.91 16.87 16.91 16.59 17.20 20,006,335 16.862 -2.79%
2023-02-24 0 21.50 21.45 21.50 21.30 22.05 11,172,217 239,963,783 21.479 17.40 17.36 17.40 17.24 17.85 13,804,526 17.383 -2.49%
2023-02-23 0 22.05 22.00 22.05 21.85 22.60 7,756,386 171,837,896 22.154 17.85 17.80 17.85 17.68 18.29 9,583,884 17.930 -0.90%
2023-02-22 0 22.25 22.20 22.25 22.00 22.95 11,004,013 246,268,191 22.380 18.01 17.97 18.01 17.80 18.57 13,596,691 18.112 -3.05%
2023-02-21 0 22.95 22.90 22.95 22.60 23.15 8,047,812 184,089,176 22.874 18.57 18.53 18.57 18.29 18.74 9,943,974 18.513 0.00%
2023-02-20 0 22.95 22.95 23.00 21.45 23.20 20,444,407 463,432,799 22.668 18.57 18.57 18.61 17.36 18.78 25,261,356 18.346 6.50%
2023-02-17 0 21.55 21.50 21.55 21.20 22.60 14,151,200 308,178,776 21.778 17.44 17.40 17.44 17.16 18.29 17,485,394 17.625 -3.36%
2023-02-16 0 22.30 22.25 22.30 21.85 22.75 12,720,371 284,703,497 22.382 18.05 18.01 18.05 17.68 18.41 15,717,444 18.114 1.59%
2023-02-15 0 21.95 21.90 21.95 21.65 22.35 13,985,607 308,100,163 22.030 17.76 17.72 17.76 17.52 18.09 17,280,785 17.829 -0.45%
2023-02-14 0 22.05 22.05 22.10 21.50 22.25 8,980,600 197,273,725 21.967 17.85 17.85 17.89 17.40 18.01 11,096,538 17.778 1.38%
2023-02-13 0 21.75 21.70 21.75 20.55 21.85 12,937,220 278,699,685 21.542 17.60 17.56 17.60 16.63 17.68 15,985,385 17.435 4.07%
2023-02-10 0 20.90 20.85 20.90 20.75 21.45 6,005,894 126,015,749 20.982 16.91 16.87 16.91 16.79 17.36 7,420,955 16.981 -2.56%
2023-02-09 0 21.45 21.45 21.55 20.65 21.80 12,826,600 274,610,769 21.409 17.36 17.36 17.44 16.71 17.64 15,848,702 17.327 2.88%
2023-02-08 0 20.85 20.80 20.85 20.15 21.00 9,667,459 201,001,599 20.792 16.87 16.83 16.87 16.31 17.00 11,945,229 16.827 2.71%
2023-02-07 0 20.30 20.25 20.30 20.15 20.70 8,754,647 178,140,043 20.348 16.43 16.39 16.43 16.31 16.75 10,817,348 16.468 -0.49%
2023-02-06 0 20.40 20.35 20.40 20.10 20.75 20,352,995 415,097,729 20.395 16.51 16.47 16.51 16.27 16.79 25,148,407 16.506 -2.86%
2023-02-03 0 21.00 20.95 21.00 20.70 21.40 15,623,886 326,663,484 20.908 17.00 16.96 17.00 16.75 17.32 19,305,062 16.921 -1.87%
2023-02-02 0 21.40 21.35 21.40 21.30 21.95 10,578,550 227,830,231 21.537 17.32 17.28 17.32 17.24 17.76 13,070,984 17.430 -1.83%
2023-02-01 0 21.80 21.75 21.80 21.20 21.85 12,668,137 273,157,285 21.563 17.64 17.60 17.64 17.16 17.68 15,652,903 17.451 1.40%
2023-01-31 0 21.50 21.50 21.55 21.30 22.25 18,956,403 409,565,473 21.606 17.40 17.40 17.44 17.24 18.01 23,422,761 17.486 -1.15%
2023-01-30 0 21.75 21.70 21.75 21.55 22.90 31,762,445 699,733,982 22.030 17.60 17.56 17.60 17.44 18.53 39,246,061 17.829 -5.64%
2023-01-27 0 23.05 23.00 23.05 22.50 23.05 12,347,036 281,567,641 22.804 18.65 18.61 18.65 18.21 18.65 15,256,147 18.456 1.54%
2023-01-26 0 22.70 22.65 22.70 22.00 22.70 17,945,669 404,017,513 22.513 18.37 18.33 18.37 17.80 18.37 22,173,886 18.220 4.85%
2023-01-20 0 21.65 21.60 21.65 21.10 21.75 10,260,109 220,693,797 21.510 17.52 17.48 17.52 17.08 17.60 12,677,515 17.408 2.85%
2023-01-19 0 21.05 20.95 21.05 20.55 21.15 7,847,836 164,381,910 20.946 17.04 16.96 17.04 16.63 17.12 9,696,881 16.952 1.20%
2023-01-18 0 20.80 20.75 20.80 20.50 20.90 13,775,297 285,355,082 20.715 16.83 16.79 16.83 16.59 16.91 17,020,923 16.765 0.48%
2023-01-17 0 20.70 20.70 20.75 20.55 21.15 18,371,476 380,459,467 20.709 16.75 16.75 16.79 16.63 17.12 22,700,018 16.760 -2.13%
2023-01-16 0 21.15 21.05 21.15 20.95 21.70 20,997,098 445,914,330 21.237 17.12 17.04 17.12 16.96 17.56 25,944,268 17.187 -0.24%
2023-01-13 0 21.20 21.20 21.25 20.00 21.35 27,121,070 566,757,020 20.897 17.16 17.16 17.20 16.19 17.28 33,511,122 16.913 5.47%
2023-01-12 0 20.10 20.05 20.10 19.58 20.30 30,728,914 614,414,335 19.995 16.27 16.23 16.27 15.85 16.43 37,969,018 16.182 0.25%
2023-01-11 0 20.05 20.00 20.05 18.76 20.25 40,599,281 800,491,529 19.717 16.23 16.19 16.23 15.18 16.39 50,164,962 15.957 7.56%
2023-01-10 0 18.64 18.62 18.64 18.54 19.10 17,409,062 327,589,102 18.817 15.09 15.07 15.09 15.00 15.46 21,510,847 15.229 -1.69%
2023-01-09 0 18.96 18.94 18.96 18.56 19.04 31,469,063 592,574,133 18.830 15.34 15.33 15.34 15.02 15.41 38,883,555 15.240 2.16%
2023-01-06 0 18.56 18.56 18.58 18.02 18.56 14,823,903 271,977,282 18.347 15.02 15.02 15.04 14.58 15.02 18,316,594 14.849 1.64%
2023-01-05 0 18.26 18.26 18.28 18.18 19.06 17,443,106 321,629,070 18.439 14.78 14.78 14.79 14.71 15.43 21,552,913 14.923 -1.30%
2023-01-04 0 18.50 18.50 18.52 17.60 18.54 16,302,474 294,938,810 18.092 14.97 14.97 14.99 14.24 15.00 20,143,534 14.642 4.99%
2023-01-03 0 17.62 17.62 17.64 16.92 17.66 10,972,372 192,100,842 17.508 14.26 14.26 14.28 13.69 14.29 13,557,595 14.169 1.38%
2022-12-30 0 17.38 17.38 17.40 17.10 17.72 14,778,179 257,358,987 17.415 14.07 14.07 14.08 13.84 14.34 18,260,097 14.094 1.40%
2022-12-29 0 17.14 17.10 17.14 16.82 17.56 13,440,000 228,290,035 16.986 13.87 13.84 13.87 13.61 14.21 16,606,626 13.747 -2.39%
2022-12-28 0 17.56 17.54 17.56 17.26 17.88 11,104,039 194,784,685 17.542 14.21 14.20 14.21 13.97 14.47 13,720,285 14.197 1.04%
2022-12-23 0 17.38 17.36 17.38 16.70 17.50 14,491,656 249,999,346 17.251 14.07 14.05 14.07 13.52 14.16 17,906,065 13.962 2.24%
2022-12-22 0 17.00 16.98 17.00 16.90 17.46 9,859,198 168,326,650 17.073 13.76 13.74 13.76 13.68 14.13 12,182,144 13.817 -0.70%
2022-12-21 0 17.12 17.10 17.12 16.86 17.30 10,574,217 180,009,638 17.023 13.86 13.84 13.86 13.65 14.00 13,065,630 13.777 0.12%
2022-12-20 0 17.10 17.08 17.10 16.86 17.22 12,480,384 212,488,274 17.026 13.84 13.82 13.84 13.65 13.94 15,420,913 13.779 -0.23%
2022-12-19 0 17.14 17.14 17.16 17.00 17.84 12,196,663 209,315,189 17.162 13.87 13.87 13.89 13.76 14.44 15,070,344 13.889 -2.39%
2022-12-16 0 17.56 17.56 17.60 17.28 17.80 13,842,955 242,482,249 17.517 14.21 14.21 14.24 13.98 14.41 17,104,523 14.176 -0.45%
2022-12-15 0 17.64 17.62 17.64 17.40 17.96 15,561,272 273,101,214 17.550 14.28 14.26 14.28 14.08 14.54 19,227,696 14.204 -0.34%
2022-12-14 0 17.70 17.70 17.72 17.62 18.10 15,697,219 278,820,479 17.762 14.32 14.32 14.34 14.26 14.65 19,395,674 14.375 -0.90%
2022-12-13 0 17.86 17.84 17.86 17.70 18.20 15,776,245 282,286,493 17.893 14.45 14.44 14.45 14.32 14.73 19,493,319 14.481 -1.11%
2022-12-12 0 18.06 18.00 18.06 17.96 18.48 13,242,083 238,846,430 18.037 14.62 14.57 14.62 14.54 14.96 16,362,078 14.598 -2.48%
2022-12-09 0 18.52 18.50 18.52 17.90 18.56 16,415,686 300,603,269 18.312 14.99 14.97 14.99 14.49 15.02 20,283,420 14.820 2.21%
2022-12-08 0 18.12 18.10 18.12 17.74 18.14 17,262,600 310,344,752 17.978 14.66 14.65 14.66 14.36 14.68 21,329,877 14.550 3.31%
2022-12-07 0 17.54 17.52 17.54 17.48 18.70 23,365,589 420,883,312 18.013 14.20 14.18 14.20 14.15 15.13 28,870,804 14.578 -4.88%
2022-12-06 0 18.44 18.42 18.44 18.22 18.76 17,454,413 321,859,254 18.440 14.92 14.91 14.92 14.75 15.18 21,566,884 14.924 -1.28%
2022-12-05 0 18.68 18.66 18.68 17.64 18.68 39,900,683 737,544,157 18.484 15.12 15.10 15.12 14.28 15.12 49,301,766 14.960 7.11%
2022-12-02 0 17.44 17.44 17.48 17.30 17.56 7,779,245 135,637,213 17.436 14.11 14.11 14.15 14.00 14.21 9,612,129 14.111 -0.68%
2022-12-01 0 17.56 17.52 17.56 17.28 18.06 10,963,662 192,612,021 17.568 14.21 14.18 14.21 13.98 14.62 13,546,833 14.218 -0.34%
2022-11-30 0 17.62 17.60 17.62 17.10 17.62 17,826,183 310,268,434 17.405 14.26 14.24 14.26 13.84 14.26 22,026,247 14.086 0.92%
2022-11-29 0 17.46 17.44 17.46 16.40 17.46 17,190,735 294,711,896 17.144 14.13 14.11 14.13 13.27 14.13 21,241,080 13.875 7.25%
2022-11-28 0 16.28 16.26 16.28 15.70 16.36 8,209,700 132,440,105 16.132 13.18 13.16 13.18 12.71 13.24 10,144,005 13.056 -2.75%
2022-11-25 0 16.74 16.72 16.74 16.08 16.76 14,052,400 231,541,663 16.477 13.55 13.53 13.55 13.01 13.56 17,363,315 13.335 3.21%
2022-11-24 0 16.22 16.20 16.22 16.00 16.54 15,295,526 247,198,782 16.162 13.13 13.11 13.13 12.95 13.39 18,899,337 13.080 -0.12%
2022-11-23 0 16.24 16.24 16.26 15.92 16.58 19,416,059 315,042,301 16.226 13.14 13.14 13.16 12.88 13.42 23,990,717 13.132 -1.93%
2022-11-22 0 16.56 16.54 16.56 16.30 16.82 20,524,027 339,523,535 16.543 13.40 13.39 13.40 13.19 13.61 25,359,736 13.388 0.85%
2022-11-21 0 16.42 16.38 16.42 16.20 16.64 19,972,035 328,525,708 16.449 13.29 13.26 13.29 13.11 13.47 24,677,688 13.313 -1.44%
2022-11-18 0 16.66 16.64 16.66 16.28 16.78 15,958,211 264,602,475 16.581 13.48 13.47 13.48 13.18 13.58 19,718,158 13.419 0.12%
2022-11-17 0 16.64 16.62 16.64 16.16 16.76 15,218,300 249,720,079 16.409 13.47 13.45 13.47 13.08 13.56 18,803,915 13.280 0.60%
2022-11-16 0 16.54 16.52 16.54 16.20 16.56 16,104,934 263,582,041 16.367 13.39 13.37 13.39 13.11 13.40 19,899,451 13.246 -0.12%
2022-11-15 0 16.56 16.54 16.56 16.06 16.60 23,608,999 387,457,959 16.411 13.40 13.39 13.40 13.00 13.43 29,171,565 13.282 2.99%
2022-11-14 0 16.08 16.06 16.08 15.74 16.42 24,724,979 395,997,684 16.016 13.01 13.00 13.01 12.74 13.29 30,550,483 12.962 3.34%
2022-11-11 0 15.56 15.54 15.56 14.88 15.60 18,893,168 288,569,407 15.274 12.59 12.58 12.59 12.04 12.63 23,344,627 12.361 6.72%
2022-11-10 0 14.58 14.56 14.58 14.38 14.60 7,822,175 113,515,971 14.512 11.80 11.78 11.80 11.64 11.82 9,665,174 11.745 -1.09%
2022-11-09 0 14.74 14.74 14.76 14.60 15.30 10,377,935 153,762,774 14.816 11.93 11.93 11.95 11.82 12.38 12,823,102 11.991 -2.12%
2022-11-08 0 15.06 15.02 15.06 14.84 15.14 11,013,353 164,960,973 14.978 12.19 12.16 12.19 12.01 12.25 13,608,232 12.122 0.27%
2022-11-07 0 15.02 15.00 15.02 14.72 15.30 11,737,288 176,808,786 15.064 12.16 12.14 12.16 11.91 12.38 14,502,735 12.191 1.49%
2022-11-04 0 14.80 14.80 14.82 13.78 14.98 22,485,402 329,049,013 14.634 11.98 11.98 11.99 11.15 12.12 27,783,234 11.843 7.87%
2022-11-03 0 13.72 13.68 13.72 13.62 13.90 16,596,858 228,086,688 13.743 11.10 11.07 11.10 11.02 11.25 20,507,278 11.122 0.15%
2022-11-02 0 13.70 13.68 13.70 13.26 13.84 11,323,426 154,104,596 13.609 11.09 11.07 11.09 10.73 11.20 13,991,362 11.014 2.39%
2022-11-01 0 13.38 13.36 13.38 12.84 13.50 22,929,935 304,547,027 13.282 10.83 10.81 10.83 10.39 10.93 28,332,505 10.749 5.69%
2022-10-31 0 12.66 12.64 12.66 12.10 13.08 23,842,517 302,726,821 12.697 10.25 10.23 10.25 9.793 10.59 29,460,102 10.276 3.09%
2022-10-28 0 12.28 12.26 12.28 12.20 12.70 7,600,490 94,004,451 12.368 9.938 9.922 9.938 9.874 10.28 9,391,257 10.010 -2.69%
2022-10-27 0 12.62 12.62 12.64 12.58 12.90 15,645,800 197,747,302 12.639 10.21 10.21 10.23 10.18 10.44 19,332,140 10.229 1.28%
2022-10-26 0 12.46 12.44 12.46 12.14 12.58 15,149,448 187,924,674 12.405 10.08 10.07 10.08 9.825 10.18 18,718,841 10.039 2.13%
2022-10-25 0 12.20 12.20 12.22 12.10 12.56 18,178,605 222,843,997 12.259 9.874 9.874 9.890 9.793 10.17 22,461,704 9.9211 -1.45%
2022-10-24 0 12.38 12.36 12.38 12.28 13.70 20,737,112 264,134,712 12.737 10.02 10.00 10.02 9.938 11.09 25,623,026 10.308 -8.57%
2022-10-21 0 13.54 13.50 13.54 13.40 13.70 14,713,659 199,393,628 13.552 10.96 10.93 10.96 10.84 11.09 18,180,375 10.968 -0.73%
2022-10-20 0 13.64 13.62 13.64 13.54 13.98 24,793,922 339,197,952 13.681 11.04 11.02 11.04 10.96 11.31 30,635,670 11.072 -2.71%
2022-10-19 0 14.02 14.00 14.02 14.00 14.32 10,190,222 143,744,227 14.106 11.35 11.33 11.35 11.33 11.59 12,591,161 11.416 -1.54%
2022-10-18 0 14.24 14.24 14.26 14.20 14.56 14,006,362 200,208,414 14.294 11.52 11.52 11.54 11.49 11.78 17,306,430 11.568 -1.79%
2022-10-17 0 14.50 14.48 14.50 14.10 14.58 9,666,733 138,909,139 14.370 11.74 11.72 11.74 11.41 11.80 11,944,332 11.630 1.26%
2022-10-14 0 14.32 14.30 14.32 14.26 14.62 11,484,413 165,904,818 14.446 11.59 11.57 11.59 11.54 11.83 14,190,280 11.691 2.29%
2022-10-13 0 14.00 14.00 14.02 13.98 14.38 5,459,105 77,010,140 14.107 11.33 11.33 11.35 11.31 11.64 6,745,336 11.417 -2.23%
2022-10-12 0 14.32 14.32 14.34 13.94 14.46 11,345,248 161,198,542 14.208 11.59 11.59 11.61 11.28 11.70 14,018,326 11.499 2.14%
2022-10-11 0 14.02 14.02 14.04 13.96 14.50 10,046,694 142,233,035 14.157 11.35 11.35 11.36 11.30 11.74 12,413,817 11.458 -2.50%
2022-10-10 0 14.38 14.36 14.38 14.26 14.50 5,213,736 75,021,031 14.389 11.64 11.62 11.64 11.54 11.74 6,442,155 11.645 -1.24%
2022-10-07 0 14.56 14.56 14.58 14.46 14.70 3,227,593 47,106,258 14.595 11.78 11.78 11.80 11.70 11.90 3,988,053 11.812 -1.62%
2022-10-06 0 14.80 14.80 14.84 14.76 15.02 3,220,200 47,761,502 14.832 11.98 11.98 12.01 11.95 12.16 3,978,918 12.004 -1.07%
2022-10-05 0 14.96 14.94 14.96 14.62 15.10 14,446,848 215,452,023 14.913 12.11 12.09 12.11 11.83 12.22 17,850,700 12.070 5.50%
2022-10-03 0 14.18 14.14 14.18 14.02 14.50 3,355,212 47,627,338 14.195 11.48 11.44 11.48 11.35 11.74 4,145,741 11.488 -1.94%
2022-09-30 0 14.46 14.46 14.48 14.00 14.58 7,479,895 107,779,017 14.409 11.70 11.70 11.72 11.33 11.80 9,242,249 11.662 2.99%
2022-09-29 0 14.04 14.00 14.04 13.78 14.58 8,118,613 114,454,152 14.098 11.36 11.33 11.36 11.15 11.80 10,031,456 11.410 -1.82%
2022-09-28 0 14.30 14.30 14.32 14.24 14.74 12,277,471 177,786,642 14.481 11.57 11.57 11.59 11.52 11.93 15,170,192 11.719 -3.25%
2022-09-27 0 14.78 14.78 14.80 14.66 14.98 9,410,626 138,930,277 14.763 11.96 11.96 11.98 11.86 12.12 11,627,883 11.948 -1.47%
2022-09-26 0 15.00 15.00 15.02 14.92 15.38 8,078,367 121,721,124 15.068 12.14 12.14 12.16 12.07 12.45 9,981,728 12.194 -2.47%
2022-09-23 0 15.38 15.38 15.40 15.36 15.80 3,357,464 52,127,141 15.526 12.45 12.45 12.46 12.43 12.79 4,148,523 12.565 -0.77%
2022-09-22 0 15.50 15.48 15.50 15.30 15.56 7,035,776 108,719,682 15.452 12.54 12.53 12.54 12.38 12.59 8,693,490 12.506 -0.64%
2022-09-21 0 15.60 15.60 15.62 15.52 15.76 5,462,967 85,375,989 15.628 12.63 12.63 12.64 12.56 12.75 6,750,108 12.648 -0.76%
2022-09-20 0 15.72 15.72 15.74 15.62 15.90 7,382,400 116,086,381 15.725 12.72 12.72 12.74 12.64 12.87 9,121,783 12.726 0.13%
2022-09-19 0 15.70 15.70 15.72 15.62 15.98 6,283,042 98,944,766 15.748 12.71 12.71 12.72 12.64 12.93 7,763,403 12.745 -1.75%
2022-09-16 0 15.98 15.96 15.98 15.90 16.48 14,973,659 239,538,266 15.997 12.93 12.92 12.93 12.87 13.34 18,501,634 12.947 -2.32%
2022-09-15 0 16.36 16.36 16.38 16.24 16.60 4,684,890 76,720,783 16.376 13.24 13.24 13.26 13.14 13.43 5,788,707 13.254 0.25%
2022-09-14 0 16.32 16.32 16.34 16.30 16.62 5,761,330 94,595,746 16.419 13.21 13.21 13.22 13.19 13.45 7,118,769 13.288 -3.32%
2022-09-13 0 16.88 16.86 16.88 16.72 17.02 7,829,817 132,289,881 16.896 13.66 13.65 13.66 13.53 13.77 9,674,617 13.674 1.20%
2022-09-09 0 16.68 16.68 16.74 16.14 16.76 10,743,250 178,828,969 16.646 13.50 13.50 13.55 13.06 13.56 13,274,490 13.472 3.22%
2022-09-08 0 16.16 16.10 16.16 16.10 16.36 5,062,017 81,969,079 16.193 13.08 13.03 13.08 13.03 13.24 6,254,689 13.105 -0.49%
2022-09-07 0 16.24 16.20 16.24 16.00 16.24 5,419,475 87,593,564 16.163 13.14 13.11 13.14 12.95 13.14 6,696,369 13.081 0.37%
2022-09-06 0 16.18 16.18 16.22 16.06 16.32 5,090,549 82,467,618 16.200 13.09 13.09 13.13 13.00 13.21 6,289,944 13.111 0.25%
2022-09-05 0 16.14 16.12 16.14 15.96 16.22 9,656,292 155,148,717 16.067 13.06 13.05 13.06 12.92 13.13 11,931,431 13.003 0.12%
2022-09-02 0 16.12 16.12 16.14 16.06 16.54 41,446,955 669,186,526 16.146 13.05 13.05 13.06 13.00 13.39 51,212,359 13.067 -2.07%
2022-09-01 0 16.46 16.46 16.48 16.32 16.64 12,660,400 208,894,792 16.500 13.32 13.32 13.34 13.21 13.47 15,643,343 13.354 -1.20%
2022-08-31 0 16.66 16.62 16.66 16.24 16.86 13,394,875 222,927,378 16.643 13.48 13.45 13.48 13.14 13.65 16,550,869 13.469 0.97%
2022-08-30 0 16.50 16.46 16.50 16.22 16.50 8,840,931 144,922,569 16.392 13.35 13.32 13.35 13.13 13.35 10,923,961 13.266 1.10%
2022-08-29 0 16.32 16.30 16.32 16.06 16.38 8,639,731 140,336,850 16.243 13.21 13.19 13.21 13.00 13.26 10,675,356 13.146 -0.49%
2022-08-26 0 16.40 16.40 16.42 16.12 16.40 9,506,066 154,645,738 16.268 13.27 13.27 13.29 13.05 13.27 11,745,810 13.166 0.12%
2022-08-25 0 16.38 16.36 16.38 15.80 16.42 9,155,152 148,308,035 16.199 13.26 13.24 13.26 12.79 13.29 11,312,216 13.110 3.54%
2022-08-24 0 15.82 15.80 15.82 15.60 15.98 12,870,260 203,286,811 15.795 12.80 12.79 12.80 12.63 12.93 15,902,649 12.783 1.80%
2022-08-23 0 15.54 15.52 15.54 15.46 15.84 10,303,492 160,637,356 15.591 12.58 12.56 12.58 12.51 12.82 12,731,119 12.618 -1.52%
2022-08-22 0 15.78 15.76 15.78 15.72 16.14 14,632,200 233,141,324 15.933 12.77 12.75 12.77 12.72 13.06 18,079,723 12.895 -2.83%
2022-08-19 0 16.24 16.24 16.26 16.08 16.40 4,480,640 72,919,434 16.274 13.14 13.14 13.16 13.01 13.27 5,536,333 13.171 0.37%
2022-08-18 0 16.18 16.16 16.18 16.12 16.28 3,594,673 58,153,560 16.178 13.09 13.08 13.09 13.05 13.18 4,441,621 13.093 -0.98%
2022-08-17 0 16.34 16.34 16.36 16.14 16.50 4,715,381 77,101,865 16.351 13.22 13.22 13.24 13.06 13.35 5,826,382 13.233 0.25%
2022-08-16 0 16.30 16.28 16.30 16.20 16.62 4,783,000 78,162,909 16.342 13.19 13.18 13.19 13.11 13.45 5,909,933 13.226 -1.21%
2022-08-15 0 16.50 16.48 16.50 16.50 16.82 4,664,900 77,414,487 16.595 13.35 13.34 13.35 13.35 13.61 5,764,007 13.431 -1.32%
2022-08-12 0 16.72 16.70 16.72 16.46 16.86 5,474,400 91,641,182 16.740 13.53 13.52 13.53 13.32 13.65 6,764,235 13.548 0.24%
2022-08-11 0 16.68 16.66 16.68 15.96 16.76 11,355,730 187,448,720 16.507 13.50 13.48 13.50 12.92 13.56 14,031,277 13.359 4.77%
2022-08-10 0 15.92 15.90 15.92 15.78 16.42 6,774,200 108,103,622 15.958 12.88 12.87 12.88 12.77 13.29 8,370,283 12.915 -2.45%
2022-08-09 0 16.32 16.32 16.34 16.10 16.48 7,579,451 123,560,344 16.302 13.21 13.21 13.22 13.03 13.34 9,365,261 13.193 0.74%
2022-08-08 0 16.20 16.20 16.22 16.04 16.36 7,747,800 125,446,069 16.191 13.11 13.11 13.13 12.98 13.24 9,573,275 13.104 -0.12%
2022-08-05 0 16.22 16.20 16.22 16.00 16.26 5,827,230 94,098,318 16.148 13.13 13.11 13.13 12.95 13.16 7,200,196 13.069 1.00%
2022-08-04 0 16.06 16.04 16.06 15.82 16.10 5,953,658 95,223,152 15.994 13.00 12.98 13.00 12.80 13.03 7,356,412 12.944 1.90%
2022-08-03 0 15.76 15.74 15.76 15.68 16.06 6,787,737 107,247,496 15.800 12.75 12.74 12.75 12.69 13.00 8,387,010 12.787 -0.76%
2022-08-02 0 15.88 15.88 15.90 15.82 16.34 11,574,117 184,575,580 15.947 12.85 12.85 12.87 12.80 13.22 14,301,119 12.906 -3.76%
2022-08-01 0 16.50 16.50 16.52 16.22 16.66 11,950,392 195,800,096 16.384 13.35 13.35 13.37 13.13 13.48 14,766,049 13.260 -1.55%
2022-07-29 0 16.76 16.72 16.76 16.62 17.16 9,566,520 160,556,592 16.783 13.56 13.53 13.56 13.45 13.89 11,820,508 13.583 -1.87%
2022-07-28 0 17.08 17.06 17.08 17.02 17.26 4,938,559 84,499,621 17.110 13.82 13.81 13.82 13.77 13.97 6,102,143 13.848 0.12%
2022-07-27 0 17.06 17.04 17.06 17.04 17.34 4,906,000 83,877,486 17.097 13.81 13.79 13.81 13.79 14.03 6,061,913 13.837 -1.16%
2022-07-26 0 17.26 17.26 17.28 16.98 17.30 9,117,200 156,392,498 17.154 13.97 13.97 13.98 13.74 14.00 11,265,323 13.883 0.58%
2022-07-25 0 17.16 17.14 17.16 17.00 17.28 4,155,539 71,293,026 17.156 13.89 13.87 13.89 13.76 13.98 5,134,634 13.885 0.12%
2022-07-22 0 17.14 17.12 17.14 16.98 17.26 6,541,333 111,904,930 17.107 13.87 13.86 13.87 13.74 13.97 8,082,550 13.845 0.47%
2022-07-21 0 17.06 17.04 17.06 17.02 17.36 8,886,536 152,115,609 17.118 13.81 13.79 13.81 13.77 14.05 10,980,311 13.853 -2.29%
2022-07-20 0 17.46 17.44 17.46 17.38 17.56 7,290,613 127,240,152 17.453 14.13 14.11 14.13 14.07 14.21 9,008,370 14.125 1.16%
2022-07-19 0 17.26 17.24 17.26 17.20 17.40 7,258,362 125,556,813 17.298 13.97 13.95 13.97 13.92 14.08 8,968,520 14.000 -1.37%
2022-07-18 0 17.50 17.46 17.50 17.20 17.72 12,548,885 219,116,301 17.461 14.16 14.13 14.16 13.92 14.34 15,505,554 14.131 1.27%
2022-07-15 0 17.28 17.28 17.30 17.16 17.64 11,726,600 203,676,207 17.369 13.98 13.98 14.00 13.89 14.28 14,489,529 14.057 -1.93%
2022-07-14 0 17.62 17.60 17.62 17.44 18.22 14,802,684 261,834,462 17.688 14.26 14.24 14.26 14.11 14.75 18,290,375 14.315 -3.29%
2022-07-13 0 18.22 18.22 18.24 18.12 18.84 12,786,833 235,411,254 18.410 14.75 14.75 14.76 14.66 15.25 15,799,565 14.900 -0.65%
2022-07-12 0 18.34 18.30 18.34 18.16 18.40 9,533,031 174,342,325 18.288 14.84 14.81 14.84 14.70 14.89 11,779,128 14.801 0.00%
2022-07-11 0 18.34 18.32 18.34 18.16 18.70 5,626,192 102,966,905 18.301 14.84 14.83 14.84 14.70 15.13 6,951,791 14.812 -1.71%
2022-07-08 0 18.66 18.64 18.66 18.24 18.86 10,209,556 188,273,459 18.441 15.10 15.09 15.10 14.76 15.26 12,615,051 14.925 0.11%
2022-07-07 0 18.64 18.64 18.66 18.44 18.72 5,050,758 93,923,979 18.596 15.09 15.09 15.10 14.92 15.15 6,240,778 15.050 0.00%
2022-07-06 0 18.64 18.62 18.64 18.36 19.24 10,610,003 197,153,422 18.582 15.09 15.07 15.09 14.86 15.57 13,109,848 15.039 -3.02%
2022-07-05 0 19.22 19.22 19.24 19.02 19.66 12,129,960 234,879,703 19.364 15.56 15.56 15.57 15.39 15.91 14,987,925 15.671 2.23%
2022-07-04 0 18.80 18.80 18.82 18.66 19.06 7,057,999 132,901,321 18.830 15.22 15.22 15.23 15.10 15.43 8,720,949 15.239 -1.98%
2022-06-30 0 19.18 19.18 19.26 18.90 19.40 10,379,741 199,042,763 19.176 15.52 15.52 15.59 15.30 15.70 12,825,333 15.520 0.21%
2022-06-29 0 19.14 19.14 19.16 18.86 19.38 13,943,668 266,355,799 19.102 15.49 15.49 15.51 15.26 15.68 17,228,965 15.460 -1.03%
2022-06-28 0 19.34 19.32 19.34 18.98 19.40 10,396,753 199,505,353 19.189 15.65 15.64 15.65 15.36 15.70 12,846,354 15.530 0.73%
2022-06-27 0 19.20 19.20 19.22 18.88 19.34 12,948,768 248,478,330 19.189 15.54 15.54 15.56 15.28 15.65 15,999,654 15.530 2.24%
2022-06-24 0 18.78 18.76 18.78 18.62 19.46 11,266,646 212,716,799 18.880 15.20 15.18 15.20 15.07 15.75 13,921,204 15.280 -0.53%
2022-06-23 0 18.88 18.86 18.88 18.66 19.20 9,001,141 170,182,265 18.907 15.28 15.26 15.28 15.10 15.54 11,121,919 15.302 1.29%
2022-06-22 0 18.64 18.62 18.64 18.48 19.00 14,163,918 265,905,081 18.773 15.09 15.07 15.09 14.96 15.38 17,501,108 15.194 0.11%
2022-06-21 0 18.62 18.60 18.62 18.08 18.68 9,853,650 182,561,870 18.527 15.07 15.05 15.07 14.63 15.12 12,175,289 14.994 3.10%
2022-06-20 0 18.06 18.06 18.08 17.90 18.20 6,341,715 114,421,983 18.043 14.62 14.62 14.63 14.49 14.73 7,835,900 14.602 -0.55%
2022-06-17 0 18.16 18.14 18.16 17.72 18.36 13,718,648 248,991,458 18.150 14.70 14.68 14.70 14.34 14.86 16,950,927 14.689 1.68%
2022-06-16 0 17.86 17.84 17.86 17.74 18.44 15,442,335 278,498,827 18.035 14.45 14.44 14.45 14.36 14.92 19,080,736 14.596 -1.98%
2022-06-15 0 18.22 18.22 18.24 16.98 18.56 32,033,514 577,413,136 18.025 14.75 14.75 14.76 13.74 15.02 39,580,997 14.588 7.43%
2022-06-14 0 16.96 16.94 16.96 16.74 17.10 8,895,183 150,290,453 16.896 13.73 13.71 13.73 13.55 13.84 10,990,996 13.674 -0.12%
2022-06-13 0 16.98 16.96 16.98 16.90 17.34 11,359,827 193,546,825 17.038 13.74 13.73 13.74 13.68 14.03 14,036,340 13.789 -3.30%
2022-06-10 0 17.56 17.54 17.56 17.48 18.08 18,341,394 324,906,865 17.714 14.21 14.20 14.21 14.15 14.63 22,662,848 14.337 -2.69%
2022-06-09 0 19.22 19.20 19.22 18.78 19.32 16,630,295 317,587,095 19.097 14.60 14.59 14.60 14.27 14.68 21,886,717 14.510 0.00%
2022-06-08 0 19.22 19.22 19.24 18.50 19.38 14,349,856 273,929,448 19.089 14.60 14.60 14.62 14.06 14.73 18,885,488 14.505 2.13%
2022-06-07 0 18.82 18.80 18.82 18.20 18.92 12,730,086 237,720,494 18.674 14.30 14.28 14.30 13.83 14.38 16,753,749 14.189 1.73%
2022-06-06 0 18.50 18.50 18.52 18.00 18.62 7,055,866 129,068,701 18.292 14.06 14.06 14.07 13.68 14.15 9,286,049 13.899 1.65%
2022-06-02 0 18.20 18.18 18.20 18.06 18.30 7,355,609 133,704,727 18.177 13.83 13.81 13.83 13.72 13.90 9,680,534 13.812 -0.33%
2022-06-01 0 18.26 18.24 18.26 18.12 18.40 7,675,997 140,163,014 18.260 13.87 13.86 13.87 13.77 13.98 10,102,188 13.875 -0.54%
2022-05-31 0 18.36 18.32 18.36 18.02 18.36 19,029,620 347,841,631 18.279 13.95 13.92 13.95 13.69 13.95 25,044,409 13.889 1.55%
2022-05-30 0 18.08 18.06 18.08 17.94 18.36 8,587,671 155,282,028 18.082 13.74 13.72 13.74 13.63 13.95 11,302,020 13.739 0.56%
2022-05-27 0 17.98 17.96 17.98 17.84 18.28 9,098,539 163,834,093 18.007 13.66 13.65 13.66 13.56 13.89 11,974,360 13.682 0.78%
2022-05-26 0 17.84 17.84 17.86 17.40 17.92 6,954,168 123,359,164 17.739 13.56 13.56 13.57 13.22 13.62 9,152,207 13.479 1.71%
2022-05-25 0 17.54 17.54 17.56 17.44 17.76 6,331,756 111,211,629 17.564 13.33 13.33 13.34 13.25 13.49 8,333,066 13.346 0.57%
2022-05-24 0 17.44 17.44 17.46 17.34 17.84 6,876,612 120,354,952 17.502 13.25 13.25 13.27 13.18 13.56 9,050,138 13.299 -0.23%
2022-05-23 0 17.48 17.46 17.48 17.32 17.82 7,412,161 129,890,032 17.524 13.28 13.27 13.28 13.16 13.54 9,754,960 13.315 -0.11%
2022-05-20 0 17.50 17.48 17.50 17.10 17.58 12,269,693 213,817,508 17.426 13.30 13.28 13.30 12.99 13.36 16,147,837 13.241 2.82%
2022-05-19 0 17.02 17.00 17.02 16.80 17.08 8,140,120 137,978,556 16.950 12.93 12.92 12.93 12.77 12.98 10,713,009 12.880 -0.58%
2022-05-18 0 17.12 17.12 17.14 16.86 17.16 7,877,761 134,343,119 17.053 13.01 13.01 13.02 12.81 13.04 10,367,725 12.958 -0.47%
2022-05-17 0 17.20 17.18 17.20 16.80 17.20 10,974,733 186,955,914 17.035 13.07 13.05 13.07 12.77 13.07 14,443,573 12.944 2.14%
2022-05-16 0 16.84 16.82 16.84 16.56 17.18 6,408,756 107,276,088 16.739 12.80 12.78 12.80 12.58 13.05 8,434,404 12.719 -1.06%
2022-05-13 0 17.02 17.02 17.04 16.82 17.08 7,563,808 128,241,888 16.955 12.93 12.93 12.95 12.78 12.98 9,954,539 12.883 2.04%
2022-05-12 0 16.68 16.66 16.68 16.46 16.94 8,657,371 144,980,841 16.747 12.67 12.66 12.67 12.51 12.87 11,393,750 12.725 -0.48%
2022-05-11 0 16.76 16.74 16.76 16.46 16.88 8,425,568 141,093,587 16.746 12.73 12.72 12.73 12.51 12.83 11,088,680 12.724 0.48%
2022-05-10 0 16.68 16.66 16.68 16.14 16.82 11,410,174 189,708,831 16.626 12.67 12.66 12.67 12.26 12.78 15,016,646 12.633 -0.36%
2022-05-06 0 16.74 16.72 16.74 16.70 17.14 8,086,038 135,857,317 16.801 12.72 12.70 12.72 12.69 13.02 10,641,833 12.766 -3.57%
2022-05-05 0 17.36 17.34 17.36 17.32 17.92 9,121,523 160,148,722 17.557 13.19 13.18 13.19 13.16 13.62 12,004,609 13.341 -1.48%
2022-05-04 0 17.62 17.60 17.62 17.46 17.80 6,484,598 114,138,740 17.602 13.39 13.37 13.39 13.27 13.53 8,534,218 13.374 -0.45%
2022-05-03 0 17.70 17.68 17.70 17.26 17.82 7,567,521 133,365,051 17.623 13.45 13.43 13.45 13.11 13.54 9,959,426 13.391 0.80%
2022-04-29 0 17.56 17.56 17.58 16.90 17.58 13,650,527 236,300,945 17.311 13.34 13.34 13.36 12.84 13.36 17,965,118 13.153 1.62%
2022-04-28 0 17.28 17.26 17.28 16.70 17.30 14,707,234 251,725,515 17.116 13.13 13.11 13.13 12.69 13.15 19,355,824 13.005 2.61%
2022-04-27 0 16.84 16.82 16.84 16.64 16.96 12,387,334 208,254,599 16.812 12.80 12.78 12.80 12.64 12.89 16,302,662 12.774 -0.12%
2022-04-26 0 16.86 16.86 16.88 16.84 17.60 22,517,030 385,069,430 17.101 12.81 12.81 12.83 12.80 13.37 29,634,102 12.994 -4.20%
2022-04-25 0 17.60 17.56 17.60 17.44 18.20 21,587,734 382,403,549 17.714 13.37 13.34 13.37 13.25 13.83 28,411,079 13.460 -4.86%
2022-04-22 0 18.50 18.48 18.50 18.26 18.68 7,771,663 144,119,644 18.544 14.06 14.04 14.06 13.87 14.19 10,228,092 14.091 -0.32%
2022-04-21 0 18.56 18.54 18.56 18.46 18.84 9,871,848 183,509,926 18.589 14.10 14.09 14.10 14.03 14.32 12,992,093 14.125 -0.22%
2022-04-20 0 18.60 18.56 18.60 18.48 18.80 10,145,431 188,955,285 18.625 14.13 14.10 14.13 14.04 14.28 13,352,149 14.152 -0.64%
2022-04-19 0 18.72 18.70 18.72 18.60 19.14 10,966,658 205,197,026 18.711 14.22 14.21 14.22 14.13 14.54 14,432,945 14.217 -2.40%
2022-04-14 0 19.18 19.16 19.18 19.04 19.52 9,293,000 178,934,865 19.255 14.57 14.56 14.57 14.47 14.83 12,230,286 14.630 0.52%
2022-04-13 0 19.08 19.08 19.10 18.76 19.30 11,572,191 220,748,343 19.076 14.50 14.50 14.51 14.25 14.66 15,229,872 14.494 1.49%
2022-04-12 0 18.80 18.78 18.80 18.54 19.12 14,105,826 265,748,825 18.840 14.28 14.27 14.28 14.09 14.53 18,564,326 14.315 -0.74%
2022-04-11 0 18.94 18.92 18.94 18.90 19.52 16,047,428 305,250,041 19.022 14.39 14.38 14.39 14.36 14.83 21,119,620 14.453 -3.27%
2022-04-08 0 19.58 19.58 19.60 19.04 19.60 12,543,702 243,645,472 19.424 14.88 14.88 14.89 14.47 14.89 16,508,454 14.759 1.03%
2022-04-07 0 19.38 19.38 19.40 19.38 19.88 13,812,378 269,770,454 19.531 14.73 14.73 14.74 14.73 15.11 18,178,127 14.840 -2.02%
2022-04-06 0 19.78 19.78 19.80 19.62 20.10 12,489,853 247,477,824 19.814 15.03 15.03 15.04 14.91 15.27 16,437,584 15.056 -1.35%
2022-04-04 0 20.05 20.00 20.05 19.34 20.15 8,098,641 161,063,905 19.888 15.23 15.20 15.23 14.70 15.31 10,658,420 15.111 2.93%
2022-04-01 0 19.48 19.46 19.48 18.90 19.48 11,382,549 219,639,964 19.296 14.80 14.79 14.80 14.36 14.80 14,980,289 14.662 1.88%
2022-03-31 0 19.12 19.10 19.12 18.92 19.24 8,197,254 156,584,529 19.102 14.53 14.51 14.53 14.38 14.62 10,788,202 14.514 -0.31%
2022-03-30 0 19.18 19.16 19.18 18.78 19.30 16,013,231 305,863,078 19.101 14.57 14.56 14.57 14.27 14.66 21,074,614 14.513 2.35%
2022-03-29 0 18.74 18.72 18.74 18.42 19.04 18,983,000 354,525,939 18.676 14.24 14.22 14.24 14.00 14.47 24,983,053 14.191 -0.95%
2022-03-28 0 18.92 18.90 18.92 18.44 19.10 20,690,500 389,962,130 18.847 14.38 14.36 14.38 14.01 14.51 27,230,251 14.321 -3.76%
2022-03-25 0 19.66 19.64 19.66 19.60 20.25 12,137,597 240,172,919 19.788 14.94 14.92 14.94 14.89 15.39 15,973,989 15.035 -2.43%
2022-03-24 0 20.15 20.15 20.20 19.90 20.35 13,376,554 269,113,877 20.118 15.31 15.31 15.35 15.12 15.46 17,604,549 15.287 0.00%
2022-03-23 0 20.15 20.15 20.20 20.05 20.45 14,270,756 287,907,391 20.175 15.31 15.31 15.35 15.23 15.54 18,781,386 15.329 -1.23%
2022-03-22 0 20.40 20.35 20.40 19.78 20.40 12,359,402 248,659,801 20.119 15.50 15.46 15.50 15.03 15.50 16,265,901 15.287 2.41%
2022-03-21 0 19.92 19.90 19.92 19.80 20.75 11,783,387 236,134,432 20.040 15.14 15.12 15.14 15.04 15.77 15,507,822 15.227 -2.83%
2022-03-18 0 20.50 20.45 20.50 19.78 20.75 27,603,470 562,642,048 20.383 15.58 15.54 15.58 15.03 15.77 36,328,239 15.488 0.99%
2022-03-17 0 20.30 20.25 20.30 19.66 20.30 21,050,170 421,477,901 20.023 15.42 15.39 15.42 14.94 15.42 27,703,604 15.214 6.28%
2022-03-16 0 19.10 19.10 19.12 18.16 19.40 21,037,226 396,508,794 18.848 14.51 14.51 14.53 13.80 14.74 27,686,569 14.321 5.29%
2022-03-15 0 18.14 18.12 18.14 17.70 19.40 25,003,166 460,831,565 18.431 13.78 13.77 13.78 13.45 14.74 32,906,044 14.004 -7.45%
2022-03-14 0 19.60 19.58 19.60 19.50 20.35 16,064,061 317,724,461 19.779 14.89 14.88 14.89 14.82 15.46 21,141,510 15.028 -4.16%
2022-03-11 0 20.45 20.45 20.50 19.90 20.80 12,382,178 251,880,800 20.342 15.54 15.54 15.58 15.12 15.80 16,295,876 15.457 -0.49%
2022-03-10 0 20.55 20.50 20.55 20.30 20.70 8,537,390 175,058,598 20.505 15.61 15.58 15.61 15.42 15.73 11,235,846 15.580 3.06%
2022-03-09 0 19.94 19.94 19.96 19.54 20.40 14,989,462 298,691,580 19.927 15.15 15.15 15.17 14.85 15.50 19,727,257 15.141 -1.29%
2022-03-08 0 20.20 20.15 20.20 19.98 21.00 12,942,066 262,778,995 20.304 15.35 15.31 15.35 15.18 15.96 17,032,731 15.428 -3.12%
2022-03-07 0 20.85 20.80 20.85 20.55 21.15 10,301,586 215,001,117 20.871 15.84 15.80 15.84 15.61 16.07 13,557,661 15.858 -3.02%
2022-03-04 0 21.50 21.50 21.55 21.30 21.65 7,825,674 168,230,702 21.497 16.34 16.34 16.37 16.18 16.45 10,299,175 16.334 -0.92%
2022-03-03 0 21.70 21.70 21.75 21.50 22.00 8,276,269 180,256,957 21.780 16.49 16.49 16.53 16.34 16.72 10,892,191 16.549 1.17%
2022-03-02 0 21.45 21.40 21.45 21.35 21.90 9,720,965 209,690,386 21.571 16.30 16.26 16.30 16.22 16.64 12,793,520 16.390 -2.50%
2022-03-01 0 22.00 21.95 22.00 21.55 22.10 7,377,040 161,107,154 21.839 16.72 16.68 16.72 16.37 16.79 9,708,739 16.594 1.15%
2022-02-28 0 21.75 21.75 21.80 21.30 21.85 9,805,139 211,811,618 21.602 16.53 16.53 16.56 16.18 16.60 12,904,299 16.414 -0.68%
2022-02-25 0 21.90 21.85 21.90 21.75 22.25 14,797,661 323,987,286 21.894 16.64 16.60 16.64 16.53 16.91 19,474,833 16.636 -1.35%
2022-02-24 0 22.20 22.15 22.20 21.90 22.65 15,657,713 347,288,381 22.180 16.87 16.83 16.87 16.64 17.21 20,606,726 16.853 -2.84%
2022-02-23 0 22.85 22.80 22.85 22.70 23.50 12,050,870 275,237,148 22.840 17.36 17.32 17.36 17.25 17.86 15,859,850 17.354 -0.87%
2022-02-22 0 23.05 23.00 23.05 22.75 23.70 14,944,200 344,476,760 23.051 17.51 17.48 17.51 17.29 18.01 19,667,689 17.515 -3.35%
2022-02-21 0 23.85 23.80 23.85 23.60 24.25 12,288,194 292,285,835 23.786 18.12 18.08 18.12 17.93 18.43 16,172,186 18.073 -1.04%
2022-02-18 0 24.10 24.05 24.10 23.90 24.35 13,466,304 324,621,711 24.106 18.31 18.27 18.31 18.16 18.50 17,722,667 18.317 -1.43%
2022-02-17 0 24.45 24.35 24.45 24.00 24.95 12,755,100 311,172,101 24.396 18.58 18.50 18.58 18.24 18.96 16,786,669 18.537 -0.20%
2022-02-16 0 24.50 24.50 24.55 24.10 24.55 8,290,451 201,957,158 24.360 18.62 18.62 18.65 18.31 18.65 10,910,856 18.510 1.45%
2022-02-15 0 24.15 24.15 24.20 23.80 24.75 15,931,600 386,022,603 24.230 18.35 18.35 18.39 18.08 18.81 20,967,182 18.411 -2.82%
2022-02-14 0 24.85 24.80 24.85 24.70 25.30 13,695,955 340,944,130 24.894 18.88 18.84 18.88 18.77 19.22 18,024,905 18.915 -2.55%
2022-02-11 0 25.50 25.45 25.50 24.75 25.90 20,134,943 512,105,194 25.434 19.38 19.34 19.38 18.81 19.68 26,499,097 19.325 1.59%
2022-02-10 0 25.10 25.05 25.10 24.50 25.15 10,088,695 251,826,491 24.961 19.07 19.03 19.07 18.62 19.11 13,277,480 18.966 1.83%
2022-02-09 0 24.65 24.60 24.65 24.55 24.95 6,586,400 162,689,638 24.701 18.73 18.69 18.73 18.65 18.96 8,668,197 18.769 0.41%
2022-02-08 0 24.55 24.55 24.60 24.20 24.80 9,823,271 241,144,408 24.548 18.65 18.65 18.69 18.39 18.84 12,928,162 18.653 1.87%
2022-02-07 0 24.10 24.05 24.10 23.65 24.15 11,383,787 272,724,570 23.957 18.31 18.27 18.31 17.97 18.35 14,981,918 18.204 -0.21%
2022-02-04 0 24.15 24.10 24.15 23.90 24.40 8,612,082 208,322,452 24.190 18.35 18.31 18.35 18.16 18.54 11,334,147 18.380 2.11%
2022-01-31 0 23.65 23.60 23.65 22.90 23.85 4,021,400 94,736,360 23.558 17.97 17.93 17.97 17.40 18.12 5,292,464 17.900 1.28%
2022-01-28 0 23.35 23.30 23.35 23.10 23.90 5,381,913 125,799,788 23.375 17.74 17.70 17.74 17.55 18.16 7,083,002 17.761 -0.85%
2022-01-27 0 23.55 23.50 23.55 23.35 23.70 5,704,283 134,200,950 23.526 17.89 17.86 17.89 17.74 18.01 7,507,265 17.876 -1.05%
2022-01-26 0 23.80 23.80 23.85 23.65 24.15 12,344,556 294,729,195 23.875 18.08 18.08 18.12 17.97 18.35 16,246,363 18.141 -0.42%
2022-01-25 0 23.90 23.85 23.90 23.60 24.55 13,340,851 319,620,402 23.958 18.16 18.12 18.16 17.93 18.65 17,557,562 18.204 -3.43%
2022-01-24 0 24.75 24.70 24.75 24.25 24.80 6,798,657 166,963,564 24.558 18.81 18.77 18.81 18.43 18.84 8,947,543 18.660 -0.80%
2022-01-21 0 24.95 24.90 24.95 24.60 25.15 12,383,370 307,380,738 24.822 18.96 18.92 18.96 18.69 19.11 16,297,445 18.861 -0.99%
2022-01-20 0 25.20 25.20 25.25 23.85 25.20 24,351,351 605,498,619 24.865 19.15 19.15 19.19 18.12 19.15 32,048,206 18.893 6.55%
2022-01-19 0 23.65 23.65 23.70 23.40 24.00 6,534,848 154,894,713 23.703 17.97 17.97 18.01 17.78 18.24 8,600,351 18.010 1.28%
2022-01-18 0 23.35 23.30 23.35 23.15 23.55 7,995,812 186,618,411 23.340 17.74 17.70 17.74 17.59 17.89 10,523,089 17.734 0.86%
2022-01-17 0 23.15 23.10 23.15 22.85 23.25 6,283,044 144,768,528 23.041 17.59 17.55 17.59 17.36 17.67 8,268,958 17.507 -0.22%
2022-01-14 0 23.20 23.20 23.25 22.80 23.30 9,815,138 225,811,685 23.006 17.63 17.63 17.67 17.32 17.70 12,917,459 17.481 -0.43%
2022-01-13 0 23.30 23.20 23.30 22.75 23.30 13,186,642 305,588,314 23.174 17.70 17.63 17.70 17.29 17.70 17,354,611 17.608 2.64%
2022-01-12 0 22.70 22.65 22.70 22.15 22.75 9,541,740 215,260,067 22.560 17.25 17.21 17.25 16.83 17.29 12,557,646 17.142 1.34%
2022-01-11 0 22.40 22.35 22.40 22.00 22.75 7,219,322 162,013,866 22.442 17.02 16.98 17.02 16.72 17.29 9,501,170 17.052 0.45%
2022-01-10 0 22.30 22.25 22.30 21.80 22.50 10,387,586 230,056,228 22.147 16.94 16.91 16.94 16.56 17.10 13,670,843 16.828 0.90%
2022-01-07 0 22.10 22.10 22.15 21.25 22.15 15,635,861 341,910,267 21.867 16.79 16.79 16.83 16.15 16.83 20,577,967 16.615 4.00%
2022-01-06 0 21.25 21.20 21.25 21.00 21.50 8,258,203 174,978,617 21.188 16.15 16.11 16.15 15.96 16.34 10,868,415 16.100 0.47%
2022-01-05 0 21.15 21.10 21.15 21.05 21.65 13,830,860 294,975,494 21.327 16.07 16.03 16.07 15.99 16.45 18,202,450 16.205 -0.24%
2022-01-04 0 21.20 21.15 21.20 21.05 21.45 11,411,092 242,585,236 21.259 16.11 16.07 16.11 15.99 16.30 15,017,854 16.153 0.71%
2022-01-03 0 21.05 21.05 21.10 20.90 21.30 3,195,800 67,335,153 21.070 15.99 15.99 16.03 15.88 16.18 4,205,913 16.010 -0.47%
2021-12-31 0 21.15 21.10 21.15 20.95 21.30 3,986,845 84,049,578 21.082 16.07 16.03 16.07 15.92 16.18 5,246,987 16.019 0.95%
2021-12-30 0 20.95 20.95 21.00 20.95 21.45 7,566,504 159,480,324 21.077 15.92 15.92 15.96 15.92 16.30 9,958,087 16.015 -1.64%
2021-12-29 0 21.30 21.25 21.30 21.20 21.45 1,913,785 40,834,468 21.337 16.18 16.15 16.18 16.11 16.30 2,518,685 16.213 0.00%
2021-12-28 0 21.30 21.30 21.35 21.15 21.60 5,955,040 127,032,775 21.332 16.18 16.18 16.22 16.07 16.41 7,837,280 16.209 -1.39%
2021-12-24 0 21.60 21.55 21.60 21.35 21.70 4,497,455 97,113,260 21.593 16.41 16.37 16.41 16.22 16.49 5,918,988 16.407 1.41%
2021-12-23 0 21.30 21.25 21.30 21.05 21.35 7,227,091 153,616,683 21.256 16.18 16.15 16.18 15.99 16.22 9,511,394 16.151 0.95%
2021-12-22 0 21.10 21.05 21.10 20.95 21.60 9,516,208 201,299,735 21.153 16.03 15.99 16.03 15.92 16.41 12,524,044 16.073 -1.17%
2021-12-21 0 21.35 21.30 21.35 21.15 21.55 3,504,183 75,034,815 21.413 16.22 16.18 16.22 16.07 16.37 4,611,768 16.270 0.00%
2021-12-20 0 21.35 21.30 21.35 21.20 21.60 6,725,000 143,857,930 21.392 16.22 16.18 16.22 16.11 16.41 8,850,605 16.254 -0.23%
2021-12-17 0 21.40 21.40 21.45 21.30 21.90 12,018,491 258,288,218 21.491 16.26 16.26 16.30 16.18 16.64 15,817,237 16.330 -1.61%
2021-12-16 0 21.75 21.70 21.75 21.45 21.80 7,366,079 159,331,246 21.630 16.53 16.49 16.53 16.30 16.56 9,694,313 16.436 0.46%
2021-12-15 0 21.65 21.60 21.65 21.45 22.10 8,539,387 185,467,895 21.719 16.45 16.41 16.45 16.30 16.79 11,238,474 16.503 -0.23%
2021-12-14 0 21.70 21.70 21.75 21.50 22.75 18,228,378 398,511,489 21.862 16.49 16.49 16.53 16.34 17.29 23,989,914 16.612 -5.03%
2021-12-13 0 22.85 22.85 22.90 22.80 23.65 11,046,401 255,170,402 23.100 17.36 17.36 17.40 17.32 17.97 14,537,893 17.552 -0.65%
2021-12-10 0 23.00 22.95 23.00 22.80 23.60 8,710,438 201,326,227 23.113 17.48 17.44 17.48 17.32 17.93 11,463,590 17.562 -1.71%
2021-12-09 0 23.40 23.35 23.40 23.30 23.85 7,482,079 176,644,008 23.609 17.78 17.74 17.78 17.70 18.12 9,846,978 17.939 0.43%
2021-12-08 0 23.30 23.30 23.35 23.10 23.65 3,751,800 87,438,155 23.306 17.70 17.70 17.74 17.55 17.97 4,937,650 17.708 -0.64%
2021-12-07 0 23.45 23.45 23.50 22.80 23.65 6,793,562 158,793,272 23.374 17.82 17.82 17.86 17.32 17.97 8,940,838 17.760 3.08%
2021-12-06 0 22.75 22.70 22.75 22.65 23.45 6,541,624 150,262,721 22.970 17.29 17.25 17.29 17.21 17.82 8,609,268 17.454 -0.87%
2021-12-03 0 22.95 22.90 22.95 22.70 23.15 8,527,152 195,232,289 22.895 17.44 17.40 17.44 17.25 17.59 11,222,372 17.397 -0.86%
2021-12-02 0 23.15 23.10 23.15 22.55 23.20 8,481,069 194,549,205 22.939 17.59 17.55 17.59 17.13 17.63 11,161,724 17.430 2.43%
2021-12-01 0 22.60 22.60 22.65 22.55 22.95 8,169,360 185,621,116 22.722 17.17 17.17 17.21 17.13 17.44 10,751,491 17.265 0.00%
2021-11-30 0 22.60 22.60 22.65 22.50 23.25 14,219,181 323,193,029 22.729 17.17 17.17 17.21 17.10 17.67 18,713,510 17.271 -2.38%
2021-11-29 0 23.15 23.10 23.15 22.95 23.90 9,432,322 218,799,179 23.197 17.59 17.55 17.59 17.44 18.16 12,413,644 17.626 -1.70%
2021-11-26 0 23.55 23.50 23.55 23.30 24.10 8,527,130 200,681,118 23.534 17.89 17.86 17.89 17.70 18.31 11,222,343 17.882 -2.48%
2021-11-25 0 24.15 24.15 24.20 23.90 24.30 3,966,756 95,595,356 24.099 18.35 18.35 18.39 18.16 18.46 5,220,549 18.311 -0.21%
2021-11-24 0 24.20 24.15 24.20 24.15 24.55 3,725,328 90,590,963 24.318 18.39 18.35 18.39 18.35 18.65 4,902,811 18.477 -0.82%
2021-11-23 0 24.40 24.35 24.40 24.00 24.75 5,167,869 126,352,062 24.450 18.54 18.50 18.54 18.24 18.81 6,801,304 18.578 -0.41%
2021-11-22 0 24.50 24.50 24.55 24.45 24.90 3,923,171 96,442,625 24.583 18.62 18.62 18.65 18.58 18.92 5,163,188 18.679 -0.41%
2021-11-19 0 24.60 24.60 24.65 24.00 24.65 6,229,091 151,972,908 24.397 18.69 18.69 18.73 18.24 18.73 8,197,951 18.538 0.61%
2021-11-18 0 24.45 24.40 24.45 24.30 25.05 5,610,992 137,787,130 24.557 18.58 18.54 18.58 18.46 19.03 7,384,487 18.659 -2.20%
2021-11-17 0 25.00 24.95 25.00 24.70 25.10 5,681,904 141,866,135 24.968 19.00 18.96 19.00 18.77 19.07 7,477,812 18.972 0.00%
2021-11-16 0 25.00 24.95 25.00 24.85 25.30 6,248,157 156,624,311 25.067 19.00 18.96 19.00 18.88 19.22 8,223,044 19.047 0.20%
2021-11-15 0 24.95 24.85 24.95 24.60 25.30 4,286,061 106,716,830 24.899 18.96 18.88 18.96 18.69 19.22 5,640,778 18.919 0.00%
2021-11-12 0 24.95 24.95 25.00 24.70 25.25 8,602,894 214,194,406 24.898 18.96 18.96 19.00 18.77 19.19 11,322,054 18.918 0.00%
2021-11-11 0 24.95 24.90 24.95 23.70 25.10 13,762,217 338,256,808 24.579 18.96 18.92 18.96 18.01 19.07 18,112,111 18.676 4.18%
2021-11-10 0 23.95 23.95 24.00 23.30 24.00 6,620,435 156,584,708 23.652 18.20 18.20 18.24 17.70 18.24 8,712,990 17.971 0.21%
2021-11-09 0 23.90 23.90 23.95 23.80 24.65 4,660,380 112,168,106 24.068 18.16 18.16 18.20 18.08 18.73 6,133,410 18.288 -0.83%
2021-11-08 0 24.10 24.10 24.15 23.35 24.40 9,882,000 238,085,920 24.093 18.31 18.31 18.35 17.74 18.54 13,005,454 18.307 1.90%
2021-11-05 0 23.65 23.60 23.65 23.40 23.85 7,682,677 181,614,836 23.640 17.97 17.93 17.97 17.78 18.12 10,110,980 17.962 -0.84%
2021-11-04 0 23.85 23.85 23.90 23.40 24.30 12,884,349 307,134,658 23.838 18.12 18.12 18.16 17.78 18.46 16,956,771 18.113 -0.21%
2021-11-03 0 23.90 23.85 23.90 23.70 24.70 9,375,181 225,494,996 24.052 18.16 18.12 18.16 18.01 18.77 12,338,442 18.276 -0.83%
2021-11-02 0 24.10 24.10 24.15 23.95 24.90 9,162,462 222,638,218 24.299 18.31 18.31 18.35 18.20 18.92 12,058,488 18.463 -1.03%
2021-11-01 0 24.35 24.30 24.35 23.30 24.55 16,890,093 408,338,196 24.176 18.50 18.46 18.50 17.70 18.65 22,228,631 18.370 1.46%
2021-10-29 0 24.00 24.00 24.05 23.75 25.05 17,726,886 426,687,007 24.070 18.24 18.24 18.27 18.05 19.03 23,329,913 18.289 -3.42%
2021-10-28 0 24.85 24.80 24.85 24.45 24.90 8,574,820 211,926,672 24.715 18.88 18.84 18.88 18.58 18.92 11,285,107 18.779 0.20%
2021-10-27 0 24.80 24.80 24.85 24.60 25.10 8,528,082 212,035,021 24.863 18.84 18.84 18.88 18.69 19.07 11,223,596 18.892 -0.60%
2021-10-26 0 24.95 24.95 25.00 24.80 25.25 8,461,104 211,166,167 24.957 18.96 18.96 19.00 18.84 19.19 11,135,448 18.963 -0.80%
2021-10-25 0 25.15 25.15 25.20 24.85 25.65 11,786,505 295,869,208 25.102 19.11 19.11 19.15 18.88 19.49 15,511,926 19.074 -1.95%
2021-10-22 0 25.65 25.60 25.65 25.45 26.20 8,602,845 220,962,642 25.685 19.49 19.45 19.49 19.34 19.91 11,321,990 19.516 -0.58%
2021-10-21 0 25.80 25.75 25.80 24.95 26.10 29,171,884 749,623,070 25.697 19.60 19.57 19.60 18.96 19.83 38,392,390 19.525 2.99%
2021-10-20 0 25.05 25.00 25.05 24.75 25.60 9,197,430 230,465,681 25.058 19.03 19.00 19.03 18.81 19.45 12,104,508 19.040 0.40%
2021-10-19 0 24.95 24.95 25.00 24.60 25.30 14,454,485 361,365,986 25.000 18.96 18.96 19.00 18.69 19.22 19,023,188 18.996 1.22%
2021-10-18 0 24.65 24.65 24.70 24.25 24.80 11,668,731 285,735,246 24.487 18.73 18.73 18.77 18.43 18.84 15,356,926 18.606 -1.00%
2021-10-15 0 24.90 24.85 24.90 24.25 24.90 13,417,965 330,584,587 24.637 18.92 18.88 18.92 18.43 18.92 17,659,049 18.720 -0.40%
2021-10-12 0 25.00 24.95 25.00 24.75 25.50 12,648,359 317,726,854 25.120 19.00 18.96 19.00 18.81 19.38 16,646,190 19.087 -1.19%
2021-10-11 0 25.30 25.25 25.30 25.10 25.80 22,067,196 560,471,670 25.398 19.22 19.19 19.22 19.07 19.60 29,042,087 19.299 1.61%
2021-10-08 0 24.90 24.90 24.95 23.35 25.30 38,718,142 951,484,996 24.575 18.92 18.92 18.96 17.74 19.22 50,955,982 18.673 6.41%
2021-10-07 0 23.40 23.40 23.45 22.85 23.45 5,573,094 130,034,823 23.333 17.78 17.78 17.82 17.36 17.82 7,334,610 17.729 2.41%
2021-10-06 0 22.85 22.85 22.90 22.40 23.20 5,151,133 116,704,654 22.656 17.36 17.36 17.40 17.02 17.63 6,779,278 17.215 -0.65%
2021-10-05 0 23.00 23.00 23.05 22.10 23.10 9,973,028 227,087,090 22.770 17.48 17.48 17.51 16.79 17.55 13,125,254 17.302 1.55%
2021-10-04 0 22.65 22.60 22.65 22.35 23.00 6,828,987 154,139,486 22.571 17.21 17.17 17.21 16.98 17.48 8,987,460 17.151 -2.16%
2021-09-30 0 23.15 23.10 23.15 22.70 23.40 6,211,600 142,993,005 23.020 17.59 17.55 17.59 17.25 17.78 8,174,932 17.492 -1.07%
2021-09-29 0 23.40 23.35 23.40 22.50 23.40 11,625,410 269,610,173 23.191 17.78 17.74 17.78 17.10 17.78 15,299,912 17.622 1.74%
2021-09-28 0 23.00 23.00 23.05 22.75 23.35 13,395,203 309,410,968 23.099 17.48 17.48 17.51 17.29 17.74 17,629,093 17.551 0.22%
2021-09-27 0 22.95 22.95 23.00 22.75 23.50 9,713,349 225,297,332 23.195 17.44 17.44 17.48 17.29 17.86 12,783,497 17.624 0.88%
2021-09-24 0 22.75 22.70 22.75 22.55 23.45 7,975,360 182,950,405 22.939 17.29 17.25 17.29 17.13 17.82 10,496,173 17.430 -0.22%
2021-09-23 0 22.80 22.80 22.85 22.45 23.35 11,209,780 256,972,903 22.924 17.32 17.32 17.36 17.06 17.74 14,752,912 17.418 1.56%
2021-09-21 0 22.45 22.45 22.50 21.80 22.65 7,916,685 176,357,442 22.277 17.06 17.06 17.10 16.56 17.21 10,418,952 16.927 1.35%
2021-09-20 0 22.15 22.05 22.15 21.35 22.55 10,511,965 228,649,062 21.751 16.83 16.75 16.83 16.22 17.13 13,834,535 16.527 -3.28%
2021-09-17 0 22.90 22.85 22.90 22.35 23.05 15,154,710 345,035,434 22.768 17.40 17.36 17.40 16.98 17.51 19,944,736 17.300 0.22%
2021-09-16 0 22.85 22.80 22.85 22.45 23.70 10,235,041 233,806,732 22.844 17.36 17.32 17.36 17.06 18.01 13,470,082 17.357 -2.56%
2021-09-15 0 23.45 23.40 23.45 23.35 24.00 11,636,536 274,477,847 23.588 17.82 17.78 17.82 17.74 18.24 15,314,555 17.923 -0.21%
2021-09-14 0 23.50 23.45 23.50 23.35 24.60 9,869,400 234,843,715 23.795 17.86 17.82 17.86 17.74 18.69 12,988,871 18.080 -3.49%
2021-09-13 0 24.35 24.30 24.35 23.80 24.40 9,852,341 238,969,643 24.255 18.50 18.46 18.50 18.08 18.54 12,966,420 18.430 0.41%
2021-09-10 0 24.25 24.20 24.25 23.95 24.75 12,732,929 309,021,767 24.269 18.43 18.39 18.43 18.20 18.81 16,757,491 18.441 1.68%
2021-09-09 0 23.85 23.80 23.85 23.35 23.90 9,050,939 214,505,367 23.700 18.12 18.08 18.12 17.74 18.16 11,911,715 18.008 0.21%
2021-09-08 0 23.80 23.75 23.80 23.65 24.90 12,251,938 295,275,186 24.100 18.08 18.05 18.08 17.97 18.92 16,124,470 18.312 -2.66%
2021-09-07 0 24.45 24.45 24.50 24.10 24.75 11,360,860 278,038,188 24.473 18.58 18.58 18.62 18.31 18.81 14,951,745 18.596 -0.41%
2021-09-06 0 24.55 24.55 24.60 23.65 24.70 21,235,600 520,557,290 24.513 18.65 18.65 18.69 17.97 18.77 27,947,644 18.626 3.37%
2021-09-03 0 23.75 23.70 23.75 22.95 23.85 14,207,203 335,672,077 23.627 18.05 18.01 18.05 17.44 18.12 18,697,746 17.953 2.37%
2021-09-02 0 23.20 23.15 23.20 22.80 23.30 8,105,570 187,365,592 23.116 17.63 17.59 17.63 17.32 17.70 10,667,539 17.564 0.87%
2021-09-01 0 23.00 23.00 23.05 21.55 23.40 19,954,191 457,490,722 22.927 17.48 17.48 17.51 16.37 17.78 26,261,214 17.421 5.02%
2021-08-31 0 21.90 21.85 21.90 21.05 21.90 18,759,476 404,824,680 21.580 16.64 16.60 16.64 15.99 16.64 24,688,879 16.397 0.69%
2021-08-30 0 21.75 21.70 21.75 21.55 22.30 8,332,800 181,156,276 21.740 16.53 16.49 16.53 16.37 16.94 10,966,590 16.519 -1.58%
2021-08-27 0 22.10 22.10 22.15 21.70 22.25 9,568,135 211,152,282 22.068 16.79 16.79 16.83 16.49 16.91 12,592,384 16.768 1.38%
2021-08-26 0 21.80 21.75 21.80 21.50 22.10 8,716,600 189,209,580 21.707 16.56 16.53 16.56 16.34 16.79 11,471,700 16.494 -1.13%
2021-08-25 0 22.05 22.00 22.05 21.85 22.70 9,111,600 201,093,435 22.070 16.75 16.72 16.75 16.60 17.25 11,991,550 16.770 -1.78%
2021-08-24 0 22.45 22.40 22.45 21.65 22.50 12,360,627 273,950,864 22.163 17.06 17.02 17.06 16.45 17.10 16,267,513 16.840 3.46%
2021-08-23 0 21.70 21.65 21.70 21.50 22.40 16,969,992 369,943,576 21.800 16.49 16.45 16.49 16.34 17.02 22,333,784 16.564 -1.59%
2021-08-20 0 22.05 22.00 22.05 21.80 22.80 10,461,156 231,049,382 22.086 16.75 16.72 16.75 16.56 17.32 13,767,667 16.782 -2.43%
2021-08-19 0 22.60 22.60 22.65 22.50 23.35 12,788,461 290,815,177 22.740 17.17 17.17 17.21 17.10 17.74 16,830,575 17.279 -3.42%
2021-08-18 0 23.40 23.40 23.45 22.75 23.85 14,328,430 335,601,198 23.422 17.78 17.78 17.82 17.29 18.12 18,857,290 17.797 2.86%
2021-08-17 0 22.75 22.70 22.75 22.45 23.70 20,657,958 473,210,592 22.907 17.29 17.25 17.29 17.06 18.01 27,187,424 17.405 -1.09%
2021-08-16 0 23.00 23.00 23.05 22.50 23.20 8,622,383 198,582,686 23.031 17.48 17.48 17.51 17.10 17.63 11,347,703 17.500 1.55%
2021-08-13 0 22.65 22.60 22.65 22.10 22.85 6,672,319 150,666,361 22.581 17.21 17.17 17.21 16.79 17.36 8,781,273 17.158 0.44%
2021-08-12 0 22.55 22.55 22.60 22.45 23.10 9,075,857 205,809,334 22.677 17.13 17.13 17.17 17.06 17.55 11,944,509 17.230 -1.96%
2021-08-11 0 23.00 22.95 23.00 22.70 23.50 10,734,892 247,613,651 23.066 17.48 17.44 17.48 17.25 17.86 14,127,924 17.527 0.00%
2021-08-10 0 23.00 22.95 23.00 22.55 23.05 9,830,546 224,048,148 22.791 17.48 17.44 17.48 17.13 17.51 12,937,737 17.317 0.22%
2021-08-09 0 22.95 22.90 22.95 22.35 23.30 8,782,735 201,874,422 22.985 17.44 17.40 17.44 16.98 17.70 11,558,739 17.465 1.55%
2021-08-06 0 22.60 22.55 22.60 22.45 22.80 6,026,233 136,189,386 22.599 17.17 17.13 17.17 17.06 17.32 7,930,975 17.172 -0.88%
2021-08-05 0 22.80 22.75 22.80 22.50 23.30 7,582,023 173,359,999 22.865 17.32 17.29 17.32 17.10 17.70 9,978,512 17.373 0.00%
2021-08-04 0 22.80 22.80 22.85 22.35 23.05 6,564,855 149,542,610 22.779 17.32 17.32 17.36 16.98 17.51 8,639,842 17.308 -0.44%
2021-08-03 0 22.90 22.85 22.90 22.35 23.00 8,339,970 189,564,108 22.730 17.40 17.36 17.40 16.98 17.48 10,976,027 17.271 1.33%
2021-08-02 0 22.60 22.55 22.60 21.45 22.90 14,326,258 320,202,979 22.351 17.17 17.13 17.17 16.30 17.40 18,854,431 16.983 3.20%
2021-07-30 0 21.90 21.85 21.90 21.55 22.15 12,435,614 270,845,113 21.780 16.64 16.60 16.64 16.37 16.83 16,366,202 16.549 0.69%
2021-07-29 0 21.75 21.70 21.75 21.50 22.30 20,966,359 456,349,139 21.766 16.53 16.49 16.53 16.34 16.94 27,593,303 16.538 1.16%
2021-07-28 0 21.50 21.45 21.50 21.20 21.85 12,796,678 274,371,594 21.441 16.34 16.30 16.34 16.11 16.60 16,841,389 16.292 0.70%
2021-07-27 0 21.35 21.30 21.35 20.85 22.80 25,258,445 546,951,850 21.654 16.22 16.18 16.22 15.84 17.32 33,242,010 16.454 -5.32%
2021-07-26 0 22.55 22.50 22.55 22.45 23.30 13,055,804 295,401,258 22.626 17.13 17.10 17.13 17.06 17.70 17,182,418 17.192 -4.04%
2021-07-23 0 23.50 23.50 23.55 23.40 24.10 10,160,181 241,153,730 23.735 17.86 17.86 17.89 17.78 18.31 13,371,561 18.035 0.00%
2021-07-22 0 23.50 23.45 23.50 22.45 23.75 12,821,513 300,608,752 23.446 17.86 17.82 17.86 17.06 18.05 16,874,074 17.815 5.15%
2021-07-21 0 22.35 22.30 22.35 22.15 22.70 10,926,638 243,950,452 22.326 16.98 16.94 16.98 16.83 17.25 14,380,276 16.964 -0.89%
2021-07-20 0 22.55 22.50 22.55 22.25 23.00 13,706,673 307,299,230 22.420 17.13 17.10 17.13 16.91 17.48 18,039,011 17.035 -1.74%
2021-07-19 0 22.95 22.90 22.95 22.45 23.30 12,667,488 289,132,566 22.825 17.44 17.40 17.44 17.06 17.70 16,671,365 17.343 -1.92%
2021-07-16 0 23.40 23.35 23.40 22.95 23.60 11,090,995 258,802,073 23.334 17.78 17.74 17.78 17.44 17.93 14,596,582 17.730 0.43%
2021-07-15 0 23.30 23.25 23.30 22.45 23.70 17,131,346 399,506,998 23.320 17.70 17.67 17.70 17.06 18.01 22,546,138 17.720 2.87%
2021-07-14 0 22.65 22.60 22.65 22.40 23.10 8,860,352 200,688,596 22.650 17.21 17.17 17.21 17.02 17.55 11,660,888 17.210 -1.95%
2021-07-13 0 23.10 23.10 23.15 22.70 23.20 6,575,364 151,175,922 22.991 17.55 17.55 17.59 17.25 17.63 8,653,673 17.470 1.99%
2021-07-12 0 22.65 22.60 22.65 22.45 23.50 17,987,527 409,701,158 22.777 17.21 17.17 17.21 17.06 17.86 23,672,936 17.307 -1.74%
2021-07-09 0 23.05 23.05 23.10 22.90 23.65 13,772,634 318,195,238 23.103 17.51 17.51 17.55 17.40 17.97 18,125,820 17.555 -1.50%
2021-07-08 0 23.40 23.35 23.40 23.20 24.40 23,522,420 554,335,720 23.566 17.78 17.74 17.78 17.63 18.54 30,957,271 17.906 -4.49%
2021-07-07 0 24.50 24.45 24.50 24.15 24.95 9,875,181 241,791,504 24.485 18.62 18.58 18.62 18.35 18.96 12,996,480 18.604 -0.81%
2021-07-06 0 24.70 24.70 24.75 23.65 25.15 17,039,548 419,100,176 24.596 18.77 18.77 18.81 17.97 19.11 22,425,325 18.689 3.35%
2021-07-05 0 23.90 23.85 23.90 23.60 24.35 13,525,151 322,876,331 23.872 18.16 18.12 18.16 17.93 18.50 17,800,114 18.139 -0.83%
2021-07-02 0 24.10 24.10 24.15 23.95 24.60 14,707,601 355,201,508 24.151 18.31 18.31 18.35 18.20 18.69 19,356,307 18.351 -1.43%
2021-06-30 0 24.45 24.45 24.50 24.30 24.80 8,293,368 203,391,650 24.525 18.58 18.58 18.62 18.46 18.84 10,914,695 18.635 0.41%
2021-06-29 0 24.35 24.30 24.35 24.00 24.75 13,173,065 318,609,468 24.186 18.50 18.46 18.50 18.24 18.81 17,336,743 18.378 -1.02%
2021-06-28 0 24.60 24.55 24.60 24.20 24.65 6,336,482 155,058,592 24.471 18.69 18.65 18.69 18.39 18.73 8,339,286 18.594 -1.20%
2021-06-25 0 24.90 24.90 24.95 24.80 25.20 8,926,712 223,241,124 25.008 18.92 18.92 18.96 18.84 19.15 11,748,223 19.002 0.20%
2021-06-24 0 24.85 24.75 24.85 24.50 25.15 8,954,330 223,138,835 24.920 18.88 18.81 18.88 18.62 19.11 11,784,571 18.935 1.02%
2021-06-23 0 24.60 24.60 24.65 24.35 24.80 6,833,006 167,895,273 24.571 18.69 18.69 18.73 18.50 18.84 8,992,749 18.670 1.23%
2021-06-22 0 24.30 24.30 24.35 24.20 24.55 6,469,704 157,731,325 24.380 18.46 18.46 18.50 18.39 18.65 8,514,616 18.525 0.21%
2021-06-21 0 24.25 24.20 24.25 23.85 24.65 12,104,044 291,665,955 24.097 18.43 18.39 18.43 18.12 18.73 15,929,831 18.309 -1.82%
2021-06-18 0 24.70 24.70 24.75 24.55 24.90 14,528,248 358,552,103 24.680 18.77 18.77 18.81 18.65 18.92 19,120,265 18.752 -0.60%
2021-06-17 0 24.85 24.80 24.85 24.55 25.50 16,027,283 398,711,842 24.877 18.88 18.84 18.88 18.65 19.38 21,093,108 18.902 -2.74%
2021-06-16 0 25.55 25.55 25.60 25.40 25.75 10,644,878 272,662,350 25.614 19.41 19.41 19.45 19.30 19.57 14,009,459 19.463 0.59%
2021-06-15 0 25.40 25.40 25.45 25.05 25.60 20,197,590 512,159,119 25.357 19.30 19.30 19.34 19.03 19.45 26,581,545 19.267 0.00%
2021-06-11 0 25.40 25.35 25.40 25.25 26.20 23,869,691 608,782,278 25.504 19.30 19.26 19.30 19.19 19.91 31,414,306 19.379 -2.87%
2021-06-10 0 26.15 26.15 26.20 26.05 26.75 13,635,537 358,740,531 26.309 19.87 19.87 19.91 19.79 20.33 17,945,390 19.991 -2.24%
2021-06-09 0 26.75 26.75 26.80 26.65 27.15 4,993,455 134,049,274 26.845 20.33 20.33 20.36 20.25 20.63 6,571,762 20.398 -0.56%
2021-06-08 0 26.90 26.85 26.90 26.60 27.40 9,578,524 257,249,171 26.857 20.44 20.40 20.44 20.21 20.82 12,606,057 20.407 0.19%
2021-06-07 0 26.85 26.85 26.90 26.70 27.05 10,993,381 294,923,439 26.827 20.40 20.40 20.44 20.29 20.55 14,468,115 20.384 -0.74%
2021-06-04 0 27.05 27.05 27.10 26.40 27.40 13,326,492 360,023,261 27.016 20.55 20.55 20.59 20.06 20.82 17,538,664 20.527 1.69%
2021-06-03 0 26.60 26.60 26.65 26.55 27.20 14,487,806 387,497,553 26.746 20.21 20.21 20.25 20.17 20.67 19,067,040 20.323 -1.30%
2021-06-02 0 26.95 26.90 26.95 26.75 27.80 19,455,244 526,898,048 27.083 20.48 20.44 20.48 20.33 21.12 25,604,562 20.578 -1.82%
2021-06-01 0 27.45 27.40 27.45 27.05 27.85 11,494,658 314,249,791 27.339 20.86 20.82 20.86 20.55 21.16 15,127,833 20.773 -0.47%
2021-05-31 0 29.15 29.15 29.20 28.50 29.50 15,839,947 457,191,259 28.863 20.96 20.96 20.99 20.49 21.21 22,034,377 20.749 -1.02%
2021-05-28 0 29.45 29.40 29.45 29.35 30.10 9,912,871 293,889,309 29.647 21.17 21.13 21.17 21.10 21.64 13,789,436 21.313 -1.17%
2021-05-27 0 29.80 29.75 29.80 29.30 30.25 23,942,625 712,518,721 29.759 21.42 21.39 21.42 21.06 21.75 33,305,720 21.393 0.00%
2021-05-26 0 29.80 29.80 29.85 29.70 30.60 17,357,730 522,972,539 30.129 21.42 21.42 21.46 21.35 22.00 24,145,710 21.659 -1.16%
2021-05-25 0 30.15 30.10 30.15 28.40 30.35 24,916,450 745,263,352 29.910 21.67 21.64 21.67 20.42 21.82 34,660,372 21.502 6.16%
2021-05-24 0 28.40 28.40 28.45 28.10 28.75 10,280,924 292,264,026 28.428 20.42 20.42 20.45 20.20 20.67 14,301,421 20.436 -0.87%
2021-05-21 0 28.65 28.65 28.70 28.55 29.05 8,553,326 245,827,652 28.741 20.60 20.60 20.63 20.52 20.88 11,898,222 20.661 0.35%
2021-05-20 0 28.55 28.55 28.60 28.30 28.80 14,452,206 413,197,289 28.591 20.52 20.52 20.56 20.34 20.70 20,103,941 20.553 -1.21%
2021-05-18 0 28.90 28.90 28.95 27.75 29.10 21,758,446 627,082,548 28.820 20.78 20.78 20.81 19.95 20.92 30,267,387 20.718 2.85%
2021-05-17 0 28.10 28.05 28.10 27.90 28.55 10,190,268 286,846,724 28.149 20.20 20.16 20.20 20.06 20.52 14,175,313 20.236 0.36%
2021-05-14 0 28.00 28.00 28.05 27.20 28.25 9,671,192 270,510,533 27.971 20.13 20.13 20.16 19.55 20.31 13,453,245 20.107 3.90%
2021-05-13 0 26.95 26.90 26.95 26.70 27.20 8,239,226 222,295,144 26.980 19.37 19.34 19.37 19.19 19.55 11,461,289 19.395 -1.46%
2021-05-12 0 27.35 27.30 27.35 26.65 27.35 14,469,588 391,052,918 27.026 19.66 19.63 19.66 19.16 19.66 20,128,120 19.428 0.00%
2021-05-11 0 27.35 27.35 27.40 27.25 27.80 14,417,042 395,962,707 27.465 19.66 19.66 19.70 19.59 19.98 20,055,026 19.744 -2.15%
2021-05-10 0 27.95 27.90 27.95 27.65 28.20 12,632,034 352,552,783 27.909 20.09 20.06 20.09 19.88 20.27 17,571,966 20.063 0.72%
2021-05-07 0 27.75 27.75 27.80 27.70 28.45 11,260,525 315,153,353 27.987 19.95 19.95 19.98 19.91 20.45 15,664,109 20.119 -1.77%
2021-05-06 0 28.25 28.20 28.25 27.90 28.50 15,081,851 425,440,263 28.209 20.31 20.27 20.31 20.06 20.49 20,979,817 20.279 0.53%
2021-05-05 0 28.10 28.10 28.15 27.65 28.50 7,291,372 205,610,069 28.199 20.20 20.20 20.24 19.88 20.49 10,142,764 20.272 0.90%
2021-05-04 0 27.85 27.80 27.85 27.60 28.00 6,250,133 173,585,367 27.773 20.02 19.98 20.02 19.84 20.13 8,694,334 19.965 0.36%
2021-05-03 0 27.75 27.70 27.75 27.50 28.10 5,225,838 144,828,036 27.714 19.95 19.91 19.95 19.77 20.20 7,269,474 19.923 -1.25%
2021-04-30 0 28.10 28.05 28.10 28.00 28.80 8,190,400 231,035,756 28.208 20.20 20.16 20.20 20.13 20.70 11,393,369 20.278 -2.43%
2021-04-29 0 28.80 28.75 28.80 28.20 29.30 9,900,416 285,218,740 28.809 20.70 20.67 20.70 20.27 21.06 13,772,111 20.710 2.13%
2021-04-28 0 28.20 28.20 28.25 27.80 28.35 4,835,322 136,229,136 28.174 20.27 20.27 20.31 19.98 20.38 6,726,242 20.253 0.18%
2021-04-27 0 28.15 28.10 28.15 27.50 28.25 12,585,613 352,758,004 28.029 20.24 20.20 20.24 19.77 20.31 17,507,391 20.149 1.62%
2021-04-26 0 27.70 27.70 27.75 27.60 29.00 22,303,683 622,424,197 27.907 19.91 19.91 19.95 19.84 20.85 31,025,847 20.061 -4.15%
2021-04-23 0 28.90 28.85 28.90 28.55 29.35 9,023,433 260,047,201 28.819 20.78 20.74 20.78 20.52 21.10 12,552,171 20.717 -0.34%
2021-04-22 0 29.00 28.95 29.00 28.85 29.50 11,393,107 332,249,270 29.162 20.85 20.81 20.85 20.74 21.21 15,848,539 20.964 -0.17%
2021-04-21 0 29.05 29.05 29.10 28.55 29.40 14,188,945 412,316,178 29.059 20.88 20.88 20.92 20.52 21.13 19,737,728 20.890 -0.85%
2021-04-20 0 29.30 29.30 29.35 28.90 29.50 8,367,270 244,578,116 29.230 21.06 21.06 21.10 20.78 21.21 11,639,407 21.013 0.34%
2021-04-19 0 29.20 29.15 29.20 28.75 29.45 15,861,572 462,340,336 29.148 20.99 20.96 20.99 20.67 21.17 22,064,459 20.954 -0.51%
2021-04-16 0 29.35 29.30 29.35 28.65 29.70 17,806,067 521,317,274 29.278 21.10 21.06 21.10 20.60 21.35 24,769,376 21.047 2.09%
2021-04-15 0 28.75 28.70 28.75 28.30 29.15 22,820,385 653,375,810 28.631 20.67 20.63 20.67 20.34 20.96 31,744,612 20.582 -2.21%
2021-04-14 0 29.40 29.35 29.40 29.15 29.85 11,250,583 329,991,702 29.331 21.13 21.10 21.13 20.96 21.46 15,650,279 21.085 0.34%
2021-04-13 0 29.30 29.25 29.30 29.10 30.00 10,831,521 318,942,781 29.446 21.06 21.03 21.06 20.92 21.57 15,067,337 21.168 -0.34%
2021-04-12 0 29.40 29.35 29.40 28.80 29.90 15,076,708 440,197,988 29.197 21.13 21.10 21.13 20.70 21.49 20,972,663 20.989 0.17%
2021-04-09 0 29.35 29.35 29.40 28.70 29.85 18,364,409 534,714,756 29.117 21.10 21.10 21.13 20.63 21.46 25,546,065 20.931 -1.84%
2021-04-08 0 29.90 29.85 29.90 29.00 30.20 22,273,505 664,495,826 29.833 21.49 21.46 21.49 20.85 21.71 30,983,867 21.447 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 20.96 20.92 20.96 20.81 22.64 53,781,026 21.082 -8.48%
2021-04-01 0 31.85 31.80 31.85 30.75 32.00 20,802,744 656,994,699 31.582 22.90 22.86 22.90 22.11 23.00 28,937,945 22.704 3.92%
2021-03-31 0 30.65 30.60 30.65 30.40 31.95 23,895,310 736,220,176 30.810 22.03 22.00 22.03 21.85 22.97 33,239,901 22.149 -2.70%
2021-03-30 0 31.50 31.45 31.50 30.45 31.55 24,925,133 775,317,356 31.106 22.64 22.61 22.64 21.89 22.68 34,672,451 22.361 0.64%
2021-03-29 0 31.30 31.25 31.30 30.65 31.95 18,349,220 572,775,161 31.215 22.50 22.46 22.50 22.03 22.97 25,524,936 22.440 -0.95%
2021-03-26 0 31.60 31.60 31.65 30.35 31.65 17,207,141 537,712,342 31.249 22.72 22.72 22.75 21.82 22.75 23,936,231 22.464 4.46%
2021-03-25 0 30.25 30.25 30.30 29.95 30.75 12,048,671 364,101,884 30.219 21.75 21.75 21.78 21.53 22.11 16,760,470 21.724 -0.33%
2021-03-24 0 30.35 30.30 30.35 30.05 31.20 12,686,068 386,697,978 30.482 21.82 21.78 21.82 21.60 22.43 17,647,130 21.913 -2.57%
2021-03-23 0 31.15 31.10 31.15 30.90 31.95 11,125,641 346,730,039 31.165 22.39 22.36 22.39 22.21 22.97 15,476,477 22.404 -2.04%
2021-03-22 0 31.80 31.75 31.80 31.05 32.05 13,785,800 436,173,355 31.639 22.86 22.82 22.86 22.32 23.04 19,176,928 22.745 -0.78%
2021-03-19 0 32.05 32.00 32.05 31.60 33.25 26,929,978 864,470,924 32.101 23.04 23.00 23.04 22.72 23.90 37,461,318 23.076 -3.61%
2021-03-18 0 33.25 33.20 33.25 32.80 33.90 19,110,662 634,892,860 33.222 23.90 23.87 23.90 23.58 24.37 26,584,151 23.882 0.00%
2021-03-17 0 33.25 33.20 33.25 32.90 35.60 29,385,014 986,674,401 33.577 23.90 23.87 23.90 23.65 25.59 40,876,430 24.138 -6.21%
2021-03-16 0 35.45 35.45 35.50 35.05 35.80 8,446,214 299,576,143 35.469 25.48 25.48 25.52 25.20 25.74 11,749,223 25.498 0.85%
2021-03-15 0 35.15 35.15 35.20 34.80 36.25 12,639,586 447,893,017 35.436 25.27 25.27 25.30 25.02 26.06 17,582,471 25.474 -1.26%
2021-03-12 0 35.60 35.55 35.60 35.45 37.20 10,481,972 376,705,851 35.938 25.59 25.56 25.59 25.48 26.74 14,581,092 25.835 -3.78%
2021-03-11 0 37.00 37.00 37.05 35.10 37.20 14,551,843 529,255,987 36.370 26.60 26.60 26.63 25.23 26.74 20,242,542 26.146 4.96%
2021-03-10 0 35.25 35.20 35.25 34.45 35.80 15,276,070 533,390,024 34.917 25.34 25.30 25.34 24.77 25.74 21,249,988 25.101 0.00%
2021-03-09 0 35.25 35.25 35.30 34.95 37.40 19,515,010 695,881,621 35.659 25.34 25.34 25.38 25.12 26.89 27,146,624 25.634 -2.76%
2021-03-08 0 36.25 36.20 36.25 36.05 38.00 16,034,212 592,203,679 36.934 26.06 26.02 26.06 25.92 27.32 22,304,612 26.551 -0.68%
2021-03-05 0 36.50 36.50 36.55 34.40 37.00 23,031,749 834,635,980 36.238 26.24 26.24 26.27 24.73 26.60 32,038,633 26.051 -1.35%
2021-03-04 0 37.00 36.95 37.00 36.40 37.95 17,632,536 652,579,857 37.010 26.60 26.56 26.60 26.17 27.28 24,527,983 26.606 -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 27.17 27.17 27.21 26.02 27.46 39,280,538 27.116 5.15%
2021-03-02 0 35.95 35.95 36.00 35.60 37.10 13,316,070 481,503,028 36.160 25.84 25.84 25.88 25.59 26.67 18,523,503 25.994 -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 26.38 26.35 26.38 25.77 26.78 38,731,169 26.186 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 25.63 25.63 25.66 25.52 28.04 58,224,252 26.462 -10.65%
2021-02-25 0 39.90 39.85 39.90 38.55 41.35 24,095,726 971,554,903 40.321 28.68 28.65 28.68 27.71 29.73 33,518,693 28.985 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 27.46 27.46 27.50 26.71 30.41 44,926,069 28.139 -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 29.80 29.80 29.83 28.36 30.73 45,752,508 29.887 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 28.68 28.65 28.68 28.22 29.33 37,597,999 28.736 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 28.11 28.07 28.11 26.31 28.32 37,118,669 27.778 3.58%
2021-02-18 0 37.75 37.75 37.80 37.05 39.45 24,482,537 930,776,440 38.018 27.14 27.14 27.17 26.63 28.36 34,056,772 27.330 -4.19%
2021-02-17 0 39.40 39.35 39.40 36.10 39.60 20,673,651 798,428,835 38.621 28.32 28.29 28.32 25.95 28.47 28,758,368 27.763 7.95%
2021-02-16 0 36.50 36.50 36.55 36.25 37.25 6,433,920 235,197,988 36.556 26.24 26.24 26.27 26.06 26.78 8,949,993 26.279 0.14%
2021-02-11 0 36.45 36.45 36.60 35.85 36.75 2,268,499 82,433,165 36.338 26.20 26.20 26.31 25.77 26.42 3,155,627 26.123 -0.82%
2021-02-10 0 36.75 36.75 36.80 35.35 37.00 7,659,329 281,114,511 36.702 26.42 26.42 26.45 25.41 26.60 10,654,616 26.384 3.96%
2021-02-09 0 35.35 35.35 35.40 34.90 35.75 5,851,810 206,847,190 35.348 25.41 25.41 25.45 25.09 25.70 8,140,241 25.410 -1.26%
2021-02-08 0 35.80 35.80 35.85 35.40 37.50 20,240,220 729,402,731 36.037 25.74 25.74 25.77 25.45 26.96 28,155,438 25.906 -2.59%
2021-02-05 0 36.75 36.75 36.80 35.35 36.75 18,444,643 669,015,598 36.272 26.42 26.42 26.45 25.41 26.42 25,657,676 26.075 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 25.95 25.92 25.95 24.98 26.13 44,057,095 25.782 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 24.98 24.98 25.02 23.83 25.12 41,084,223 24.742 3.12%
2021-02-02 0 33.70 33.65 33.70 32.00 33.95 22,566,581 748,945,198 33.188 24.23 24.19 24.23 23.00 24.41 31,391,554 23.858 4.66%
2021-02-01 0 32.20 32.15 32.20 31.50 32.60 13,430,082 432,123,703 32.176 23.15 23.11 23.15 22.64 23.44 18,682,101 23.130 0.31%
2021-01-29 0 32.10 32.05 32.10 31.60 33.65 23,798,659 766,360,713 32.202 23.08 23.04 23.08 22.72 24.19 33,105,454 23.149 -4.18%
2021-01-28 0 33.50 33.45 33.50 33.15 34.90 18,330,218 621,756,286 33.920 24.08 24.05 24.08 23.83 25.09 25,498,503 24.384 -6.16%
2021-01-27 0 35.70 35.70 35.75 34.90 36.10 28,093,141 999,424,748 35.575 25.66 25.66 25.70 25.09 25.95 39,079,352 25.574 3.03%
2021-01-26 0 34.65 34.65 34.70 34.55 35.80 15,052,816 524,627,304 34.852 24.91 24.91 24.94 24.84 25.74 20,939,428 25.055 -3.48%
2021-01-25 0 35.90 35.90 35.95 34.35 36.10 17,764,133 629,459,737 35.434 25.81 25.81 25.84 24.69 25.95 24,711,043 25.473 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 24.98 24.94 24.98 24.87 26.99 43,230,589 25.403 -7.70%
2021-01-21 0 37.65 37.60 37.65 36.25 38.50 20,925,254 787,712,974 37.644 27.07 27.03 27.07 26.06 27.68 29,108,364 27.061 1.76%
2021-01-20 0 37.00 36.95 37.00 36.50 38.90 26,619,659 991,622,532 37.252 26.60 26.56 26.60 26.24 27.96 37,029,645 26.779 -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 27.82 27.75 27.82 26.53 28.07 38,677,445 27.576 5.45%
2021-01-18 0 36.70 36.70 36.75 35.60 37.15 14,289,038 519,215,176 36.337 26.38 26.38 26.42 25.59 26.71 19,876,964 26.121 -1.21%
2021-01-15 0 37.15 37.10 37.15 35.15 37.75 23,532,889 867,365,334 36.858 26.71 26.67 26.71 25.27 27.14 32,735,751 26.496 4.65%
2021-01-14 0 35.50 35.50 35.60 34.75 36.40 16,998,005 601,619,177 35.394 25.52 25.52 25.59 24.98 26.17 23,645,310 25.443 -1.25%
2021-01-13 0 35.95 35.90 35.95 35.25 36.80 17,434,234 624,300,115 35.809 25.84 25.81 25.84 25.34 26.45 24,252,132 25.742 -1.24%
2021-01-12 0 36.40 36.35 36.40 34.25 36.45 22,758,366 809,386,810 35.564 26.17 26.13 26.17 24.62 26.20 31,658,340 25.566 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 24.84 24.84 24.87 24.08 25.45 43,204,117 24.869 2.37%
2021-01-08 0 33.75 33.75 33.80 32.30 34.25 23,474,158 789,520,600 33.634 24.26 24.26 24.30 23.22 24.62 32,654,052 24.178 2.27%
2021-01-07 0 33.00 33.00 33.20 31.95 33.25 16,313,924 531,805,188 32.598 23.72 23.72 23.87 22.97 23.90 22,693,710 23.434 4.10%
2021-01-06 0 31.70 31.65 31.70 30.75 31.80 13,394,826 418,789,114 31.265 22.79 22.75 22.79 22.11 22.86 18,633,058 22.476 0.96%
2021-01-05 0 31.40 31.40 31.45 30.65 32.00 18,786,224 586,176,075 31.202 22.57 22.57 22.61 22.03 23.00 26,132,837 22.431 -1.88%
2021-01-04 0 32.00 31.95 32.00 30.35 32.20 25,188,832 789,449,089 31.341 23.00 22.97 23.00 21.82 23.15 35,039,273 22.530 5.44%
2020-12-31 0 30.35 30.35 30.40 29.80 30.70 5,648,023 171,560,976 30.375 21.82 21.82 21.85 21.42 22.07 7,856,760 21.836 1.51%
2020-12-30 0 29.90 29.85 29.90 29.50 30.10 6,572,429 195,242,818 29.706 21.49 21.46 21.49 21.21 21.64 9,142,668 21.355 1.01%
2020-12-29 0 29.60 29.60 29.65 29.55 30.50 5,765,544 171,762,044 29.791 21.28 21.28 21.31 21.24 21.93 8,020,240 21.416 -1.00%
2020-12-28 0 29.90 29.85 29.90 28.70 30.10 9,577,190 283,992,320 29.653 21.49 21.46 21.49 20.63 21.64 13,322,483 21.317 2.75%
2020-12-24 0 29.10 29.10 29.20 28.65 29.80 5,168,139 151,525,949 29.319 20.92 20.92 20.99 20.60 21.42 7,189,211 21.077 1.22%
2020-12-23 0 28.75 28.75 28.80 28.65 29.55 12,447,583 359,934,366 28.916 20.67 20.67 20.70 20.60 21.24 17,315,382 20.787 -2.87%
2020-12-22 0 29.60 29.55 29.60 29.35 30.85 16,289,391 489,547,571 30.053 21.28 21.24 21.28 21.10 22.18 22,659,583 21.604 -2.47%
2020-12-21 0 30.35 30.30 30.35 29.70 30.50 11,144,572 336,961,421 30.235 21.82 21.78 21.82 21.35 21.93 15,502,811 21.736 1.17%
2020-12-18 0 30.00 30.00 30.05 29.80 30.80 16,955,381 510,143,700 30.087 21.57 21.57 21.60 21.42 22.14 23,586,017 21.629 -2.28%
2020-12-17 0 30.70 30.65 30.70 29.85 30.75 11,325,976 344,898,034 30.452 22.07 22.03 22.07 21.46 22.11 15,755,156 21.891 0.16%
2020-12-16 0 30.65 30.60 30.65 30.15 30.90 13,212,573 404,229,033 30.594 22.03 22.00 22.03 21.67 22.21 18,379,532 21.993 2.00%
2020-12-15 0 30.05 30.00 30.05 29.35 30.30 14,634,311 438,022,971 29.931 21.60 21.57 21.60 21.10 21.78 20,357,261 21.517 0.33%
2020-12-14 0 29.95 29.90 29.95 29.00 30.05 10,680,145 316,778,029 29.660 21.53 21.49 21.53 20.85 21.60 14,856,763 21.322 2.92%
2020-12-11 0 29.10 29.05 29.10 28.75 29.60 20,232,525 588,781,699 29.101 20.92 20.88 20.92 20.67 21.28 28,144,734 20.920 0.34%
2020-12-10 0 29.00 28.95 29.00 28.95 29.70 11,057,393 322,928,139 29.205 20.85 20.81 20.85 20.81 21.35 15,381,539 20.995 -1.69%
2020-12-09 0 29.50 29.45 29.50 29.20 30.45 11,331,193 337,618,811 29.796 21.21 21.17 21.21 20.99 21.89 15,762,413 21.419 0.51%
2020-12-08 0 29.35 29.35 29.40 29.15 29.75 8,769,365 258,155,302 29.438 21.10 21.10 21.13 20.96 21.39 12,198,746 21.162 -1.01%
2020-12-07 0 29.65 29.60 29.65 29.25 31.10 15,584,507 466,213,049 29.915 21.31 21.28 21.31 21.03 22.36 21,679,044 21.505 -3.58%
2020-12-04 0 30.75 30.75 30.80 30.05 30.95 15,321,271 469,342,944 30.633 22.11 22.11 22.14 21.60 22.25 21,312,866 22.022 0.82%
2020-12-03 0 30.50 30.45 30.50 29.85 31.10 13,797,314 421,368,294 30.540 21.93 21.89 21.93 21.46 22.36 19,192,944 21.954 -1.61%
2020-12-02 0 31.00 31.00 31.05 30.50 31.40 14,359,761 443,035,835 30.853 22.29 22.29 22.32 21.93 22.57 19,975,344 22.179 0.32%
2020-12-01 0 30.90 30.85 30.90 29.75 31.00 31,252,251 954,627,942 30.546 22.21 22.18 22.21 21.39 22.29 43,473,876 21.959 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 21.21 21.21 21.24 21.06 22.68 47,692,721 21.644 -2.64%
2020-11-27 0 30.30 30.25 30.30 29.40 30.45 13,586,633 408,070,018 30.035 21.78 21.75 21.78 21.13 21.89 18,899,874 21.591 1.17%
2020-11-26 0 29.95 29.90 29.95 28.35 30.00 28,116,797 828,068,669 29.451 21.53 21.49 21.53 20.38 21.57 39,112,259 21.172 5.27%
2020-11-25 0 28.45 28.45 28.50 27.40 29.20 24,460,560 700,960,976 28.657 20.45 20.45 20.49 19.70 20.99 34,026,200 20.601 4.98%
2020-11-24 0 27.10 27.05 27.10 27.05 27.70 9,417,182 257,405,382 27.334 19.48 19.45 19.48 19.45 19.91 13,099,901 19.649 -0.91%
2020-11-23 0 27.35 27.30 27.35 27.15 27.70 10,044,888 275,289,731 27.406 19.66 19.63 19.66 19.52 19.91 13,973,080 19.701 0.37%
2020-11-20 0 27.25 27.20 27.25 27.05 27.55 8,737,288 238,123,380 27.254 19.59 19.55 19.59 19.45 19.80 12,154,125 19.592 -1.09%
2020-11-19 0 27.55 27.55 27.60 27.50 28.05 12,607,509 349,054,917 27.686 19.80 19.80 19.84 19.77 20.16 17,537,850 19.903 -2.30%
2020-11-18 0 28.20 28.15 28.20 27.65 28.50 13,156,019 370,957,276 28.197 20.27 20.24 20.27 19.88 20.49 18,300,862 20.270 1.08%
2020-11-17 0 27.90 27.85 27.90 27.20 27.90 10,724,235 296,612,698 27.658 20.06 20.02 20.06 19.55 20.06 14,918,095 19.883 1.82%
2020-11-16 0 27.40 27.30 27.40 26.30 27.40 11,115,567 301,064,086 27.085 19.70 19.63 19.70 18.91 19.70 15,462,463 19.471 4.38%
2020-11-13 0 26.25 26.20 26.25 25.90 27.05 22,141,781 579,491,079 26.172 18.87 18.83 18.87 18.62 19.45 30,800,631 18.814 -2.96%
2020-11-12 0 27.05 27.00 27.05 26.80 28.20 19,923,700 542,527,608 27.230 19.45 19.41 19.45 19.27 20.27 27,715,138 19.575 -3.74%
2020-11-11 0 28.10 28.05 28.10 27.55 28.20 19,556,471 548,220,465 28.033 20.20 20.16 20.20 19.80 20.27 27,204,299 20.152 2.74%
2020-11-10 0 27.35 27.35 27.40 27.10 27.95 16,425,090 450,377,028 27.420 19.66 19.66 19.70 19.48 20.09 22,848,349 19.712 2.43%
2020-11-09 0 26.70 26.70 26.75 26.25 26.90 13,585,275 361,203,863 26.588 19.19 19.19 19.23 18.87 19.34 18,897,985 19.113 2.10%
2020-11-06 0 26.15 26.10 26.15 25.70 26.25 11,888,019 309,222,341 26.011 18.80 18.76 18.80 18.48 18.87 16,536,993 18.699 0.77%
2020-11-05 0 25.95 25.90 25.95 25.60 26.30 11,314,117 292,634,435 25.865 18.65 18.62 18.65 18.40 18.91 15,738,659 18.593 3.80%
2020-11-04 0 25.00 25.00 25.10 24.95 25.60 12,183,943 307,928,076 25.273 17.97 17.97 18.04 17.94 18.40 16,948,642 18.168 -1.77%
2020-11-03 0 25.45 25.45 25.50 24.35 25.95 16,377,208 416,566,866 25.436 18.30 18.30 18.33 17.50 18.65 22,781,742 18.285 4.52%
2020-11-02 0 24.35 24.30 24.35 23.80 24.50 14,255,452 343,859,557 24.121 17.50 17.47 17.50 17.11 17.61 19,830,244 17.340 0.83%
2020-10-30 0 24.15 24.10 24.15 24.00 25.00 10,735,163 261,745,672 24.382 17.36 17.32 17.36 17.25 17.97 14,933,297 17.528 -2.42%
2020-10-29 0 24.75 24.70 24.75 24.50 25.00 20,470,412 504,982,524 24.669 17.79 17.76 17.79 17.61 17.97 28,475,650 17.734 -2.56%
2020-10-28 0 25.40 25.35 25.40 25.20 26.35 17,465,542 446,732,972 25.578 18.26 18.22 18.26 18.12 18.94 24,295,684 18.387 -3.24%
2020-10-27 0 26.25 26.20 26.25 25.70 26.55 23,881,939 622,466,254 26.064 18.87 18.83 18.87 18.48 19.09 33,221,301 18.737 -1.87%
2020-10-23 0 26.75 26.75 26.80 25.50 27.10 28,183,094 750,565,890 26.632 19.23 19.23 19.27 18.33 19.48 39,204,483 19.145 3.88%
2020-10-22 0 25.75 25.75 25.80 24.90 25.80 20,065,822 511,461,208 25.489 18.51 18.51 18.55 17.90 18.55 27,912,839 18.324 0.00%
2020-10-21 0 25.75 25.75 25.80 25.20 26.00 13,295,852 341,527,034 25.687 18.51 18.51 18.55 18.12 18.69 18,495,379 18.466 1.18%
2020-10-20 0 25.45 25.45 25.50 25.15 25.60 11,197,165 285,100,830 25.462 18.30 18.30 18.33 18.08 18.40 15,575,971 18.304 -0.20%
2020-10-19 0 25.50 25.50 25.55 24.80 25.70 28,725,091 731,297,788 25.459 18.33 18.33 18.37 17.83 18.48 39,958,435 18.301 4.08%
2020-10-16 0 24.50 24.50 24.55 23.30 24.75 24,644,916 602,417,336 24.444 17.61 17.61 17.65 16.75 17.79 34,282,651 17.572 4.26%
2020-10-15 0 23.50 23.50 23.55 23.10 23.95 18,968,479 450,277,312 23.738 16.89 16.89 16.93 16.61 17.22 26,386,365 17.065 0.64%
2020-10-14 0 23.35 23.30 23.35 22.95 23.50 17,401,122 404,697,990 23.257 16.79 16.75 16.79 16.50 16.89 24,206,071 16.719 -0.64%
2020-10-12 0 23.50 23.45 23.50 22.70 23.60 15,036,735 352,461,328 23.440 16.89 16.86 16.89 16.32 16.97 20,917,058 16.850 3.98%
2020-10-09 0 22.60 22.60 22.65 22.10 22.70 13,262,550 297,756,818 22.451 16.25 16.25 16.28 15.89 16.32 18,449,054 16.139 2.26%
2020-10-08 0 22.10 22.05 22.10 21.75 22.10 4,002,790 87,850,820 21.947 15.89 15.85 15.89 15.64 15.89 5,568,136 15.777 0.23%
2020-10-07 0 22.05 22.05 22.10 21.65 22.20 8,502,388 187,529,834 22.056 15.85 15.85 15.89 15.56 15.96 11,827,364 15.856 0.46%
2020-10-06 0 21.95 21.90 21.95 21.90 22.50 8,502,734 187,672,286 22.072 15.78 15.74 15.78 15.74 16.17 11,827,846 15.867 -0.68%
2020-10-05 0 22.10 22.10 22.20 21.75 22.35 5,501,120 121,786,718 22.139 15.89 15.89 15.96 15.64 16.07 7,652,409 15.915 0.91%
2020-09-30 0 21.90 21.90 21.95 21.70 22.65 5,367,465 117,993,373 21.983 15.74 15.74 15.78 15.60 16.28 7,466,486 15.803 -0.23%
2020-09-29 0 21.95 21.95 22.00 21.80 22.50 9,337,098 205,991,616 22.062 15.78 15.78 15.82 15.67 16.17 12,988,499 15.860 -2.01%
2020-09-28 0 22.40 22.40 22.45 21.90 22.50 9,444,600 209,941,599 22.229 16.10 16.10 16.14 15.74 16.17 13,138,041 15.980 2.99%
2020-09-25 0 21.75 21.70 21.75 21.75 22.10 8,247,300 180,388,035 21.872 15.64 15.60 15.64 15.64 15.89 11,472,521 15.723 -0.23%
2020-09-24 0 21.80 21.80 21.85 21.45 21.90 15,225,498 330,518,608 21.708 15.67 15.67 15.71 15.42 15.74 21,179,639 15.605 -2.02%
2020-09-23 0 22.25 22.20 22.25 22.20 22.70 11,208,361 251,029,253 22.397 15.99 15.96 15.99 15.96 16.32 15,591,546 16.100 -1.77%
2020-09-22 0 22.65 22.60 22.65 22.45 22.85 8,258,451 186,804,412 22.620 16.28 16.25 16.28 16.14 16.43 11,488,032 16.261 -0.66%
2020-09-21 0 22.80 22.80 22.85 22.80 23.45 16,451,682 380,193,835 23.110 16.39 16.39 16.43 16.39 16.86 22,885,340 16.613 -1.51%
2020-09-18 0 23.15 23.15 23.20 22.05 23.55 24,546,638 565,837,019 23.052 16.64 16.64 16.68 15.85 16.93 34,145,940 16.571 4.28%
2020-09-17 0 22.20 22.15 22.20 22.00 22.60 9,507,805 211,235,207 22.217 15.96 15.92 15.96 15.82 16.25 13,225,964 15.971 -1.55%
2020-09-16 0 22.55 22.55 22.60 22.30 22.65 8,279,143 186,627,363 22.542 16.21 16.21 16.25 16.03 16.28 11,516,816 16.205 0.45%
2020-09-15 0 22.45 22.40 22.45 22.20 22.65 7,972,000 179,221,572 22.481 16.14 16.10 16.14 15.96 16.28 11,089,561 16.161 0.45%
2020-09-14 0 22.35 22.30 22.35 22.20 22.45 7,093,949 158,661,406 22.366 16.07 16.03 16.07 15.96 16.14 9,868,136 16.078 0.68%
2020-09-11 0 22.20 22.15 22.20 21.90 22.30 8,837,819 195,670,107 22.140 15.96 15.92 15.96 15.74 16.03 12,293,970 15.916 0.45%
2020-09-10 0 22.10 22.05 22.10 21.90 22.55 10,396,165 231,980,739 22.314 15.89 15.85 15.89 15.74 16.21 14,461,729 16.041 0.00%
2020-09-09 0 22.10 22.10 22.15 21.65 22.20 9,963,225 219,412,279 22.022 15.89 15.89 15.92 15.56 15.96 13,859,482 15.831 -0.45%
2020-09-08 0 22.20 22.15 22.20 21.30 22.35 19,653,082 433,777,617 22.072 15.96 15.92 15.96 15.31 16.07 27,338,691 15.867 4.47%
2020-09-07 0 21.25 21.25 21.30 21.15 21.65 9,385,311 200,453,299 21.358 15.28 15.28 15.31 15.20 15.56 13,055,567 15.354 0.24%
2020-09-04 0 21.20 21.20 21.25 20.85 21.45 21,517,411 454,445,139 21.120 15.24 15.24 15.28 14.99 15.42 29,932,092 15.183 -0.47%
2020-09-03 0 21.30 21.25 21.30 21.25 21.70 11,035,758 236,246,416 21.407 15.31 15.28 15.31 15.28 15.60 15,351,444 15.389 -0.93%
2020-09-02 0 21.50 21.45 21.50 21.35 21.80 15,628,576 336,550,223 21.534 15.46 15.42 15.46 15.35 15.67 21,740,347 15.480 -1.38%
2020-09-01 0 21.80 21.80 21.85 21.30 21.85 15,267,154 330,561,259 21.652 15.67 15.67 15.71 15.31 15.71 21,237,586 15.565 1.16%
2020-08-31 0 21.55 21.50 21.55 21.55 22.90 34,773,301 769,947,938 22.142 15.49 15.46 15.49 15.49 16.46 48,371,881 15.917 -4.22%
2020-08-28 0 22.50 22.45 22.50 22.45 22.95 18,119,656 410,947,961 22.680 16.17 16.14 16.17 16.14 16.50 25,205,598 16.304 -1.32%
2020-08-27 0 22.80 22.75 22.80 22.35 23.20 18,906,302 427,862,164 22.631 16.39 16.35 16.39 16.07 16.68 26,299,873 16.269 -1.08%
2020-08-26 0 23.05 23.05 23.10 22.80 23.55 25,675,688 593,891,618 23.131 16.57 16.57 16.61 16.39 16.93 35,716,521 16.628 -1.50%
2020-08-25 0 23.40 23.40 23.50 23.35 24.05 21,624,000 511,151,224 23.638 16.82 16.82 16.89 16.79 17.29 30,080,364 16.993 -2.09%
2020-08-24 0 23.90 23.85 23.90 23.65 24.10 20,764,225 496,355,769 23.904 17.18 17.15 17.18 17.00 17.32 28,884,362 17.184 0.84%
2020-08-21 0 23.70 23.65 23.70 23.65 24.25 16,303,608 388,669,346 23.839 17.04 17.00 17.04 17.00 17.43 22,679,359 17.138 -1.25%
2020-08-20 0 24.00 24.00 24.05 23.60 24.20 12,037,424 287,795,051 23.908 17.25 17.25 17.29 16.97 17.40 16,744,825 17.187 -2.04%
2020-08-19 0 24.50 24.50 24.55 24.35 24.85 13,543,550 333,280,112 24.608 17.61 17.61 17.65 17.50 17.86 18,839,942 17.690 -2.39%
2020-08-18 0 25.10 25.00 25.10 24.80 25.60 14,286,400 357,627,179 25.033 18.04 17.97 18.04 17.83 18.40 19,873,294 17.995 -1.18%
2020-08-17 0 25.40 25.40 25.45 24.90 26.15 31,868,478 813,028,836 25.512 18.26 18.26 18.30 17.90 18.80 44,331,087 18.340 3.04%
2020-08-14 0 24.65 24.65 24.70 24.15 25.05 8,307,255 204,267,634 24.589 17.72 17.72 17.76 17.36 18.01 11,555,922 17.676 1.23%
2020-08-13 0 24.35 24.30 24.35 24.15 25.10 9,162,977 222,813,873 24.317 17.50 17.47 17.50 17.36 18.04 12,746,286 17.481 -1.42%
2020-08-12 0 24.70 24.65 24.70 23.80 24.90 17,594,906 432,529,841 24.583 17.76 17.72 17.76 17.11 17.90 24,475,637 17.672 2.28%
2020-08-11 0 24.15 24.15 24.20 23.85 25.20 28,984,584 711,674,811 24.554 17.36 17.36 17.40 17.15 18.12 40,319,406 17.651 3.43%
2020-08-10 0 23.35 23.35 23.40 22.75 23.95 15,031,600 354,342,485 23.573 16.79 16.79 16.82 16.35 17.22 20,909,915 16.946 1.52%
2020-08-07 0 23.00 22.95 23.00 22.65 23.45 13,129,066 301,757,951 22.984 16.53 16.50 16.53 16.28 16.86 18,263,369 16.523 -0.43%
2020-08-06 0 23.10 23.10 23.15 22.55 23.25 12,561,938 287,129,814 22.857 16.61 16.61 16.64 16.21 16.71 17,474,458 16.431 0.22%
2020-08-05 0 23.05 23.05 23.10 22.85 23.25 8,416,122 193,749,278 23.021 16.57 16.57 16.61 16.43 16.71 11,707,363 16.549 -0.22%
2020-08-04 0 23.10 23.10 23.15 22.55 23.45 13,425,776 310,164,293 23.102 16.61 16.61 16.64 16.21 16.86 18,676,111 16.608 2.67%
2020-08-03 0 22.50 22.50 22.55 22.30 22.90 11,201,568 252,271,168 22.521 16.17 16.17 16.21 16.03 16.46 15,582,096 16.190 0.22%
2020-07-31 0 22.45 22.45 22.55 22.30 22.90 6,080,640 137,298,997 22.580 16.14 16.14 16.21 16.03 16.46 8,458,558 16.232 0.00%
2020-07-30 0 22.45 22.40 22.45 22.35 23.25 13,068,705 296,552,223 22.692 16.14 16.10 16.14 16.07 16.71 18,179,403 16.313 -2.60%
2020-07-29 0 23.05 23.05 23.10 22.50 23.20 9,116,800 209,317,935 22.960 16.57 16.57 16.61 16.17 16.68 12,682,051 16.505 1.32%
2020-07-28 0 22.75 22.65 22.75 22.45 23.30 11,253,410 255,670,065 22.719 16.35 16.28 16.35 16.14 16.75 15,654,212 16.332 -0.22%
2020-07-27 0 22.80 22.65 22.80 22.50 23.05 10,552,563 240,234,693 22.766 16.39 16.28 16.39 16.17 16.57 14,679,289 16.366 0.66%
2020-07-24 0 22.65 22.60 22.65 22.30 23.25 14,001,000 316,818,610 22.628 16.28 16.25 16.28 16.03 16.71 19,476,285 16.267 -2.16%
2020-07-23 0 23.15 23.10 23.15 22.60 23.35 14,535,834 333,378,016 22.935 16.64 16.61 16.64 16.25 16.79 20,220,273 16.487 0.43%
2020-07-22 0 23.05 23.00 23.05 23.00 24.10 22,069,018 518,449,798 23.492 16.57 16.53 16.57 16.53 17.32 30,699,413 16.888 -3.56%
2020-07-21 0 23.90 23.90 23.95 23.65 25.00 16,261,600 389,660,500 23.962 17.18 17.18 17.22 17.00 17.97 22,620,924 17.226 -0.21%
2020-07-20 0 23.95 23.90 23.95 23.00 24.25 17,182,588 409,175,489 23.813 17.22 17.18 17.22 16.53 17.43 23,902,077 17.119 3.90%
2020-07-17 0 23.05 23.00 23.05 22.80 23.60 10,526,996 243,037,034 23.087 16.57 16.53 16.57 16.39 16.97 14,643,723 16.597 -1.07%
2020-07-16 0 23.30 23.20 23.30 23.10 24.45 15,287,555 359,777,867 23.534 16.75 16.68 16.75 16.61 17.58 21,265,965 16.918 -2.31%
2020-07-15 0 23.85 23.85 23.90 23.75 25.25 21,488,067 518,979,562 24.152 17.15 17.15 17.18 17.07 18.15 29,891,273 17.362 -3.44%
2020-07-14 0 24.70 24.60 24.70 24.45 25.30 18,708,786 463,057,339 24.751 17.76 17.68 17.76 17.58 18.19 26,025,115 17.793 -2.18%
2020-07-13 0 25.25 25.20 25.25 24.65 25.90 20,535,036 520,268,678 25.336 18.15 18.12 18.15 17.72 18.62 28,565,546 18.213 1.81%
2020-07-10 0 24.80 24.75 24.80 24.45 25.65 29,007,037 720,257,909 24.830 17.83 17.79 17.83 17.58 18.44 40,350,640 17.850 -4.80%
2020-07-09 0 26.05 26.05 26.10 25.90 26.90 24,811,556 652,898,028 26.314 18.73 18.73 18.76 18.62 19.34 34,514,458 18.917 -0.76%
2020-07-08 0 26.25 26.20 26.25 25.15 26.50 29,794,196 772,210,362 25.918 18.87 18.83 18.87 18.08 19.05 41,445,628 18.632 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 18.08 18.08 18.12 17.97 19.52 72,397,920 18.665 -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 18.19 18.15 18.19 16.53 18.40 69,577,019 17.735 11.70%
2020-07-03 0 22.65 22.60 22.65 22.25 23.00 22,685,794 511,786,624 22.560 16.28 16.25 16.28 15.99 16.53 31,557,387 16.218 1.80%
2020-07-02 0 22.25 22.20 22.25 20.90 22.25 28,793,328 628,859,483 21.840 15.99 15.96 15.99 15.02 15.99 40,053,357 15.701 7.49%
2020-06-30 0 20.70 20.65 20.70 20.50 20.80 14,860,896 306,646,282 20.634 14.88 14.84 14.88 14.74 14.95 20,672,455 14.834 0.98%
2020-06-29 0 20.50 20.45 20.50 20.20 21.00 13,362,356 273,526,907 20.470 14.74 14.70 14.74 14.52 15.10 18,587,890 14.715 -1.91%
2020-06-26 0 20.90 20.85 20.90 20.80 21.15 6,222,020 130,255,874 20.935 15.02 14.99 15.02 14.95 15.20 8,655,227 15.049 -0.95%
2020-06-24 0 21.10 21.05 21.10 21.00 21.80 6,239,927 132,808,060 21.284 15.17 15.13 15.17 15.10 15.67 8,680,137 15.300 -1.86%
2020-06-23 0 21.50 21.45 21.50 20.75 21.50 6,173,396 130,894,260 21.203 15.46 15.42 15.46 14.92 15.46 8,587,588 15.242 0.70%
2020-06-22 0 21.35 21.25 21.35 21.10 21.65 17,868,763 380,443,693 21.291 15.35 15.28 15.35 15.17 15.56 24,856,590 15.306 -0.70%
2020-06-19 0 21.50 21.45 21.50 21.10 21.60 11,984,739 256,672,604 21.417 15.46 15.42 15.46 15.17 15.53 16,671,537 15.396 0.23%
2020-06-18 0 21.45 21.45 21.50 21.00 21.55 15,828,875 337,628,381 21.330 15.42 15.42 15.46 15.10 15.49 22,018,975 15.334 0.70%
2020-06-17 0 21.30 21.25 21.30 21.05 21.55 24,930,766 530,441,774 21.277 15.31 15.28 15.31 15.13 15.49 34,680,287 15.295 0.00%
2020-06-16 0 21.30 21.25 21.30 21.25 22.05 21,684,508 469,567,378 21.655 15.31 15.28 15.31 15.28 15.85 30,164,535 15.567 0.95%
2020-06-15 0 21.10 21.05 21.10 20.65 21.70 20,368,099 429,302,635 21.077 15.17 15.13 15.17 14.84 15.60 28,333,326 15.152 -2.76%
2020-06-12 0 21.70 21.70 21.75 21.50 21.85 11,369,513 246,484,406 21.679 15.60 15.60 15.64 15.46 15.71 15,815,718 15.585 -1.59%
2020-06-11 0 22.05 22.00 22.05 21.90 23.00 30,144,470 668,979,935 22.192 15.85 15.82 15.85 15.74 16.53 41,932,882 15.954 -4.96%
2020-06-10 0 23.20 23.15 23.20 23.00 23.75 18,487,987 432,404,443 23.388 16.68 16.64 16.68 16.53 17.07 25,717,970 16.813 -2.11%
2020-06-09 0 23.70 23.70 23.75 23.30 23.95 28,193,966 669,498,599 23.746 17.04 17.04 17.07 16.75 17.22 39,219,606 17.071 0.42%
2020-06-08 0 23.60 23.55 23.60 22.90 23.60 15,809,004 369,365,644 23.364 16.97 16.93 16.97 16.46 16.97 21,991,334 16.796 3.96%
2020-06-05 0 22.70 22.70 22.75 22.10 22.80 10,054,863 226,212,486 22.498 16.32 16.32 16.35 15.89 16.39 13,986,956 16.173 1.79%
2020-06-04 0 22.30 22.20 22.30 22.00 22.75 13,587,802 302,746,243 22.281 16.03 15.96 16.03 15.82 16.35 18,901,500 16.017 0.45%
2020-06-03 0 22.20 22.20 22.25 22.20 22.80 16,824,833 376,569,391 22.382 15.96 15.96 15.99 15.96 16.39 23,404,417 16.090 2.07%
2020-06-02 0 21.75 21.70 21.75 21.55 21.90 6,790,327 147,444,446 21.714 15.64 15.60 15.64 15.49 15.74 9,445,778 15.610 0.93%
2020-06-01 0 21.55 21.55 21.60 21.50 21.95 12,048,644 261,247,777 21.683 15.49 15.49 15.53 15.46 15.78 16,760,433 15.587 1.17%
2020-05-29 0 21.30 21.20 21.30 20.50 21.30 21,056,769 443,733,690 21.073 15.31 15.24 15.31 14.74 15.31 29,291,310 15.149 0.95%
2020-05-28 0 21.10 21.05 21.10 20.60 21.40 18,646,620 392,022,104 21.024 15.17 15.13 15.17 14.81 15.38 25,938,639 15.113 1.20%
2020-05-27 0 20.85 20.80 20.85 20.65 21.20 13,133,773 273,406,293 20.817 14.99 14.95 14.99 14.84 15.24 18,269,917 14.965 1.21%
2020-05-26 0 20.60 20.60 20.65 20.10 21.10 11,384,400 235,773,719 20.710 14.81 14.81 14.84 14.45 15.17 15,836,427 14.888 -0.24%
2020-05-25 0 20.65 20.55 20.65 20.20 20.90 10,638,972 217,894,952 20.481 14.84 14.77 14.84 14.52 15.02 14,799,489 14.723 -0.48%
2020-05-22 0 20.75 20.75 20.80 20.55 21.60 15,972,957 334,405,533 20.936 14.92 14.92 14.95 14.77 15.53 22,219,403 15.050 -5.68%
2020-05-21 0 22.00 21.95 22.00 21.85 22.55 13,036,022 287,548,320 22.058 15.82 15.78 15.82 15.71 16.21 18,133,939 15.857 -1.35%
2020-05-20 0 22.30 22.25 22.30 22.15 22.80 8,425,300 188,570,970 22.382 16.03 15.99 16.03 15.92 16.39 11,720,130 16.089 -0.89%
2020-05-19 0 22.50 22.50 22.55 22.15 22.80 13,958,763 314,947,253 22.563 16.17 16.17 16.21 15.92 16.39 19,417,530 16.220 3.45%
2020-05-18 0 21.75 21.65 21.75 21.10 21.90 15,358,852 330,713,407 21.532 15.64 15.56 15.64 15.17 15.74 21,365,143 15.479 -0.68%
2020-05-15 0 21.90 21.85 21.90 21.50 22.05 11,699,940 254,621,699 21.763 15.74 15.71 15.74 15.46 15.85 16,275,363 15.645 -0.45%
2020-05-14 0 22.00 22.00 22.05 21.85 22.70 13,851,885 305,633,640 22.064 15.82 15.82 15.85 15.71 16.32 19,268,856 15.862 -3.02%
2020-05-13 0 24.00 24.00 24.05 23.80 24.20 11,153,442 267,949,401 24.024 16.31 16.31 16.34 16.17 16.44 16,413,768 16.325 -0.62%
2020-05-12 0 24.15 24.15 24.20 23.90 24.65 15,814,492 382,265,571 24.172 16.41 16.41 16.44 16.24 16.75 23,273,121 16.425 -2.62%
2020-05-11 0 24.80 24.80 24.85 24.65 25.40 13,125,600 328,565,370 25.032 16.85 16.85 16.89 16.75 17.26 19,316,060 17.010 1.22%
2020-05-08 0 24.50 24.50 24.55 24.35 24.80 19,057,060 467,901,041 24.553 16.65 16.65 16.68 16.55 16.85 28,044,989 16.684 -0.20%
2020-05-07 0 24.55 24.55 24.60 24.35 24.70 10,884,897 266,661,410 24.498 16.68 16.68 16.72 16.55 16.78 16,018,568 16.647 -1.01%
2020-05-06 0 24.80 24.75 24.80 24.10 24.85 13,223,766 325,367,026 24.605 16.85 16.82 16.85 16.38 16.89 19,460,524 16.719 2.06%
2020-05-05 0 24.30 24.30 24.35 24.10 24.50 11,411,479 277,140,113 24.286 16.51 16.51 16.55 16.38 16.65 16,793,504 16.503 0.41%
2020-05-04 0 24.20 24.10 24.20 24.00 24.75 18,916,213 458,899,009 24.260 16.44 16.38 16.44 16.31 16.82 27,837,714 16.485 -5.84%
2020-04-29 0 25.70 25.65 25.70 25.40 25.90 7,863,638 202,008,167 25.689 17.46 17.43 17.46 17.26 17.60 11,572,385 17.456 0.78%
2020-04-28 0 25.50 25.50 25.55 24.85 25.60 11,950,966 303,189,581 25.369 17.33 17.33 17.36 16.89 17.40 17,587,430 17.239 1.80%
2020-04-27 0 25.05 25.05 25.10 24.25 25.25 23,660,809 590,076,815 24.939 17.02 17.02 17.06 16.48 17.16 34,820,016 16.946 4.37%
2020-04-24 0 24.00 24.00 24.05 23.60 24.20 8,639,780 207,412,048 24.007 16.31 16.31 16.34 16.04 16.44 12,714,581 16.313 0.00%
2020-04-23 0 24.00 24.00 24.05 23.85 24.30 10,306,104 247,853,660 24.049 16.31 16.31 16.34 16.21 16.51 15,166,798 16.342 0.21%
2020-04-22 0 23.95 23.95 24.00 23.35 24.10 15,864,506 378,742,441 23.874 16.27 16.27 16.31 15.87 16.38 23,346,723 16.223 0.00%
2020-04-21 0 23.95 23.90 23.95 23.75 24.55 17,471,855 419,911,400 24.034 16.27 16.24 16.27 16.14 16.68 25,712,150 16.331 -3.04%
2020-04-20 0 24.70 24.65 24.70 24.30 25.00 14,152,109 349,342,228 24.685 16.78 16.75 16.78 16.51 16.99 20,826,704 16.774 1.02%
2020-04-17 0 24.45 24.40 24.45 23.95 24.85 15,374,307 376,120,863 24.464 16.61 16.58 16.61 16.27 16.89 22,625,330 16.624 3.38%
2020-04-16 0 23.65 23.60 23.65 23.05 23.95 21,217,640 500,145,858 23.572 16.07 16.04 16.07 15.66 16.27 31,224,569 16.018 0.21%
2020-04-15 0 23.60 23.55 23.60 23.40 24.35 22,200,260 528,982,940 23.828 16.04 16.00 16.04 15.90 16.55 32,670,625 16.191 -2.48%
2020-04-14 0 24.20 24.20 24.25 23.65 24.30 11,346,301 273,482,203 24.103 16.44 16.44 16.48 16.07 16.51 16,697,586 16.379 1.26%
2020-04-09 0 23.90 23.90 23.95 23.65 24.05 34,338,500 819,483,151 23.865 16.24 16.24 16.27 16.07 16.34 50,533,653 16.217 0.42%
2020-04-08 0 23.80 23.75 23.80 23.30 23.90 22,071,576 521,903,801 23.646 16.17 16.14 16.17 15.83 16.24 32,481,249 16.068 -0.63%
2020-04-07 0 23.95 23.90 23.95 23.30 24.05 22,151,095 524,472,273 23.677 16.27 16.24 16.27 15.83 16.34 32,598,272 16.089 2.13%
2020-04-06 0 23.45 23.40 23.45 23.05 23.75 6,355,119 148,753,663 23.407 15.93 15.90 15.93 15.66 16.14 9,352,400 15.905 1.96%
2020-04-03 0 23.00 22.95 23.00 22.70 23.40 7,701,904 177,069,532 22.990 15.63 15.59 15.63 15.43 15.90 11,334,372 15.622 -1.71%
2020-04-02 0 23.40 23.35 23.40 22.50 23.40 8,173,041 189,318,988 23.164 15.90 15.87 15.90 15.29 15.90 12,027,713 15.740 0.21%
2020-04-01 0 23.35 23.35 23.40 23.25 24.25 32,965,381 780,783,689 23.685 15.87 15.87 15.90 15.80 16.48 48,512,927 16.094 -0.43%
2020-03-31 0 23.45 23.45 23.50 22.75 24.05 31,664,550 741,772,071 23.426 15.93 15.93 15.97 15.46 16.34 46,598,581 15.918 3.76%
2020-03-30 0 22.60 22.60 22.65 21.85 22.90 30,791,868 693,314,233 22.516 15.36 15.36 15.39 14.85 15.56 45,314,314 15.300 -0.66%
2020-03-27 0 22.75 22.65 22.75 22.60 23.35 20,226,506 462,835,544 22.883 15.46 15.39 15.46 15.36 15.87 29,765,984 15.549 0.66%
2020-03-26 0 22.60 22.55 22.60 22.10 22.90 32,236,485 726,264,679 22.529 15.36 15.32 15.36 15.02 15.56 47,440,260 15.309 -0.66%
2020-03-25 0 22.75 22.70 22.75 21.35 22.85 36,412,802 813,028,774 22.328 15.46 15.43 15.46 14.51 15.53 53,586,263 15.172 9.64%
2020-03-24 0 20.75 20.75 20.80 19.76 21.05 34,367,415 711,836,929 20.713 14.10 14.10 14.13 13.43 14.30 50,576,205 14.075 6.74%
2020-03-23 0 19.44 19.44 19.46 18.30 19.74 36,352,553 699,865,249 19.252 13.21 13.21 13.22 12.44 13.41 53,497,599 13.082 -0.10%
2020-03-20 0 19.46 19.42 19.46 18.42 19.56 36,981,951 701,860,833 18.978 13.22 13.20 13.22 12.52 13.29 54,423,842 12.896 7.16%
2020-03-19 0 18.16 18.16 18.24 17.90 19.38 44,682,173 826,190,398 18.490 12.34 12.34 12.39 12.16 13.17 65,755,739 12.565 -6.39%
2020-03-18 0 19.40 19.40 19.42 19.24 21.10 22,702,455 456,685,814 20.116 13.18 13.18 13.20 13.07 14.34 33,409,671 13.669 -6.95%
2020-03-17 0 20.85 20.85 20.90 20.25 21.30 27,703,962 575,363,825 20.768 14.17 14.17 14.20 13.76 14.47 40,770,051 14.112 -1.18%
2020-03-16 0 21.10 21.05 21.10 20.60 22.00 24,368,861 520,227,676 21.348 14.34 14.30 14.34 14.00 14.95 35,862,008 14.506 -5.80%
2020-03-13 0 22.40 22.35 22.40 21.05 22.70 42,548,148 931,066,298 21.883 15.22 15.19 15.22 14.30 15.43 62,615,238 14.870 -3.03%
2020-03-12 0 23.10 23.05 23.10 22.75 23.70 24,405,689 562,961,431 23.067 15.70 15.66 15.70 15.46 16.10 35,916,206 15.674 -4.15%
2020-03-11 0 24.10 24.10 24.15 23.95 24.60 7,999,922 193,713,777 24.214 16.38 16.38 16.41 16.27 16.72 11,772,945 16.454 -0.82%
2020-03-10 0 24.30 24.30 24.35 23.95 24.75 18,891,465 460,800,358 24.392 16.51 16.51 16.55 16.27 16.82 27,801,294 16.575 1.04%
2020-03-09 0 24.05 24.05 24.10 23.75 24.60 27,153,280 655,473,923 24.140 16.34 16.34 16.38 16.14 16.72 39,959,650 16.403 -4.94%
2020-03-06 0 25.30 25.30 25.35 25.15 25.70 13,522,508 342,339,973 25.316 17.19 17.19 17.23 17.09 17.46 19,900,162 17.203 -2.69%
2020-03-05 0 26.00 26.00 26.05 25.05 26.25 24,936,335 644,318,518 25.839 17.67 17.67 17.70 17.02 17.84 36,697,121 17.558 4.00%
2020-03-04 0 25.00 25.00 25.05 24.85 25.40 23,448,045 588,902,572 25.115 16.99 16.99 17.02 16.89 17.26 34,506,905 17.066 -0.99%
2020-03-03 0 25.25 25.25 25.30 25.25 26.40 24,667,776 632,269,940 25.631 17.16 17.16 17.19 17.16 17.94 36,301,901 17.417 -3.07%
2020-03-02 0 26.05 26.05 26.10 25.70 26.25 8,958,545 233,411,867 26.055 17.70 17.70 17.74 17.46 17.84 13,183,686 17.705 1.56%
2020-02-28 0 25.65 25.65 25.70 25.40 26.15 22,051,760 567,663,199 25.742 17.43 17.43 17.46 17.26 17.77 32,452,087 17.492 -3.39%
2020-02-27 0 26.55 26.55 26.60 25.90 26.80 26,600,692 697,059,826 26.205 18.04 18.04 18.08 17.60 18.21 39,146,443 17.806 1.14%
2020-02-26 0 26.25 26.25 26.30 25.85 26.65 15,620,368 411,913,229 26.370 17.84 17.84 17.87 17.57 18.11 22,987,441 17.919 -0.94%
2020-02-25 0 26.50 26.45 26.50 26.35 27.10 22,709,927 604,403,199 26.614 18.01 17.97 18.01 17.91 18.41 33,420,667 18.085 -2.39%
2020-02-24 0 27.15 27.10 27.15 27.05 27.65 15,208,080 413,808,204 27.210 18.45 18.41 18.45 18.38 18.79 22,380,705 18.490 -2.34%
2020-02-21 0 27.80 27.75 27.80 27.70 28.35 16,380,752 457,736,285 27.944 18.89 18.86 18.89 18.82 19.26 24,106,447 18.988 -1.94%
2020-02-20 0 28.35 28.35 28.40 27.80 28.55 13,786,210 387,933,126 28.139 19.26 19.26 19.30 18.89 19.40 20,288,235 19.121 0.35%
2020-02-19 0 28.25 28.20 28.25 27.60 28.40 13,583,100 382,549,060 28.164 19.20 19.16 19.20 18.75 19.30 19,989,332 19.138 0.71%
2020-02-18 0 28.05 28.05 28.10 28.00 28.50 10,560,600 297,746,806 28.194 19.06 19.06 19.09 19.03 19.37 15,541,322 19.158 -1.58%
2020-02-17 0 28.50 28.45 28.50 27.75 28.65 15,388,262 436,866,777 28.390 19.37 19.33 19.37 18.86 19.47 22,645,867 19.291 2.89%
2020-02-14 0 27.70 27.70 27.75 27.05 28.10 13,651,759 378,557,334 27.730 18.82 18.82 18.86 18.38 19.09 20,090,372 18.843 1.47%
2020-02-13 0 27.30 27.30 27.35 27.25 27.90 16,127,289 444,100,278 27.537 18.55 18.55 18.58 18.52 18.96 23,733,443 18.712 -1.80%
2020-02-12 0 27.80 27.75 27.80 27.60 28.10 15,192,439 423,183,590 27.855 18.89 18.86 18.89 18.75 19.09 22,357,687 18.928 -0.18%
2020-02-11 0 27.85 27.80 27.85 27.60 28.00 11,621,742 323,349,074 27.823 18.92 18.89 18.92 18.75 19.03 17,102,933 18.906 1.46%
2020-02-10 0 27.45 27.40 27.45 27.10 27.55 15,453,930 423,313,548 27.392 18.65 18.62 18.65 18.41 18.72 22,742,506 18.613 -0.90%
2020-02-07 0 27.70 27.70 27.75 27.35 27.95 15,354,244 425,075,043 27.685 18.82 18.82 18.86 18.58 18.99 22,595,805 18.812 -0.36%
2020-02-06 0 27.80 27.75 27.80 27.00 28.05 16,850,091 465,776,907 27.642 18.89 18.86 18.89 18.35 19.06 24,797,142 18.783 2.77%
2020-02-05 0 27.05 27.05 27.10 26.75 27.60 21,152,662 575,748,968 27.219 18.38 18.38 18.41 18.18 18.75 31,128,945 18.496 0.00%
2020-02-04 0 27.05 27.00 27.05 26.00 27.30 22,393,211 604,714,317 27.004 18.38 18.35 18.38 17.67 18.55 32,954,577 18.350 2.46%
2020-02-03 0 26.40 26.40 26.45 25.70 26.75 29,873,031 786,900,626 26.342 17.94 17.94 17.97 17.46 18.18 43,962,124 17.900 0.96%
2020-01-31 0 26.15 26.10 26.15 26.15 27.05 10,764,080 284,311,955 26.413 17.77 17.74 17.77 17.77 18.38 15,840,770 17.948 -1.88%
2020-01-30 0 26.65 26.65 26.70 26.45 27.35 14,113,291 378,360,285 26.809 18.11 18.11 18.14 17.97 18.58 20,769,578 18.217 -2.91%
2020-01-29 0 27.45 27.45 27.50 27.05 27.65 20,058,140 548,081,505 27.325 18.65 18.65 18.69 18.38 18.79 29,518,211 18.568 -4.02%
2020-01-24 0 28.60 28.55 28.60 28.40 28.80 9,863,628 281,756,881 28.565 19.43 19.40 19.43 19.30 19.57 14,515,636 19.411 0.00%
2020-01-23 0 28.60 28.60 28.65 28.50 29.25 12,142,774 349,101,784 28.750 19.43 19.43 19.47 19.37 19.88 17,869,701 19.536 -2.72%
2020-01-22 0 29.40 29.40 29.45 28.85 29.65 9,184,107 269,585,320 29.353 19.98 19.98 20.01 19.60 20.15 13,515,631 19.946 1.38%
2020-01-21 0 29.00 28.95 29.00 28.95 30.00 17,271,943 505,458,991 29.265 19.71 19.67 19.71 19.67 20.39 25,417,953 19.886 -3.97%
2020-01-20 0 30.20 30.15 30.20 30.00 31.25 14,241,030 434,077,933 30.481 20.52 20.49 20.52 20.39 21.23 20,957,563 20.712 -2.42%
2020-01-17 0 30.95 30.90 30.95 30.55 31.15 6,504,518 200,479,800 30.822 21.03 21.00 21.03 20.76 21.17 9,572,260 20.944 1.14%
2020-01-16 0 30.60 30.60 30.65 30.45 30.80 11,530,243 353,442,985 30.654 20.79 20.79 20.83 20.69 20.93 16,968,281 20.830 -0.49%
2020-01-15 0 30.75 30.75 30.80 30.60 31.25 14,724,334 453,573,346 30.804 20.90 20.90 20.93 20.79 21.23 21,668,809 20.932 -0.97%
2020-01-14 0 31.05 31.00 31.05 30.90 31.80 12,887,229 404,291,544 31.371 21.10 21.07 21.10 21.00 21.61 18,965,265 21.317 -1.27%
2020-01-13 0 31.45 31.45 31.50 31.35 31.75 7,711,048 243,257,243 31.547 21.37 21.37 21.40 21.30 21.57 11,347,829 21.436 0.00%
2020-01-10 0 31.45 31.45 31.50 31.35 31.75 8,118,258 256,405,807 31.584 21.37 21.37 21.40 21.30 21.57 11,947,092 21.462 -0.79%
2020-01-09 0 31.70 31.70 31.75 31.15 31.80 8,624,929 271,917,042 31.527 21.54 21.54 21.57 21.17 21.61 12,692,726 21.423 2.42%
2020-01-08 0 30.95 30.95 31.00 30.70 31.45 16,293,638 506,547,861 31.089 21.03 21.03 21.07 20.86 21.37 23,978,248 21.125 -2.21%
2020-01-07 0 31.65 31.65 31.70 31.15 32.00 13,281,899 422,193,047 31.787 21.51 21.51 21.54 21.17 21.74 19,546,074 21.600 1.28%
2020-01-06 0 31.25 31.20 31.25 31.05 31.75 10,514,876 330,354,812 31.418 21.23 21.20 21.23 21.10 21.57 15,474,033 21.349 -0.79%
2020-01-03 0 31.50 31.45 31.50 31.40 32.50 11,608,542 370,546,710 31.920 21.40 21.37 21.40 21.34 22.08 17,083,508 21.690 -0.63%
2020-01-02 0 31.70 31.65 31.70 30.80 32.20 14,684,255 465,513,163 31.702 21.54 21.51 21.54 20.93 21.88 21,609,827 21.542 3.26%
2019-12-31 0 30.70 30.70 30.75 30.60 31.35 6,628,782 204,749,031 30.888 20.86 20.86 20.90 20.79 21.30 9,755,131 20.989 -1.92%
2019-12-30 0 31.30 31.20 31.30 30.70 31.40 10,960,513 341,418,156 31.150 21.27 21.20 21.27 20.86 21.34 16,129,847 21.167 1.46%
2019-12-27 0 30.85 30.85 30.90 30.50 31.05 7,340,693 226,191,753 30.813 20.96 20.96 21.00 20.73 21.10 10,802,803 20.938 1.48%
2019-12-24 0 30.40 30.40 30.45 30.35 30.60 2,170,867 66,151,004 30.472 20.66 20.66 20.69 20.62 20.79 3,194,718 20.706 -0.16%
2019-12-23 0 30.45 30.40 30.45 30.25 31.00 7,527,814 229,542,141 30.493 20.69 20.66 20.69 20.56 21.07 11,078,176 20.720 -1.14%
2019-12-20 0 30.80 30.75 30.80 30.55 31.05 9,287,800 285,888,980 30.781 20.93 20.90 20.93 20.76 21.10 13,668,228 20.916 0.33%
2019-12-19 0 30.70 30.70 30.75 30.45 31.15 8,470,804 260,017,140 30.696 20.86 20.86 20.90 20.69 21.17 12,465,911 20.858 -0.81%
2019-12-18 0 30.95 30.90 30.95 30.80 31.40 11,276,784 350,480,385 31.080 21.03 21.00 21.03 20.93 21.34 16,595,282 21.119 0.49%
2019-12-17 0 30.80 30.75 30.80 30.35 31.15 11,408,293 351,077,754 30.774 20.93 20.90 20.93 20.62 21.17 16,788,815 20.911 1.48%
2019-12-16 0 30.35 30.35 30.40 30.15 30.90 16,547,120 505,893,457 30.573 20.62 20.62 20.66 20.49 21.00 24,351,280 20.775 -0.65%
2019-12-13 0 30.55 30.50 30.55 29.95 30.80 18,842,336 573,316,366 30.427 20.76 20.73 20.76 20.35 20.93 27,728,994 20.676 3.21%
2019-12-12 0 29.60 29.60 29.65 29.05 29.70 13,278,700 392,056,582 29.525 20.11 20.11 20.15 19.74 20.18 19,541,367 20.063 1.54%
2019-12-11 0 29.15 29.15 29.20 28.30 29.35 17,613,045 511,383,317 29.034 19.81 19.81 19.84 19.23 19.94 25,919,930 19.729 2.28%
2019-12-10 0 28.50 28.45 28.50 27.80 28.65 12,732,785 361,072,233 28.358 19.37 19.33 19.37 18.89 19.47 18,737,980 19.270 1.60%
2019-12-09 0 28.05 28.05 28.10 27.85 28.30 7,016,625 197,171,267 28.101 19.06 19.06 19.09 18.92 19.23 10,325,894 19.095 0.54%
2019-12-06 0 27.90 27.90 27.95 27.80 28.20 9,792,479 273,752,316 27.955 18.96 18.96 18.99 18.89 19.16 14,410,931 18.996 0.54%
2019-12-05 0 27.75 27.75 27.80 27.55 27.95 7,175,261 199,103,465 27.749 18.86 18.86 18.89 18.72 18.99 10,559,347 18.856 0.73%
2019-12-04 0 27.55 27.50 27.55 27.40 28.00 7,059,713 194,737,808 27.584 18.72 18.69 18.72 18.62 19.03 10,389,303 18.744 -1.08%
2019-12-03 0 27.85 27.85 27.90 27.60 28.15 6,845,510 191,360,073 27.954 18.92 18.92 18.96 18.75 19.13 10,074,075 18.995 -0.36%
2019-12-02 0 27.95 27.90 27.95 27.80 28.25 6,995,859 195,787,017 27.986 18.99 18.96 18.99 18.89 19.20 10,295,334 19.017 0.90%
2019-11-29 0 27.70 27.70 27.75 27.50 28.45 15,152,108 421,822,368 27.839 18.82 18.82 18.86 18.69 19.33 22,298,335 18.917 -2.98%
2019-11-28 0 28.55 28.50 28.55 28.50 28.85 4,524,711 129,439,132 28.607 19.40 19.37 19.40 19.37 19.60 6,658,712 19.439 -1.04%
2019-11-27 0 28.85 28.75 28.85 28.50 28.85 3,264,494 93,757,630 28.720 19.60 19.54 19.60 19.37 19.60 4,804,136 19.516 0.52%
2019-11-26 0 28.70 28.70 28.75 28.55 29.05 10,664,709 306,197,248 28.711 19.50 19.50 19.54 19.40 19.74 15,694,533 19.510 0.17%
2019-11-25 0 28.65 28.65 28.70 28.50 29.00 7,184,954 206,397,986 28.726 19.47 19.47 19.50 19.37 19.71 10,573,612 19.520 0.00%
2019-11-22 0 28.65 28.60 28.65 28.50 28.95 6,931,858 198,873,735 28.690 19.47 19.43 19.47 19.37 19.67 10,201,148 19.495 0.17%
2019-11-21 0 28.60 28.55 28.60 28.30 28.70 9,658,989 275,951,502 28.569 19.43 19.40 19.43 19.23 19.50 14,214,482 19.413 -1.21%
2019-11-20 0 28.95 28.90 28.95 28.80 29.35 11,011,541 319,908,505 29.052 19.67 19.64 19.67 19.57 19.94 16,204,942 19.741 -1.86%
2019-11-19 0 29.50 29.50 29.55 28.85 29.70 14,360,442 421,711,415 29.366 20.05 20.05 20.08 19.60 20.18 21,133,293 19.955 1.03%
2019-11-18 0 29.20 29.20 29.25 28.85 29.40 8,447,689 246,081,223 29.130 19.84 19.84 19.88 19.60 19.98 12,431,894 19.794 0.86%
2019-11-15 0 28.95 28.90 28.95 28.85 29.35 7,374,341 214,793,679 29.127 19.67 19.64 19.67 19.60 19.94 10,852,320 19.792 0.00%
2019-11-14 0 28.95 28.90 28.95 28.80 29.65 8,166,851 237,072,701 29.029 19.67 19.64 19.67 19.57 20.15 12,018,603 19.725 -1.70%
2019-11-13 0 29.45 29.45 29.50 29.20 30.00 8,520,837 252,320,823 29.612 20.01 20.01 20.05 19.84 20.39 12,539,541 20.122 -2.81%
2019-11-12 0 30.30 30.25 30.30 29.65 30.45 6,791,343 205,379,727 30.241 20.59 20.56 20.59 20.15 20.69 9,994,361 20.550 2.19%
2019-11-11 0 29.65 29.60 29.65 29.45 30.30 9,816,094 292,873,817 29.836 20.15 20.11 20.15 20.01 20.59 14,445,683 20.274 -2.79%
2019-11-08 0 30.50 30.45 30.50 30.20 30.90 8,196,031 250,428,242 30.555 20.73 20.69 20.73 20.52 21.00 12,061,546 20.763 -0.16%
2019-11-07 0 30.55 30.50 30.55 29.95 30.70 15,159,710 460,993,480 30.409 20.76 20.73 20.76 20.35 20.86 22,309,522 20.664 1.50%
2019-11-06 0 30.10 30.05 30.10 29.80 30.75 13,272,223 397,914,425 29.981 20.45 20.42 20.45 20.25 20.90 19,531,835 20.373 -0.17%
2019-11-05 0 30.15 30.10 30.15 29.95 30.75 12,332,589 373,709,132 30.303 20.49 20.45 20.49 20.35 20.90 18,149,039 20.591 0.00%
2019-11-04 0 30.15 30.15 30.20 29.35 30.30 21,907,353 657,195,484 29.999 20.49 20.49 20.52 19.94 20.59 32,239,573 20.385 3.43%
2019-11-01 0 29.15 29.15 29.20 28.15 29.35 30,904,509 889,070,245 28.768 19.81 19.81 19.84 19.13 19.94 45,480,080 19.549 2.28%
2019-10-31 0 28.50 28.45 28.50 28.35 28.80 19,763,233 563,151,424 28.495 19.37 19.33 19.37 19.26 19.57 29,084,216 19.363 -0.18%
2019-10-30 0 28.55 28.55 28.60 28.45 29.40 16,773,558 482,660,693 28.775 19.40 19.40 19.43 19.33 19.98 24,684,513 19.553 -2.56%
2019-10-29 0 29.30 29.25 29.30 29.10 29.85 8,996,424 264,393,677 29.389 19.91 19.88 19.91 19.77 20.28 13,239,430 19.970 -0.51%
2019-10-28 0 29.45 29.40 29.45 29.30 29.75 7,199,692 212,508,567 29.516 20.01 19.98 20.01 19.91 20.22 10,595,301 20.057 0.34%
2019-10-25 0 29.35 29.30 29.35 28.80 29.40 8,173,736 238,176,105 29.139 19.94 19.91 19.94 19.57 19.98 12,028,736 19.801 -0.17%
2019-10-24 0 29.40 29.35 29.40 29.25 29.70 8,392,854 246,880,357 29.416 19.98 19.94 19.98 19.88 20.18 12,351,197 19.988 0.00%
2019-10-23 0 29.40 29.35 29.40 29.25 29.90 7,853,714 231,460,835 29.472 19.98 19.94 19.98 19.88 20.32 11,557,781 20.026 -0.68%
2019-10-22 0 29.60 29.55 29.60 29.45 30.00 8,650,266 256,316,483 29.631 20.11 20.08 20.11 20.01 20.39 12,730,013 20.135 -0.67%
2019-10-21 0 29.80 29.80 29.85 29.50 30.25 7,802,253 233,367,133 29.910 20.25 20.25 20.28 20.05 20.56 11,482,049 20.325 1.19%
2019-10-18 0 29.45 29.40 29.45 29.20 30.20 8,320,857 245,519,752 29.507 20.01 19.98 20.01 19.84 20.52 12,245,244 20.050 -1.01%
2019-10-17 0 29.75 29.70 29.75 29.40 29.95 6,798,726 201,849,186 29.689 20.22 20.18 20.22 19.98 20.35 10,005,226 20.174 0.51%
2019-10-16 0 29.60 29.60 29.65 29.50 30.20 9,050,200 269,768,185 29.808 20.11 20.11 20.15 20.05 20.52 13,318,569 20.255 -0.17%
2019-10-15 0 29.65 29.65 29.70 29.40 29.90 6,935,921 205,350,775 29.607 20.15 20.15 20.18 19.98 20.32 10,207,127 20.118 0.34%
2019-10-14 0 29.55 29.55 29.60 29.35 30.25 13,635,009 406,217,996 29.792 20.08 20.08 20.11 19.94 20.56 20,065,723 20.244 0.85%
2019-10-11 0 29.30 29.30 29.35 28.95 29.65 14,899,545 437,698,117 29.377 19.91 19.91 19.94 19.67 20.15 21,926,655 19.962 1.38%
2019-10-10 0 28.90 28.85 28.90 28.45 29.05 11,733,130 339,128,178 28.903 19.64 19.60 19.64 19.33 19.74 17,266,856 19.640 0.52%
2019-10-09 0 28.75 28.75 28.80 28.55 29.30 9,395,684 271,740,316 28.922 19.54 19.54 19.57 19.40 19.91 13,826,994 19.653 -0.17%
2019-10-08 0 28.80 28.75 28.80 28.55 29.45 13,945,622 404,811,112 29.028 19.57 19.54 19.57 19.40 20.01 20,522,831 19.725 1.41%
2019-10-04 0 28.40 28.35 28.40 28.05 29.00 10,917,709 310,543,665 28.444 19.30 19.26 19.30 19.06 19.71 16,066,856 19.328 -0.87%
2019-10-03 0 28.65 28.65 28.75 28.00 28.80 9,566,106 272,052,751 28.439 19.47 19.47 19.54 19.03 19.57 14,077,793 19.325 -0.35%
2019-10-02 0 28.75 28.70 28.75 28.25 28.80 17,748,700 507,594,278 28.599 19.54 19.50 19.54 19.20 19.57 26,119,564 19.433 -0.17%
2019-09-30 0 28.80 28.80 28.85 28.50 28.95 10,235,224 294,135,007 28.738 19.57 19.57 19.60 19.37 19.67 15,062,488 19.528 -0.52%
2019-09-27 0 28.95 28.90 28.95 28.60 29.05 13,169,817 380,424,390 28.886 19.67 19.64 19.67 19.43 19.74 19,381,131 19.629 0.17%
2019-09-26 0 28.90 28.85 28.90 28.65 29.35 21,914,712 634,232,846 28.941 19.64 19.60 19.64 19.47 19.94 32,250,403 19.666 -0.34%
2019-09-25 0 29.00 28.95 29.00 28.60 29.10 18,287,459 528,077,942 28.877 19.71 19.67 19.71 19.43 19.77 26,912,419 19.622 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 19.64 19.64 19.67 19.50 20.45 55,159,583 19.780 -4.30%
2019-09-23 0 30.20 30.15 30.20 29.75 30.90 14,144,195 425,335,917 30.071 20.52 20.49 20.52 20.22 21.00 20,815,057 20.434 -1.95%
2019-09-20 0 30.80 30.75 30.80 30.65 31.60 19,519,211 603,535,383 30.920 20.93 20.90 20.93 20.83 21.47 28,725,106 21.011 -1.75%
2019-09-19 0 31.35 31.30 31.35 31.00 31.75 10,675,696 334,893,279 31.370 21.30 21.27 21.30 21.07 21.57 15,710,701 21.316 -0.32%
2019-09-18 0 31.45 31.40 31.45 31.20 31.65 9,027,578 284,144,081 31.475 21.37 21.34 21.37 21.20 21.51 13,285,277 21.388 0.64%
2019-09-17 0 31.25 31.20 31.25 31.10 31.85 17,779,969 556,375,971 31.292 21.23 21.20 21.23 21.13 21.64 26,165,581 21.264 -2.50%
2019-09-16 0 32.05 32.00 32.05 31.75 33.15 19,045,905 611,739,601 32.119 21.78 21.74 21.78 21.57 22.53 28,028,573 21.826 -2.88%
2019-09-13 0 33.00 33.00 33.05 32.45 33.20 3,838,670 126,508,513 32.956 22.42 22.42 22.46 22.05 22.56 5,649,112 22.394 0.76%
2019-09-12 0 32.75 32.75 32.80 32.35 32.85 6,492,370 211,968,874 32.649 22.25 22.25 22.29 21.98 22.32 9,554,383 22.186 0.46%
2019-09-11 0 32.60 32.60 32.65 32.15 32.85 6,421,622 209,290,986 32.592 22.15 22.15 22.19 21.85 22.32 9,450,268 22.147 1.40%
2019-09-10 0 32.15 32.10 32.15 31.95 32.70 9,675,174 310,941,160 32.138 21.85 21.81 21.85 21.71 22.22 14,238,301 21.838 -1.08%
2019-09-09 0 32.50 32.45 32.50 32.30 33.25 6,561,383 214,401,688 32.676 22.08 22.05 22.08 21.95 22.59 9,655,945 22.204 -1.37%
2019-09-06 0 32.95 32.95 33.00 32.50 33.10 10,251,030 336,790,084 32.854 22.39 22.39 22.42 22.08 22.49 15,085,749 22.325 0.76%
2019-09-05 0 32.70 32.60 32.70 32.15 33.20 9,457,952 309,552,907 32.729 22.22 22.15 22.22 21.85 22.56 13,918,630 22.240 1.55%
2019-09-04 0 32.20 32.20 32.25 31.60 32.45 17,273,565 552,859,907 32.006 21.88 21.88 21.91 21.47 22.05 25,420,340 21.749 1.90%
2019-09-03 0 31.60 31.50 31.60 31.25 31.90 11,090,324 349,366,783 31.502 21.47 21.40 21.47 21.23 21.68 16,320,881 21.406 -0.16%
2019-09-02 0 31.65 31.65 31.70 30.95 31.80 11,182,115 353,112,751 31.578 21.51 21.51 21.54 21.03 21.61 16,455,964 21.458 0.80%
2019-08-30 0 31.40 31.35 31.40 30.95 31.70 16,576,916 519,666,431 31.349 21.34 21.30 21.34 21.03 21.54 24,395,129 21.302 0.64%
2019-08-29 0 31.20 31.15 31.20 30.80 31.80 19,615,500 609,188,180 31.056 21.20 21.17 21.20 20.93 21.61 28,866,808 21.103 -0.95%
2019-08-28 0 31.50 31.50 31.55 31.30 32.10 20,591,273 650,356,456 31.584 21.40 21.40 21.44 21.27 21.81 30,302,787 21.462 -0.47%
2019-08-27 0 31.65 31.60 31.65 31.45 33.25 31,123,215 996,482,277 32.017 21.51 21.47 21.51 21.37 22.59 45,801,935 21.756 -4.09%
2019-08-26 0 33.00 32.95 33.00 32.55 33.45 23,829,725 785,981,227 32.983 22.42 22.39 22.42 22.12 22.73 35,068,598 22.413 -3.79%
2019-08-23 0 34.30 34.25 34.30 33.65 34.75 16,424,943 566,152,282 34.469 23.31 23.27 23.31 22.87 23.61 24,171,480 23.422 1.33%
2019-08-22 0 33.85 33.80 33.85 33.60 34.40 17,171,573 582,821,316 33.941 23.00 22.97 23.00 22.83 23.38 25,270,245 23.064 -0.44%
2019-08-21 0 34.00 34.00 34.05 32.65 34.15 19,424,723 654,498,908 33.694 23.10 23.10 23.14 22.19 23.21 28,586,054 22.896 2.72%
2019-08-20 0 33.10 33.05 33.10 32.55 33.20 15,318,238 506,389,386 33.058 22.49 22.46 22.49 22.12 22.56 22,542,817 22.463 0.00%
2019-08-19 0 33.10 33.05 33.10 32.20 33.25 14,216,416 467,537,723 32.887 22.49 22.46 22.49 21.88 22.59 20,921,340 22.347 2.80%
2019-08-16 0 32.20 32.15 32.20 31.60 32.60 18,104,295 581,968,944 32.145 21.88 21.85 21.88 21.47 22.15 26,642,869 21.843 1.74%
2019-08-15 0 31.65 31.65 31.70 30.85 31.85 23,227,825 726,969,481 31.297 21.51 21.51 21.54 20.96 21.64 34,182,823 21.267 1.12%
2019-08-14 0 31.30 31.25 31.30 31.05 32.20 16,004,341 502,274,058 31.384 21.27 21.23 21.27 21.10 21.88 23,552,509 21.326 -0.48%
2019-08-13 0 31.45 31.45 31.50 31.25 32.05 13,641,260 431,338,738 31.620 21.37 21.37 21.40 21.23 21.78 20,074,922 21.486 -1.10%
2019-08-12 0 31.80 31.80 31.85 31.60 32.05 9,791,106 311,901,621 31.856 21.61 21.61 21.64 21.47 21.78 14,408,910 21.646 0.32%
2019-08-09 0 31.70 31.70 31.75 31.60 32.20 12,026,594 382,671,325 31.819 21.54 21.54 21.57 21.47 21.88 17,698,727 21.621 -0.63%
2019-08-08 0 31.90 31.85 31.90 31.65 32.20 17,416,961 555,690,849 31.905 21.68 21.64 21.68 21.51 21.88 25,631,366 21.680 0.95%
2019-08-07 0 31.60 31.60 31.65 31.10 31.70 16,091,371 504,855,442 31.374 21.47 21.47 21.51 21.13 21.54 23,680,585 21.319 1.12%
2019-08-06 0 31.25 31.20 31.25 30.65 31.35 25,810,774 799,489,065 30.975 21.23 21.20 21.23 20.83 21.30 37,983,974 21.048 -1.26%
2019-08-05 0 31.65 31.60 31.65 31.50 32.30 21,794,909 692,638,011 31.780 21.51 21.47 21.51 21.40 21.95 32,074,097 21.595 -2.91%
2019-08-02 0 32.60 32.55 32.60 31.80 32.60 18,460,800 597,976,004 32.392 22.15 22.12 22.15 21.61 22.15 27,167,514 22.011 -2.25%
2019-08-01 0 33.35 33.35 33.40 32.95 33.85 23,450,730 783,232,127 33.399 22.66 22.66 22.70 22.39 23.00 34,510,857 22.695 -1.04%
2019-07-31 0 33.70 33.65 33.70 33.45 34.65 17,870,530 604,989,907 33.854 22.90 22.87 22.90 22.73 23.55 26,298,853 23.004 -1.61%
2019-07-30 0 34.25 34.20 34.25 33.35 34.60 22,427,097 768,467,653 34.265 23.27 23.24 23.27 22.66 23.51 33,004,445 23.284 2.70%
2019-07-29 0 33.35 33.30 33.35 33.00 33.70 13,335,150 444,409,228 33.326 22.66 22.63 22.66 22.42 22.90 19,624,440 22.646 -1.04%
2019-07-26 0 33.70 33.70 33.75 33.15 33.95 13,078,109 440,594,179 33.689 22.90 22.90 22.93 22.53 23.07 19,246,170 22.893 0.60%
2019-07-25 0 33.50 33.50 33.55 32.70 33.60 20,036,094 664,889,282 33.185 22.76 22.76 22.80 22.22 22.83 29,485,767 22.549 2.13%
2019-07-24 0 32.80 32.75 32.80 32.40 33.30 14,805,155 488,162,133 32.972 22.29 22.25 22.29 22.02 22.63 21,787,748 22.405 1.23%
2019-07-23 0 32.40 32.35 32.40 32.30 33.10 13,772,898 447,352,095 32.481 22.02 21.98 22.02 21.95 22.49 20,268,645 22.071 -1.67%
2019-07-22 0 32.95 32.95 33.00 32.75 33.40 12,845,234 423,391,179 32.961 22.39 22.39 22.42 22.25 22.70 18,903,464 22.398 -0.30%
2019-07-19 0 33.05 33.05 33.10 32.75 33.30 10,925,929 361,132,031 33.053 22.46 22.46 22.49 22.25 22.63 16,078,952 22.460 1.23%
2019-07-18 0 32.65 32.60 32.65 31.70 33.00 15,054,220 490,916,975 32.610 22.19 22.15 22.19 21.54 22.42 22,154,280 22.159 1.71%
2019-07-17 0 32.10 32.05 32.10 31.50 32.30 10,703,699 343,386,893 32.081 21.81 21.78 21.81 21.40 21.95 15,751,912 21.800 0.78%
2019-07-16 0 31.85 31.80 31.85 31.55 32.05 12,826,157 408,021,975 31.812 21.64 21.61 21.64 21.44 21.78 18,875,390 21.617 0.63%
2019-07-15 0 31.65 31.65 31.70 30.80 31.90 22,320,804 705,504,860 31.608 21.51 21.51 21.54 20.93 21.68 32,848,021 21.478 0.32%
2019-07-12 0 31.55 31.55 31.60 30.30 31.80 30,173,320 948,622,607 31.439 21.44 21.44 21.47 20.59 21.61 44,404,039 21.363 3.61%
2019-07-11 0 30.45 30.45 30.50 30.00 30.85 17,887,335 547,100,970 30.586 20.69 20.69 20.73 20.39 20.96 26,323,584 20.784 1.84%
2019-07-10 0 29.90 29.85 29.90 29.80 30.35 17,355,743 519,614,790 29.939 20.32 20.28 20.32 20.25 20.62 25,541,276 20.344 0.34%
2019-07-09 0 29.80 29.80 29.85 29.60 30.15 9,152,325 272,991,391 29.828 20.25 20.25 20.28 20.11 20.49 13,468,859 20.268 -0.67%
2019-07-08 0 30.00 29.95 30.00 29.80 30.75 14,933,975 448,526,284 30.034 20.39 20.35 20.39 20.25 20.90 21,977,323 20.409 -2.91%
2019-07-05 0 30.90 30.85 30.90 30.50 31.15 6,192,800 191,363,771 30.901 21.00 20.96 21.00 20.73 21.17 9,113,526 20.998 0.16%
2019-07-04 0 30.85 30.85 30.90 30.70 31.35 14,646,765 453,833,660 30.985 20.96 20.96 21.00 20.86 21.30 21,554,656 21.055 -0.16%
2019-07-03 0 30.90 30.85 30.90 30.80 31.45 14,073,979 437,241,806 31.067 21.00 20.96 21.00 20.93 21.37 20,711,725 21.111 -1.44%
2019-07-02 0 31.35 31.30 31.35 31.05 31.70 14,230,794 447,692,341 31.459 21.30 21.27 21.30 21.10 21.54 20,942,499 21.377 2.62%
2019-06-28 0 30.55 30.55 30.60 30.45 30.90 8,950,074 274,318,620 30.650 20.76 20.76 20.79 20.69 21.00 13,171,220 20.827 -0.65%
2019-06-27 0 30.75 30.70 30.75 30.50 31.15 9,297,390 286,993,071 30.868 20.90 20.86 20.90 20.73 21.17 13,682,341 20.975 0.33%
2019-06-26 0 30.65 30.65 30.70 30.35 30.95 8,230,114 252,362,829 30.663 20.83 20.83 20.86 20.62 21.03 12,111,703 20.836 -0.81%
2019-06-25 0 30.90 30.90 30.95 30.55 31.45 11,538,739 355,944,359 30.848 21.00 21.00 21.03 20.76 21.37 16,980,784 20.962 -1.28%
2019-06-24 0 31.30 31.25 31.30 30.90 31.50 9,569,691 298,825,234 31.226 21.27 21.23 21.27 21.00 21.40 14,083,068 21.219 0.97%
2019-06-21 0 31.00 30.95 31.00 30.85 31.65 16,244,125 504,949,137 31.085 21.07 21.03 21.07 20.96 21.51 23,905,383 21.123 -1.43%
2019-06-20 0 31.45 31.40 31.45 30.15 31.60 20,748,807 645,243,340 31.098 21.37 21.34 21.37 20.49 21.47 30,534,619 21.132 3.97%
2019-06-19 0 30.25 30.20 30.25 29.90 30.50 16,881,615 509,575,187 30.185 20.56 20.52 20.56 20.32 20.73 24,843,534 20.511 3.07%
2019-06-18 0 29.35 29.35 29.40 28.85 29.60 13,806,872 405,634,943 29.379 19.94 19.94 19.98 19.60 20.11 20,318,642 19.964 1.56%
2019-06-17 0 28.90 28.90 28.95 28.75 29.25 13,355,141 387,142,155 28.988 19.64 19.64 19.67 19.54 19.88 19,653,860 19.698 0.87%
2019-06-14 0 28.65 28.60 28.65 28.40 28.95 13,285,321 380,778,350 28.662 19.47 19.43 19.47 19.30 19.67 19,551,110 19.476 -0.35%
2019-06-13 0 28.75 28.70 28.75 28.00 28.80 14,401,456 410,874,807 28.530 19.54 19.50 19.54 19.03 19.57 21,193,651 19.387 0.83%
2019-06-12 0 29.65 29.55 29.65 29.40 29.90 9,835,161 291,136,578 29.602 19.37 19.31 19.37 19.21 19.54 15,051,438 19.343 -0.50%
2019-06-11 0 29.80 29.75 29.80 29.30 30.15 16,255,993 484,708,244 29.817 19.47 19.44 19.47 19.15 19.70 24,877,689 19.484 1.53%
2019-06-10 0 29.35 29.35 29.40 29.00 29.65 12,050,036 354,431,921 29.413 19.18 19.18 19.21 18.95 19.37 18,441,017 19.220 1.38%
2019-06-06 0 28.95 28.90 28.95 28.65 29.10 5,409,800 156,452,876 28.920 18.92 18.88 18.92 18.72 19.02 8,278,997 18.898 0.00%
2019-06-05 0 28.95 28.95 29.00 28.80 29.30 8,882,228 257,915,768 29.037 18.92 18.92 18.95 18.82 19.15 13,593,098 18.974 0.52%
2019-06-04 0 28.80 28.80 28.85 28.70 29.35 11,408,861 329,426,323 28.875 18.82 18.82 18.85 18.75 19.18 17,459,782 18.868 -1.20%
2019-06-03 0 29.15 29.10 29.15 28.80 29.35 11,113,410 323,606,763 29.119 19.05 19.02 19.05 18.82 19.18 17,007,633 19.027 0.52%
2019-05-31 0 29.00 29.00 29.05 28.85 29.45 13,340,047 389,294,167 29.182 18.95 18.95 18.98 18.85 19.24 20,415,212 19.069 0.00%
2019-05-30 0 29.00 28.95 29.00 28.90 29.50 10,267,143 299,429,023 29.164 18.95 18.92 18.95 18.88 19.28 15,712,531 19.057 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 18.95 18.95 18.98 18.20 19.54 60,038,274 19.030 3.20%
2019-05-28 0 28.10 28.10 28.20 27.90 28.45 23,166,526 652,472,778 28.164 18.36 18.36 18.43 18.23 18.59 35,453,363 18.404 0.18%
2019-05-27 0 28.05 28.05 28.10 27.60 28.45 14,385,880 403,273,903 28.033 18.33 18.33 18.36 18.03 18.59 22,015,723 18.318 -0.18%
2019-05-24 0 28.10 28.05 28.10 27.95 28.90 21,287,991 600,515,665 28.209 18.36 18.33 18.36 18.26 18.88 32,578,509 18.433 -1.06%
2019-05-23 0 28.40 28.40 28.45 28.20 28.80 12,050,008 342,300,969 28.407 18.56 18.56 18.59 18.43 18.82 18,440,974 18.562 -1.73%
2019-05-22 0 28.90 28.85 28.90 28.70 29.35 6,930,508 201,128,127 29.021 18.88 18.85 18.88 18.75 19.18 10,606,244 18.963 0.52%
2019-05-21 0 28.75 28.70 28.75 28.50 29.35 14,474,017 417,825,029 28.867 18.79 18.75 18.79 18.62 19.18 22,150,606 18.863 0.52%
2019-05-20 0 28.60 28.60 28.65 28.35 29.30 15,877,983 455,070,757 28.660 18.69 18.69 18.72 18.52 19.15 24,299,194 18.728 -0.87%
2019-05-17 0 28.85 28.85 28.90 28.70 29.85 11,693,901 339,755,078 29.054 18.85 18.85 18.88 18.75 19.51 17,895,999 18.985 -2.20%
2019-05-16 0 29.50 29.50 29.55 29.30 29.95 12,564,302 372,983,896 29.686 19.28 19.28 19.31 19.15 19.57 19,228,035 19.398 0.00%
2019-05-15 0 29.50 29.45 29.50 29.25 29.95 13,112,471 388,650,146 29.640 19.28 19.24 19.28 19.11 19.57 20,066,936 19.368 1.72%
2019-05-14 0 29.00 29.00 29.05 28.70 29.20 13,487,315 390,456,191 28.950 18.95 18.95 18.98 18.75 19.08 20,640,586 18.917 -2.36%
2019-05-10 0 29.70 29.65 29.70 29.00 30.05 15,408,000 455,970,440 29.593 19.41 19.37 19.41 18.95 19.64 23,579,946 19.337 2.41%
2019-05-09 0 29.00 29.00 29.05 28.80 29.80 23,771,612 693,455,187 29.172 18.95 18.95 18.98 18.82 19.47 36,379,369 19.062 -3.49%
2019-05-08 0 30.05 30.05 30.10 29.75 30.40 21,407,093 644,027,828 30.085 19.64 19.64 19.67 19.44 19.86 32,760,779 19.659 -1.96%
2019-05-07 0 30.65 30.65 30.70 30.55 31.10 17,191,727 529,393,314 30.793 20.03 20.03 20.06 19.96 20.32 26,309,708 20.122 -0.16%
2019-05-06 0 30.70 30.65 30.70 30.35 31.50 31,151,601 955,790,731 30.682 20.06 20.03 20.06 19.83 20.58 47,673,485 20.049 -5.68%
2019-05-03 0 32.55 32.50 32.55 31.85 32.60 5,543,184 179,385,633 32.361 21.27 21.24 21.27 20.81 21.30 8,483,124 21.146 0.62%
2019-05-02 0 32.35 32.35 32.40 31.95 32.65 11,122,685 358,883,777 32.266 21.14 21.14 21.17 20.88 21.33 17,021,827 21.084 0.62%
2019-04-30 0 32.15 32.10 32.15 31.85 33.00 15,001,005 483,009,206 32.198 21.01 20.98 21.01 20.81 21.56 22,957,092 21.040 -1.98%
2019-04-29 0 32.80 32.80 32.85 32.70 33.35 14,325,836 472,278,005 32.967 21.43 21.43 21.47 21.37 21.79 21,923,834 21.542 -0.61%
2019-04-26 0 33.00 32.90 33.00 32.50 33.10 10,705,546 350,619,620 32.751 21.56 21.50 21.56 21.24 21.63 16,383,450 21.401 1.38%
2019-04-25 0 32.55 32.50 32.55 32.40 33.30 18,894,331 621,021,813 32.868 21.27 21.24 21.27 21.17 21.76 28,915,323 21.477 -1.66%
2019-04-24 0 33.10 33.05 33.10 32.80 33.65 12,422,537 411,450,897 33.121 21.63 21.60 21.63 21.43 21.99 19,011,082 21.643 -0.60%
2019-04-23 0 33.30 33.25 33.30 33.05 33.95 17,516,376 585,580,798 33.430 21.76 21.73 21.76 21.60 22.18 26,806,542 21.845 -1.62%
2019-04-18 0 33.85 33.75 33.85 33.45 34.15 18,533,152 627,173,079 33.841 22.12 22.05 22.12 21.86 22.31 28,362,585 22.113 -0.15%
2019-04-17 0 33.90 33.85 33.90 32.80 33.95 23,366,904 784,727,871 33.583 22.15 22.12 22.15 21.43 22.18 35,760,016 21.944 3.20%
2019-04-16 0 32.85 32.80 32.85 31.70 33.00 23,106,654 753,612,976 32.615 21.47 21.43 21.47 20.71 21.56 35,361,737 21.312 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 20.88 20.84 20.88 20.75 21.43 52,176,229 21.100 1.27%
2019-04-12 0 31.55 31.50 31.55 31.20 31.75 21,936,813 688,908,854 31.404 20.62 20.58 20.62 20.39 20.75 33,571,447 20.521 0.00%
2019-04-11 0 31.55 31.55 31.60 31.45 32.65 29,956,528 956,407,011 31.926 20.62 20.62 20.65 20.55 21.33 45,844,581 20.862 -3.22%
2019-04-10 0 32.60 32.55 32.60 32.35 33.20 18,378,735 599,297,967 32.608 21.30 21.27 21.30 21.14 21.69 28,126,270 21.307 -1.81%
2019-04-09 0 33.20 33.10 33.20 32.70 33.30 17,632,951 583,940,750 33.116 21.69 21.63 21.69 21.37 21.76 26,984,944 21.640 1.07%
2019-04-08 0 32.85 32.80 32.85 32.65 33.30 19,678,695 648,306,212 32.945 21.47 21.43 21.47 21.33 21.76 30,115,690 21.527 1.70%
2019-04-04 0 32.30 32.30 32.35 32.05 32.85 22,501,332 729,545,215 32.422 21.11 21.11 21.14 20.94 21.47 34,435,370 21.186 -0.15%
2019-04-03 0 32.35 32.30 32.35 31.70 32.40 23,911,405 766,696,326 32.064 21.14 21.11 21.14 20.71 21.17 36,593,304 20.952 0.62%
2019-04-02 0 32.15 32.10 32.15 32.00 32.50 12,414,196 399,518,405 32.182 21.01 20.98 21.01 20.91 21.24 18,998,317 21.029 0.00%
2019-04-01 0 32.15 32.10 32.15 31.35 32.15 21,344,878 680,267,825 31.870 21.01 20.98 21.01 20.49 21.01 32,665,567 20.825 4.38%
2019-03-29 0 30.80 30.75 30.80 30.10 30.95 25,306,429 777,800,464 30.735 20.13 20.09 20.13 19.67 20.22 38,728,207 20.084 1.48%
2019-03-28 0 30.35 30.30 30.35 30.20 31.00 21,401,221 654,569,476 30.586 19.83 19.80 19.83 19.73 20.26 32,751,793 19.986 -2.57%
2019-03-27 0 31.15 31.10 31.15 31.05 31.65 18,720,285 586,955,968 31.354 20.35 20.32 20.35 20.29 20.68 28,648,968 20.488 0.00%
2019-03-26 0 31.15 31.10 31.15 30.40 31.15 24,715,384 758,863,169 30.704 20.35 20.32 20.35 19.86 20.35 37,823,690 20.063 2.81%
2019-03-25 0 30.30 30.30 30.35 30.25 31.10 31,036,192 949,617,878 30.597 19.80 19.80 19.83 19.77 20.32 47,496,866 19.993 -0.33%
2019-03-22 0 30.40 30.30 30.40 29.95 30.95 16,730,959 505,441,369 30.210 19.86 19.80 19.86 19.57 20.22 25,604,563 19.740 -0.49%
2019-03-21 0 30.55 30.50 30.55 29.60 30.75 30,096,115 916,062,516 30.438 19.96 19.93 19.96 19.34 20.09 46,058,200 19.889 2.86%
2019-03-20 0 29.70 29.65 29.70 29.35 29.90 11,442,797 339,318,735 29.653 19.41 19.37 19.41 19.18 19.54 17,511,717 19.377 0.00%
2019-03-19 0 29.70 29.65 29.70 29.50 29.95 11,640,954 345,428,481 29.674 19.41 19.37 19.41 19.28 19.57 17,814,970 19.390 -0.50%
2019-03-18 0 29.85 29.80 29.85 29.40 29.95 12,751,033 378,898,035 29.715 19.51 19.47 19.51 19.21 19.57 19,513,802 19.417 1.02%
2019-03-15 0 29.55 29.55 29.70 29.30 30.20 19,300,774 573,297,641 29.703 19.31 19.31 19.41 19.15 19.73 29,537,331 19.409 0.51%
2019-03-14 0 29.40 29.35 29.40 29.05 29.50 12,153,607 355,996,860 29.291 19.21 19.18 19.21 18.98 19.28 18,599,519 19.140 0.86%
2019-03-13 0 29.15 29.15 29.20 28.80 29.45 17,677,047 514,076,751 29.082 19.05 19.05 19.08 18.82 19.24 27,052,428 19.003 0.00%
2019-03-12 0 29.15 29.10 29.15 28.80 29.50 15,826,573 462,018,408 29.193 19.05 19.02 19.05 18.82 19.28 24,220,517 19.075 1.39%
2019-03-11 0 28.75 28.75 28.80 28.45 28.95 14,000,781 401,331,308 28.665 18.79 18.79 18.82 18.59 18.92 21,426,379 18.731 0.35%
2019-03-08 0 28.65 28.65 28.70 28.50 29.35 25,955,257 747,879,990 28.814 18.72 18.72 18.75 18.62 19.18 39,721,154 18.828 -2.72%
2019-03-07 0 29.45 29.40 29.45 29.30 30.70 21,555,698 641,054,907 29.739 19.24 19.21 19.24 19.15 20.06 32,988,200 19.433 -4.07%
2019-03-06 0 30.70 30.65 30.70 30.45 30.95 14,338,560 439,783,100 30.671 20.06 20.03 20.06 19.90 20.22 21,943,306 20.042 0.99%
2019-03-05 0 30.40 30.35 30.40 30.15 30.60 10,372,078 314,841,645 30.355 19.86 19.83 19.86 19.70 20.00 15,873,120 19.835 -0.82%
2019-03-04 0 30.65 30.65 30.70 30.50 31.85 23,130,774 717,938,940 31.038 20.03 20.03 20.06 19.93 20.81 35,398,649 20.282 0.99%
2019-03-01 0 30.35 30.30 30.35 29.65 30.55 20,716,244 624,783,139 30.159 19.83 19.80 19.83 19.37 19.96 31,703,524 19.707 2.71%
2019-02-28 0 29.55 29.55 29.60 29.40 30.25 16,145,599 480,175,985 29.740 19.31 19.31 19.34 19.21 19.77 24,708,745 19.433 -1.66%
2019-02-27 0 30.05 29.95 30.05 29.90 30.90 15,888,110 481,412,031 30.300 19.64 19.57 19.64 19.54 20.19 24,314,692 19.799 -1.48%
2019-02-26 0 30.50 30.45 30.50 30.35 31.35 23,778,494 731,675,430 30.770 19.93 19.90 19.93 19.83 20.49 36,389,901 20.107 -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 20.29 20.26 20.29 19.90 20.62 70,248,149 20.319 3.16%
2019-02-22 0 30.10 30.05 30.10 29.05 30.15 21,323,783 632,637,114 29.668 19.67 19.64 19.67 18.98 19.70 32,633,284 19.386 2.56%
2019-02-21 0 29.35 29.30 29.35 29.15 30.00 16,255,499 480,178,160 29.539 19.18 19.15 19.18 19.05 19.60 24,876,933 19.302 -0.68%
2019-02-20 0 29.55 29.50 29.55 28.80 29.65 28,718,986 841,988,105 29.318 19.31 19.28 19.31 18.82 19.37 43,950,683 19.158 2.78%
2019-02-19 0 28.75 28.70 28.75 28.60 29.65 15,389,084 447,427,029 29.074 18.79 18.75 18.79 18.69 19.37 23,550,997 18.998 -0.52%
2019-02-18 0 28.90 28.90 28.95 28.40 29.10 15,917,354 459,702,897 28.881 18.88 18.88 18.92 18.56 19.02 24,359,446 18.872 2.85%
2019-02-15 0 28.10 28.10 28.15 27.95 28.60 11,871,111 334,344,179 28.165 18.36 18.36 18.39 18.26 18.69 18,167,196 18.404 -2.09%
2019-02-14 0 28.70 28.65 28.70 28.30 28.95 14,269,840 408,498,773 28.627 18.75 18.72 18.75 18.49 18.92 21,838,139 18.706 -0.17%
2019-02-13 0 28.75 28.75 28.80 27.85 29.00 19,108,591 547,114,089 28.632 18.79 18.79 18.82 18.20 18.95 29,243,220 18.709 3.05%
2019-02-12 0 27.90 27.90 27.95 27.30 28.10 15,000,446 418,442,242 27.895 18.23 18.23 18.26 17.84 18.36 22,956,237 18.228 1.82%
2019-02-11 0 27.40 27.40 27.45 26.90 27.55 11,450,870 313,119,054 27.345 17.90 17.90 17.94 17.58 18.00 17,524,071 17.868 1.11%
2019-02-08 0 27.10 27.10 27.15 26.40 27.30 10,691,474 288,725,209 27.005 17.71 17.71 17.74 17.25 17.84 16,361,914 17.646 -1.81%
2019-02-04 0 27.60 27.55 27.60 27.50 27.85 3,283,973 90,721,196 27.625 18.03 18.00 18.03 17.97 18.20 5,025,695 18.051 -0.72%
2019-02-01 0 27.80 27.75 27.80 27.45 27.90 19,562,455 542,410,989 27.727 18.17 18.13 18.17 17.94 18.23 29,937,800 18.118 1.28%
2019-01-31 0 27.45 27.45 27.50 26.70 27.60 20,060,040 549,061,835 27.371 17.94 17.94 17.97 17.45 18.03 30,699,289 17.885 3.20%
2019-01-30 0 26.60 26.55 26.60 26.30 27.25 17,409,995 463,430,445 26.619 17.38 17.35 17.38 17.19 17.81 26,643,739 17.394 -1.66%
2019-01-29 0 27.05 27.05 27.10 26.90 27.40 10,369,291 281,412,204 27.139 17.68 17.68 17.71 17.58 17.90 15,868,855 17.734 -1.81%
2019-01-28 0 27.55 27.50 27.55 27.30 27.80 13,590,481 374,688,762 27.570 18.00 17.97 18.00 17.84 18.17 20,798,468 18.015 0.55%
2019-01-25 0 27.40 27.40 27.45 26.65 27.70 13,205,845 362,783,848 27.471 17.90 17.90 17.94 17.41 18.10 20,209,833 17.951 2.43%
2019-01-24 0 26.75 26.70 26.75 26.35 26.90 12,074,789 322,014,227 26.668 17.48 17.45 17.48 17.22 17.58 18,478,898 17.426 1.52%
2019-01-23 0 26.35 26.30 26.35 26.20 26.95 13,960,941 370,130,028 26.512 17.22 17.19 17.22 17.12 17.61 21,365,409 17.324 -1.50%
2019-01-22 0 26.75 26.70 26.75 26.55 27.15 9,579,750 256,265,748 26.751 17.48 17.45 17.48 17.35 17.74 14,660,565 17.480 -1.11%
2019-01-21 0 27.05 27.00 27.05 26.90 27.60 17,467,781 473,969,363 27.134 17.68 17.64 17.68 17.58 18.03 26,732,173 17.730 -0.55%
2019-01-18 0 27.20 27.20 27.25 26.90 27.35 9,298,079 252,750,567 27.183 17.77 17.77 17.81 17.58 17.87 14,229,504 17.762 1.30%
2019-01-17 0 26.85 26.80 26.85 26.50 27.20 19,636,761 528,113,294 26.894 17.54 17.51 17.54 17.32 17.77 30,051,516 17.574 0.19%
2019-01-16 0 26.80 26.80 26.85 25.60 26.95 22,697,391 603,133,791 26.573 17.51 17.51 17.54 16.73 17.61 34,735,413 17.364 3.88%
2019-01-15 0 25.80 25.80 25.85 24.90 25.90 15,067,325 384,935,507 25.548 16.86 16.86 16.89 16.27 16.92 23,058,587 16.694 3.61%
2019-01-14 0 24.90 24.85 24.90 24.75 25.40 12,727,857 317,012,350 24.907 16.27 16.24 16.27 16.17 16.60 19,478,334 16.275 -2.35%
2019-01-11 0 25.50 25.45 25.50 25.10 25.50 10,284,287 261,209,070 25.399 16.66 16.63 16.66 16.40 16.66 15,738,767 16.597 1.39%
2019-01-10 0 25.15 25.10 25.15 24.85 25.45 11,922,652 299,581,843 25.127 16.43 16.40 16.43 16.24 16.63 18,246,072 16.419 0.20%
2019-01-09 0 25.10 25.05 25.10 24.65 25.70 13,374,770 337,442,549 25.230 16.40 16.37 16.40 16.11 16.79 20,468,351 16.486 1.83%
2019-01-08 0 24.65 24.60 24.65 24.35 25.30 9,971,541 245,472,387 24.617 16.11 16.07 16.11 15.91 16.53 15,260,150 16.086 -1.20%
2019-01-07 0 24.95 24.90 24.95 24.60 25.55 15,237,467 378,801,990 24.860 16.30 16.27 16.30 16.07 16.70 23,318,967 16.244 0.60%
2019-01-04 0 24.80 24.80 24.85 24.20 25.10 9,948,834 246,557,176 24.783 16.21 16.21 16.24 15.81 16.40 15,225,400 16.194 0.81%
2019-01-03 0 24.60 24.55 24.60 24.40 24.95 9,162,605 225,979,413 24.663 16.07 16.04 16.07 15.94 16.30 14,022,179 16.116 -0.61%
2019-01-02 0 24.75 24.70 24.75 24.50 25.30 8,023,376 198,224,049 24.706 16.17 16.14 16.17 16.01 16.53 12,278,736 16.144 -2.37%
2018-12-31 0 25.35 25.30 25.35 25.15 25.65 3,187,806 80,750,996 25.331 16.56 16.53 16.56 16.43 16.76 4,878,524 16.552 0.80%
2018-12-28 0 25.15 25.15 25.20 24.90 25.40 6,210,400 156,424,340 25.187 16.43 16.43 16.47 16.27 16.60 9,504,212 16.458 0.40%
2018-12-27 0 25.05 25.00 25.05 24.95 26.10 5,459,088 137,599,310 25.206 16.37 16.34 16.37 16.30 17.05 8,354,426 16.470 -1.38%
2018-12-24 0 25.40 25.35 25.40 25.05 25.40 4,364,050 110,292,475 25.273 16.60 16.56 16.60 16.37 16.60 6,678,612 16.514 -0.59%
2018-12-21 0 25.55 25.55 25.60 25.15 25.70 18,412,203 469,131,533 25.479 16.70 16.70 16.73 16.43 16.79 28,177,489 16.649 -1.16%
2018-12-20 0 25.85 25.80 25.85 25.55 26.25 8,553,195 221,044,911 25.844 16.89 16.86 16.89 16.70 17.15 13,089,556 16.887 -1.52%
2018-12-19 0 26.25 26.20 26.25 26.00 26.80 9,803,665 256,820,511 26.196 17.15 17.12 17.15 16.99 17.51 15,003,238 17.118 -0.57%
2018-12-18 0 26.40 26.35 26.40 26.15 26.80 12,221,476 322,439,165 26.383 17.25 17.22 17.25 17.09 17.51 18,703,384 17.240 0.00%
2018-12-17 0 26.40 26.40 26.45 26.25 26.75 10,909,136 288,166,960 26.415 17.25 17.25 17.28 17.15 17.48 16,695,018 17.261 0.00%
2018-12-14 0 26.40 26.40 26.45 26.35 26.85 9,143,435 242,771,156 26.551 17.25 17.25 17.28 17.22 17.54 13,992,841 17.350 -2.04%
2018-12-13 0 26.95 26.95 27.00 26.70 27.25 8,088,500 218,393,687 27.001 17.61 17.61 17.64 17.45 17.81 12,378,400 17.643 1.32%
2018-12-12 0 26.60 26.60 26.65 26.50 26.90 5,412,494 144,277,704 26.656 17.38 17.38 17.41 17.32 17.58 8,283,120 17.418 0.76%
2018-12-11 0 26.40 26.35 26.40 26.15 26.55 7,696,084 202,892,872 26.363 17.25 17.22 17.25 17.09 17.35 11,777,858 17.227 -0.19%
2018-12-10 0 26.45 26.45 26.50 26.20 26.80 11,081,800 293,099,998 26.449 17.28 17.28 17.32 17.12 17.51 16,959,258 17.283 -1.31%
2018-12-07 0 26.80 26.80 26.85 26.80 27.70 19,828,291 535,216,740 26.993 17.51 17.51 17.54 17.51 18.10 30,344,628 17.638 -2.19%
2018-12-06 0 27.40 27.40 27.45 27.10 27.60 14,898,704 408,089,618 27.391 17.90 17.90 17.94 17.71 18.03 22,800,534 17.898 -3.01%
2018-12-05 0 28.25 28.20 28.25 28.25 28.50 8,506,664 241,226,268 28.357 18.46 18.43 18.46 18.46 18.62 13,018,346 18.530 -2.25%
2018-12-04 0 28.90 28.90 28.95 28.50 29.00 9,734,246 280,708,468 28.837 18.88 18.88 18.92 18.62 18.95 14,897,001 18.843 0.17%
2018-12-03 0 28.85 28.85 28.90 28.30 29.00 17,691,964 508,728,173 28.755 18.85 18.85 18.88 18.49 18.95 27,075,256 18.789 4.15%
2018-11-30 0 27.70 27.70 27.75 27.60 28.10 12,654,482 351,871,658 27.806 18.10 18.10 18.13 18.03 18.36 19,366,043 18.170 -0.36%
2018-11-29 0 27.80 27.75 27.80 27.50 28.35 16,135,063 448,432,082 27.792 18.17 18.13 18.17 17.97 18.52 24,692,621 18.161 0.18%
2018-11-28 0 27.75 27.70 27.75 27.30 27.90 15,650,005 433,946,365 27.728 18.13 18.10 18.13 17.84 18.23 23,950,303 18.119 0.36%
2018-11-27 0 27.65 27.65 27.70 27.50 28.10 21,709,402 600,705,965 27.670 18.07 18.07 18.10 17.97 18.36 33,223,424 18.081 -1.78%
2018-11-26 0 28.15 28.15 28.20 28.00 28.45 10,872,399 306,080,822 28.152 18.39 18.39 18.43 18.30 18.59 16,638,796 18.396 0.18%
2018-11-23 0 28.10 28.05 28.10 27.60 28.50 11,940,719 332,527,942 27.848 18.36 18.33 18.36 18.03 18.62 18,273,722 18.197 -0.35%
2018-11-22 0 28.20 28.20 28.25 28.00 29.25 19,860,290 561,021,280 28.248 18.43 18.43 18.46 18.30 19.11 30,393,598 18.459 -3.09%
2018-11-21 0 29.10 29.10 29.15 28.80 29.35 9,852,963 286,860,615 29.114 19.02 19.02 19.05 18.82 19.18 15,078,682 19.024 -0.68%
2018-11-20 0 29.30 29.25 29.30 29.10 29.95 12,313,469 361,745,337 29.378 19.15 19.11 19.15 19.02 19.57 18,844,167 19.197 -2.98%
2018-11-19 0 30.20 30.15 30.20 29.95 30.90 11,754,783 355,375,434 30.232 19.73 19.70 19.73 19.57 20.19 17,989,171 19.755 -1.47%
2018-11-16 0 30.65 30.60 30.65 30.00 30.65 5,490,546 167,018,880 30.419 20.03 20.00 20.03 19.60 20.03 8,402,569 19.877 0.66%
2018-11-15 0 30.45 30.45 30.50 29.90 30.60 10,099,848 306,856,464 30.382 19.90 19.90 19.93 19.54 20.00 15,456,507 19.853 0.50%
2018-11-14 0 30.30 30.25 30.30 30.00 30.75 7,427,789 224,804,046 30.265 19.80 19.77 19.80 19.60 20.09 11,367,268 19.776 -0.66%
2018-11-13 0 30.50 30.50 30.55 29.45 30.65 10,276,401 309,993,788 30.166 19.93 19.93 19.96 19.24 20.03 15,726,699 19.711 0.99%
2018-11-12 0 30.20 30.15 30.20 29.95 30.60 9,443,465 285,574,980 30.240 19.73 19.70 19.73 19.57 20.00 14,451,998 19.760 -0.98%
2018-11-09 0 30.50 30.45 30.50 30.00 31.25 14,264,870 433,484,888 30.388 19.93 19.90 19.93 19.60 20.42 21,830,533 19.857 -2.56%
2018-11-08 0 31.30 31.30 31.35 31.15 31.95 12,389,290 389,898,154 31.471 20.45 20.45 20.49 20.35 20.88 18,960,201 20.564 -0.95%
2018-11-07 0 31.60 31.60 31.65 31.05 31.95 13,651,290 430,847,128 31.561 20.65 20.65 20.68 20.29 20.88 20,891,529 20.623 0.96%
2018-11-06 0 31.30 31.30 31.35 30.70 31.45 9,792,000 304,609,015 31.108 20.45 20.45 20.49 20.06 20.55 14,985,386 20.327 0.00%
2018-11-05 0 31.30 31.25 31.30 30.55 31.40 16,485,220 512,240,665 31.073 20.45 20.42 20.45 19.96 20.52 25,228,491 20.304 -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 20.52 20.49 20.52 19.70 20.71 51,702,889 20.357 5.72%
2018-11-01 0 29.70 29.70 29.75 29.00 30.20 10,633,755 318,044,839 29.909 19.41 19.41 19.44 18.95 19.73 16,273,583 19.544 1.71%
2018-10-31 0 29.20 29.15 29.20 28.50 29.30 13,006,504 377,219,293 29.002 19.08 19.05 19.08 18.62 19.15 19,904,767 18.951 2.46%
2018-10-30 0 28.50 28.50 28.55 28.30 29.35 19,908,686 573,401,604 28.802 18.62 18.62 18.66 18.49 19.18 30,467,662 18.820 -1.38%
2018-10-29 0 28.90 28.85 28.90 28.25 30.20 23,269,042 673,319,364 28.936 18.88 18.85 18.88 18.46 19.73 35,610,251 18.908 -2.69%
2018-10-26 0 29.70 29.65 29.70 29.00 29.90 19,405,342 572,220,638 29.488 19.41 19.37 19.41 18.95 19.54 29,697,359 19.268 -1.66%
2018-10-25 0 30.20 30.15 30.20 28.80 30.25 15,873,272 471,908,135 29.730 19.73 19.70 19.73 18.82 19.77 24,291,984 19.426 0.33%
2018-10-24 0 30.10 30.05 30.10 29.35 30.45 19,437,438 583,101,102 29.999 19.67 19.64 19.67 19.18 19.90 29,746,478 19.602 0.67%
2018-10-23 0 29.90 29.90 29.95 29.45 30.55 24,462,255 731,813,408 29.916 19.54 19.54 19.57 19.24 19.96 37,436,308 19.548 -0.66%
2018-10-22 0 30.10 30.10 30.15 28.80 30.60 30,387,432 914,145,318 30.083 19.67 19.67 19.70 18.82 20.00 46,504,023 19.657 4.88%
2018-10-19 0 28.70 28.70 28.75 27.65 29.30 24,416,307 699,776,719 28.660 18.75 18.75 18.79 18.07 19.15 37,365,991 18.728 2.50%
2018-10-18 0 28.00 27.95 28.00 27.65 28.55 13,860,219 387,286,225 27.942 18.30 18.26 18.30 18.07 18.66 21,211,267 18.259 -1.58%
2018-10-16 0 28.45 28.30 28.45 28.05 28.95 13,600,773 386,278,356 28.401 18.59 18.49 18.59 18.33 18.92 20,814,219 18.558 1.25%
2018-10-15 0 28.10 28.10 28.15 27.80 28.65 10,029,188 282,129,054 28.131 18.36 18.36 18.39 18.17 18.72 15,348,371 18.382 -0.88%
2018-10-12 0 28.35 28.30 28.35 27.60 28.45 12,543,898 352,717,610 28.119 18.52 18.49 18.52 18.03 18.59 19,196,809 18.374 3.09%
2018-10-11 0 27.50 27.45 27.50 27.00 27.65 15,154,074 413,518,983 27.288 17.97 17.94 17.97 17.64 18.07 23,191,345 17.831 -2.14%
2018-10-10 0 28.10 28.10 28.15 28.05 28.65 8,029,279 226,691,440 28.233 18.36 18.36 18.39 18.33 18.72 12,287,770 18.449 0.00%
2018-10-09 0 28.10 28.10 28.15 27.95 28.60 9,803,712 277,542,104 28.310 18.36 18.36 18.39 18.26 18.69 15,003,310 18.499 -0.18%
2018-10-08 0 28.15 28.10 28.15 27.95 29.30 16,116,230 458,062,519 28.422 18.39 18.36 18.39 18.26 19.15 24,663,800 18.572 -1.40%
2018-10-05 0 28.55 28.50 28.55 28.25 28.80 8,048,525 229,184,247 28.475 18.66 18.62 18.66 18.46 18.82 12,317,224 18.607 -0.17%
2018-10-04 0 28.60 28.60 28.65 28.45 29.00 8,931,885 255,675,702 28.625 18.69 18.69 18.72 18.59 18.95 13,669,092 18.705 -2.56%
2018-10-03 0 29.35 29.30 29.35 29.15 29.70 7,010,980 205,750,659 29.347 19.18 19.15 19.18 19.05 19.41 10,729,396 19.176 0.17%
2018-10-02 0 29.30 29.25 29.30 29.00 30.45 11,882,685 349,042,978 29.374 19.15 19.11 19.15 18.95 19.90 18,184,908 19.194 -2.98%
2018-09-28 0 30.20 30.20 30.25 30.05 30.60 7,572,444 229,403,467 30.295 19.73 19.73 19.77 19.64 20.00 11,588,643 19.796 0.67%
2018-09-27 0 30.00 29.95 30.00 29.70 30.40 11,175,088 335,206,814 29.996 19.60 19.57 19.60 19.41 19.86 17,102,023 19.600 0.50%
2018-09-26 0 29.85 29.85 29.90 28.85 30.45 32,269,556 966,635,593 29.955 19.51 19.51 19.54 18.85 19.90 49,384,370 19.574 3.29%
2018-09-24 0 28.90 28.85 28.90 28.65 29.50 7,775,641 224,651,573 28.892 18.88 18.85 18.88 18.72 19.28 11,899,610 18.879 -2.53%
2018-09-21 0 29.65 29.60 29.65 29.00 29.85 18,093,691 531,444,737 29.372 19.37 19.34 19.37 18.95 19.51 27,690,047 19.193 2.77%
2018-09-20 0 28.85 28.80 28.85 28.65 29.20 8,923,908 257,362,533 28.840 18.85 18.82 18.85 18.72 19.08 13,656,884 18.845 0.87%
2018-09-19 0 28.60 28.60 28.65 27.90 28.95 24,940,803 711,679,312 28.535 18.69 18.69 18.72 18.23 18.92 38,168,664 18.646 3.25%
2018-09-18 0 27.70 27.70 27.75 27.15 27.90 15,298,522 421,435,583 27.547 18.10 18.10 18.13 17.74 18.23 23,412,404 18.001 0.91%
2018-09-17 0 27.45 27.40 27.45 27.30 27.60 6,884,908 189,077,610 27.463 17.94 17.90 17.94 17.84 18.03 10,536,459 17.945 -1.26%
2018-09-14 0 27.80 27.80 27.85 27.45 28.00 11,574,568 321,763,681 27.799 18.17 18.17 18.20 17.94 18.30 17,713,375 18.165 0.91%
2018-09-13 0 27.55 27.55 27.60 27.30 27.85 16,568,964 454,961,335 27.459 18.00 18.00 18.03 17.84 18.20 25,356,650 17.942 2.61%
2018-09-12 0 26.85 26.85 26.90 26.60 27.25 11,938,259 320,077,136 26.811 17.54 17.54 17.58 17.38 17.81 18,269,957 17.519 -2.01%
2018-09-11 0 27.40 27.35 27.40 27.15 28.05 9,464,900 259,604,240 27.428 17.90 17.87 17.90 17.74 18.33 14,484,802 17.923 -1.44%
2018-09-10 0 27.80 27.80 27.85 27.55 28.40 8,603,493 239,356,970 27.821 18.17 18.17 18.20 18.00 18.56 13,166,530 18.179 -1.42%
2018-09-07 0 28.20 28.15 28.20 28.00 28.65 17,403,052 491,701,304 28.254 18.43 18.39 18.43 18.30 18.72 26,633,114 18.462 0.18%
2018-09-06 0 28.15 28.15 28.20 27.85 28.70 11,136,112 313,972,938 28.194 18.39 18.39 18.43 18.20 18.75 17,042,375 18.423 -1.40%
2018-09-05 0 28.55 28.50 28.55 28.35 29.25 12,524,701 358,410,390 28.616 18.66 18.62 18.66 18.52 19.11 19,167,430 18.699 -2.39%
2018-09-04 0 29.25 29.25 29.30 28.80 29.35 13,400,200 390,453,985 29.138 19.11 19.11 19.15 18.82 19.18 20,507,268 19.040 0.69%
2018-09-03 0 29.05 29.00 29.05 28.75 29.30 7,733,953 223,997,639 28.963 18.98 18.95 18.98 18.79 19.15 11,835,812 18.925 -0.68%
2018-08-31 0 29.25 29.20 29.25 29.10 29.50 12,378,781 362,629,546 29.294 19.11 19.08 19.11 19.02 19.28 18,944,119 19.142 -1.68%
2018-08-30 0 29.75 29.70 29.75 29.50 30.45 14,736,707 438,845,948 29.779 19.44 19.41 19.44 19.28 19.90 22,552,619 19.459 -1.98%
2018-08-29 0 30.35 30.30 30.35 30.15 30.85 9,767,265 296,575,887 30.364 19.83 19.80 19.83 19.70 20.16 14,947,532 19.841 -0.98%
2018-08-28 0 30.65 30.60 30.65 30.50 31.05 11,344,490 348,517,912 30.721 20.03 20.00 20.03 19.93 20.29 17,361,271 20.074 0.00%
2018-08-27 0 30.65 30.60 30.65 30.50 31.05 14,601,560 449,755,968 30.802 20.03 20.00 20.03 19.93 20.29 22,345,794 20.127 1.66%
2018-08-24 0 30.15 30.15 30.20 29.95 30.45 8,458,745 255,396,699 30.193 19.70 19.70 19.73 19.57 19.90 12,945,012 19.729 -0.99%
2018-08-23 0 30.45 30.40 30.45 30.15 31.40 19,481,913 596,240,405 30.605 19.90 19.86 19.90 19.70 20.52 29,814,541 19.998 -2.25%
2018-08-22 0 31.15 31.15 31.20 30.45 31.40 22,606,040 702,145,678 31.060 20.35 20.35 20.39 19.90 20.52 34,595,612 20.296 1.96%
2018-08-21 0 30.55 30.50 30.55 29.00 30.80 16,025,432 488,655,017 30.492 19.96 19.93 19.96 18.95 20.13 24,524,845 19.925 2.17%
2018-08-20 0 29.90 29.85 29.90 29.30 29.90 17,893,800 530,532,681 29.649 19.54 19.51 19.54 19.15 19.54 27,384,140 19.374 1.01%
2018-08-17 0 29.60 29.55 29.60 29.40 30.10 12,297,486 364,349,149 29.628 19.34 19.31 19.34 19.21 19.67 18,819,707 19.360 0.17%
2018-08-16 0 29.55 29.55 29.60 29.00 30.10 25,964,175 767,786,902 29.571 19.31 19.31 19.34 18.95 19.67 39,734,802 19.323 -1.34%
2018-08-15 0 29.95 29.90 29.95 29.60 30.85 19,298,552 580,574,729 30.084 19.57 19.54 19.57 19.34 20.16 29,533,931 19.658 -2.60%
2018-08-14 0 30.75 30.75 30.80 30.40 31.15 9,065,596 278,268,456 30.695 20.09 20.09 20.13 19.86 20.35 13,873,719 20.057 -0.97%
2018-08-13 0 31.05 31.00 31.05 30.25 31.15 15,953,565 489,789,988 30.701 20.29 20.26 20.29 19.77 20.35 24,414,862 20.061 -1.27%
2018-08-10 0 31.45 31.45 31.50 31.30 31.90 12,546,082 395,966,429 31.561 20.55 20.55 20.58 20.45 20.84 19,200,151 20.623 0.16%
2018-08-09 0 31.40 31.40 31.45 30.25 31.65 21,238,269 665,317,754 31.326 20.52 20.52 20.55 19.77 20.68 32,502,416 20.470 2.95%
2018-08-08 0 30.50 30.45 30.50 29.80 30.70 17,714,264 538,699,603 30.410 19.93 19.90 19.93 19.47 20.06 27,109,383 19.871 1.67%
2018-08-07 0 30.00 30.00 30.05 29.15 30.35 28,634,036 854,383,014 29.838 19.60 19.60 19.64 19.05 19.83 43,820,678 19.497 2.92%
2018-08-06 0 29.15 29.15 29.20 29.05 30.00 28,484,056 838,199,678 29.427 19.05 19.05 19.08 18.98 19.60 43,591,153 19.229 -1.52%
2018-08-03 0 29.60 29.55 29.60 29.30 29.85 23,067,288 680,531,355 29.502 19.34 19.31 19.34 19.15 19.51 35,301,492 19.278 0.34%
2018-08-02 0 29.50 29.45 29.50 29.20 30.40 21,772,926 642,866,622 29.526 19.28 19.24 19.28 19.08 19.86 33,320,639 19.293 -2.96%
2018-08-01 0 30.40 30.35 30.40 30.10 31.15 17,756,294 541,615,760 30.503 19.86 19.83 19.86 19.67 20.35 27,173,705 19.932 -0.65%
2018-07-31 0 30.60 30.60 30.65 30.50 31.15 16,806,820 516,006,180 30.702 20.00 20.00 20.03 19.93 20.35 25,720,658 20.062 -0.49%
2018-07-30 0 30.75 30.70 30.75 30.35 31.25 15,858,705 486,199,319 30.658 20.09 20.06 20.09 19.83 20.42 24,269,691 20.033 0.16%
2018-07-27 0 30.70 30.65 30.70 30.35 30.95 12,978,986 397,453,917 30.623 20.06 20.03 20.06 19.83 20.22 19,862,655 20.010 -0.65%
2018-07-26 0 30.90 30.85 30.90 30.40 31.60 19,383,088 597,392,475 30.820 20.19 20.16 20.19 19.86 20.65 29,663,302 20.139 -0.80%
2018-07-25 0 31.15 31.10 31.15 30.00 31.40 20,714,266 644,062,954 31.093 20.35 20.32 20.35 19.60 20.52 31,700,497 20.317 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 19.96 19.96 20.00 19.37 20.32 54,561,766 20.101 2.35%
2018-07-23 0 29.85 29.80 29.90 29.50 30.20 24,743,490 741,477,171 29.967 19.51 19.47 19.54 19.28 19.73 37,866,702 19.581 1.19%
2018-07-20 0 29.50 29.45 29.50 28.80 30.15 22,809,509 675,553,461 29.617 19.28 19.24 19.28 18.82 19.70 34,906,995 19.353 0.85%
2018-07-19 0 29.25 29.25 29.30 29.25 30.20 16,488,343 488,862,065 29.649 19.11 19.11 19.15 19.11 19.73 25,233,270 19.374 -0.51%
2018-07-18 0 29.40 29.35 29.40 29.35 29.95 10,032,115 296,630,453 29.568 19.21 19.18 19.21 19.18 19.57 15,352,851 19.321 0.00%
2018-07-17 0 29.40 29.35 29.40 29.10 29.75 10,892,028 319,815,251 29.362 19.21 19.18 19.21 19.02 19.44 16,668,836 19.186 -0.34%
2018-07-16 0 29.50 29.45 29.50 29.15 30.20 13,640,000 401,604,158 29.443 19.28 19.24 19.28 19.05 19.73 20,874,251 19.239 -1.17%
2018-07-13 0 29.85 29.85 29.90 29.80 30.35 9,438,638 283,399,237 30.025 19.51 19.51 19.54 19.47 19.83 14,444,611 19.620 0.17%
2018-07-12 0 29.80 29.80 29.85 29.10 30.35 16,339,594 489,543,968 29.961 19.47 19.47 19.51 19.02 19.83 25,005,629 19.577 2.05%
2018-07-11 0 29.20 29.20 29.35 29.00 29.65 18,251,720 535,281,003 29.328 19.08 19.08 19.18 18.95 19.37 27,931,890 19.164 -2.34%
2018-07-10 0 29.90 29.85 29.90 29.85 30.50 20,888,862 629,075,309 30.115 19.54 19.51 19.54 19.51 19.93 31,967,694 19.678 1.36%
2018-07-09 0 29.50 29.50 29.55 29.15 30.20 22,657,972 674,461,592 29.767 19.28 19.28 19.31 19.05 19.73 34,675,087 19.451 2.97%
2018-07-06 0 28.65 28.60 28.65 28.15 29.15 24,850,814 713,617,397 28.716 18.72 18.69 18.72 18.39 19.05 38,030,948 18.764 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 18.72 18.72 18.75 18.33 19.08 63,967,809 18.675 -1.21%
2018-07-04 0 29.00 28.95 29.00 28.65 30.05 25,191,240 734,509,151 29.157 18.95 18.92 18.95 18.72 19.64 38,551,925 19.052 -1.53%
2018-07-03 0 29.45 29.45 29.50 28.70 29.70 29,859,400 871,828,951 29.198 19.24 19.24 19.28 18.75 19.41 45,695,939 19.079 -2.97%
2018-06-29 0 30.35 30.35 30.40 29.55 30.50 25,186,820 759,239,703 30.144 19.83 19.83 19.86 19.31 19.93 38,545,161 19.697 1.68%
2018-06-28 0 29.85 29.80 29.85 29.45 30.40 26,002,619 776,956,643 29.880 19.51 19.47 19.51 19.24 19.86 39,793,636 19.525 -1.00%
2018-06-27 0 30.15 30.15 30.20 30.10 31.25 23,039,211 701,317,758 30.440 19.70 19.70 19.73 19.67 20.42 35,258,524 19.891 -3.21%
2018-06-26 0 31.15 31.15 31.20 30.50 31.70 20,359,468 629,737,307 30.931 20.35 20.35 20.39 19.93 20.71 31,157,525 20.211 -0.80%
2018-06-25 0 31.40 31.35 31.40 30.90 32.20 22,624,750 709,857,252 31.375 20.52 20.49 20.52 20.19 21.04 34,624,245 20.502 -1.88%
2018-06-22 0 32.00 31.95 32.00 31.45 32.25 11,354,927 362,996,301 31.968 20.91 20.88 20.91 20.55 21.07 17,377,243 20.889 0.31%
2018-06-21 0 31.90 31.85 31.90 31.45 32.75 23,028,273 735,617,972 31.944 20.84 20.81 20.84 20.55 21.40 35,241,785 20.873 -2.15%
2018-06-20 0 32.60 32.55 32.60 32.05 33.30 19,467,019 635,177,965 32.628 21.30 21.27 21.30 20.94 21.76 29,791,748 21.321 -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 21.35 21.35 21.38 21.19 21.73 62,317,763 21.395 -3.30%
2018-06-15 0 34.80 34.80 34.85 34.75 35.35 19,437,530 679,533,328 34.960 22.08 22.08 22.11 22.05 22.43 30,638,823 22.179 -1.28%
2018-06-14 0 35.25 35.20 35.25 34.90 36.00 17,179,256 607,178,929 35.344 22.36 22.33 22.36 22.14 22.84 27,079,170 22.422 0.57%
2018-06-13 0 35.05 35.00 35.05 34.80 35.45 14,148,013 496,367,845 35.084 22.24 22.20 22.24 22.08 22.49 22,301,108 22.258 -0.71%
2018-06-12 0 35.30 35.30 35.35 34.85 35.65 12,864,397 455,228,917 35.387 22.39 22.39 22.43 22.11 22.62 20,277,781 22.450 0.14%
2018-06-11 0 35.25 35.25 35.30 34.65 35.45 20,411,634 715,903,502 35.073 22.36 22.36 22.39 21.98 22.49 32,174,275 22.251 -0.14%
2018-06-08 0 35.30 35.30 35.35 34.90 36.15 27,189,089 961,151,763 35.351 22.39 22.39 22.43 22.14 22.93 42,857,384 22.427 -2.49%
2018-06-07 0 36.20 36.15 36.20 35.50 36.30 21,474,459 774,353,644 36.059 22.97 22.93 22.97 22.52 23.03 33,849,576 22.876 2.26%
2018-06-06 0 35.40 35.35 35.40 34.95 35.60 16,965,884 599,356,008 35.327 22.46 22.43 22.46 22.17 22.58 26,742,838 22.412 1.29%
2018-06-05 0 34.95 34.95 35.00 34.40 35.30 19,380,154 677,886,301 34.978 22.17 22.17 22.20 21.82 22.39 30,548,383 22.191 0.72%
2018-06-04 0 34.70 34.65 34.70 34.15 35.15 21,074,660 732,167,586 34.742 22.01 21.98 22.01 21.67 22.30 33,219,384 22.040 2.06%
2018-06-01 0 34.00 33.95 34.00 33.65 34.60 19,816,195 675,127,864 34.070 21.57 21.54 21.57 21.35 21.95 31,235,702 21.614 0.29%
2018-05-31 0 33.90 33.85 33.90 33.40 34.30 28,572,022 963,587,059 33.725 21.51 21.47 21.51 21.19 21.76 45,037,262 21.395 0.59%
2018-05-30 0 33.70 33.65 33.70 33.15 33.90 17,515,201 585,325,698 33.418 21.38 21.35 21.38 21.03 21.51 27,608,711 21.201 -1.03%
2018-05-29 0 34.05 34.05 34.10 33.75 34.35 12,902,782 438,334,794 33.972 21.60 21.60 21.63 21.41 21.79 20,338,286 21.552 -0.87%
2018-05-28 0 34.35 34.30 34.35 33.85 34.60 11,697,200 400,734,861 34.259 21.79 21.76 21.79 21.47 21.95 18,437,962 21.734 0.00%
2018-05-25 0 34.35 34.35 34.40 34.15 34.50 10,102,300 346,695,360 34.318 21.79 21.79 21.82 21.67 21.89 15,923,967 21.772 -0.72%
2018-05-24 0 34.60 34.60 34.65 34.20 34.75 11,014,270 379,272,153 34.435 21.95 21.95 21.98 21.70 22.05 17,361,479 21.846 0.00%
2018-05-23 0 34.60 34.55 34.60 34.50 35.50 15,118,049 524,465,743 34.691 21.95 21.92 21.95 21.89 22.52 23,830,148 22.008 -3.35%
2018-05-21 0 35.80 35.75 35.80 35.65 36.30 17,263,685 621,738,790 36.014 22.71 22.68 22.71 22.62 23.03 27,212,253 22.848 0.56%
2018-05-18 0 35.60 35.55 35.60 35.05 35.70 12,213,847 431,914,042 35.363 22.58 22.55 22.58 22.24 22.65 19,252,338 22.434 -0.14%
2018-05-17 0 35.65 35.65 35.70 35.30 36.50 12,195,990 434,327,034 35.612 22.62 22.62 22.65 22.39 23.16 19,224,190 22.593 -1.93%
2018-05-16 0 36.35 36.35 36.40 35.90 36.40 16,123,632 582,730,603 36.141 23.06 23.06 23.09 22.78 23.09 25,415,220 22.928 -0.14%
2018-05-15 0 36.40 36.35 36.40 36.15 37.25 14,725,997 535,493,220 36.364 23.09 23.06 23.09 22.93 23.63 23,212,168 23.070 -1.62%
2018-05-14 0 37.00 37.00 37.05 36.55 37.45 15,901,344 590,031,995 37.106 23.47 23.47 23.50 23.19 23.76 25,064,834 23.540 1.23%
2018-05-11 0 36.55 36.55 36.60 35.80 36.85 12,692,792 462,896,243 36.469 23.19 23.19 23.22 22.71 23.38 20,007,285 23.136 0.27%
2018-05-10 0 36.45 36.40 36.45 36.15 37.10 19,212,005 701,904,654 36.535 23.12 23.09 23.12 22.93 23.54 30,283,334 23.178 -0.55%
2018-05-09 0 36.65 36.65 36.70 36.10 37.25 15,433,641 568,105,672 36.810 23.25 23.25 23.28 22.90 23.63 24,327,607 23.352 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 23.19 23.16 23.19 22.08 23.35 49,720,616 23.148 5.79%
2018-05-07 0 34.55 34.55 34.60 33.80 34.95 19,061,003 660,434,481 34.648 21.92 21.92 21.95 21.44 22.17 30,045,314 21.981 2.22%
2018-05-04 0 33.80 33.80 33.85 33.50 34.60 11,779,656 400,043,328 33.961 21.44 21.44 21.47 21.25 21.95 18,567,935 21.545 -1.17%
2018-05-03 0 34.20 34.15 34.20 33.50 34.45 18,535,550 629,606,528 33.968 21.70 21.67 21.70 21.25 21.86 29,217,058 21.549 -0.44%
2018-05-02 0 34.35 34.30 34.35 34.10 34.60 20,361,657 698,806,401 34.320 21.79 21.76 21.79 21.63 21.95 32,095,498 21.773 -1.72%
2018-04-30 0 34.95 34.95 35.00 34.70 35.35 13,911,551 487,125,512 35.016 22.17 22.17 22.20 22.01 22.43 21,928,380 22.214 1.16%
2018-04-27 0 34.55 34.55 34.60 34.10 35.10 17,515,252 603,933,511 34.480 21.92 21.92 21.95 21.63 22.27 27,608,791 21.875 1.17%
2018-04-26 0 34.15 34.10 34.15 33.85 35.20 13,164,346 451,509,584 34.298 21.67 21.63 21.67 21.47 22.33 20,750,582 21.759 -1.30%
2018-04-25 0 34.60 34.60 34.65 34.30 34.95 12,612,300 435,556,154 34.534 21.95 21.95 21.98 21.76 22.17 19,880,408 21.909 -0.29%
2018-04-24 0 34.70 34.70 34.75 33.90 35.20 17,587,012 611,035,537 34.744 22.01 22.01 22.05 21.51 22.33 27,721,904 22.042 2.66%
2018-04-23 0 33.80 33.75 33.80 33.50 34.20 15,270,228 515,601,424 33.765 21.44 21.41 21.44 21.25 21.70 24,070,024 21.421 -0.73%
2018-04-20 0 34.05 34.00 34.05 33.60 34.60 19,099,976 649,624,630 34.012 21.60 21.57 21.60 21.32 21.95 30,106,746 21.577 -0.73%
2018-04-19 0 34.30 34.25 34.30 33.95 34.65 18,303,633 627,641,451 34.291 21.76 21.73 21.76 21.54 21.98 28,851,493 21.754 1.33%
2018-04-18 0 33.85 33.85 33.90 33.35 34.30 16,673,661 563,913,433 33.821 21.47 21.47 21.51 21.16 21.76 26,282,215 21.456 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 21.28 21.28 21.32 21.03 22.08 47,100,114 21.432 -2.89%
2018-04-16 0 34.55 34.50 34.55 34.00 35.10 18,681,545 644,804,594 34.516 21.92 21.89 21.92 21.57 22.27 29,447,185 21.897 -0.58%
2018-04-13 0 34.75 34.70 34.75 34.40 35.25 12,261,146 425,290,899 34.686 22.05 22.01 22.05 21.82 22.36 19,326,894 22.005 -0.29%
2018-04-12 0 34.85 34.85 34.90 34.50 35.80 20,335,736 709,554,479 34.892 22.11 22.11 22.14 21.89 22.71 32,054,639 22.136 -1.97%
2018-04-11 0 35.55 35.50 35.55 35.20 35.90 13,119,608 465,668,535 35.494 22.55 22.52 22.55 22.33 22.78 20,680,063 22.518 0.42%
2018-04-10 0 35.40 35.35 35.40 34.40 35.90 27,149,557 961,011,686 35.397 22.46 22.43 22.46 21.82 22.78 42,795,071 22.456 2.02%
2018-04-09 0 34.70 34.70 34.75 34.30 35.25 22,644,037 787,247,442 34.766 22.01 22.01 22.05 21.76 22.36 35,693,148 22.056 0.73%
2018-04-06 0 34.45 34.40 34.45 33.90 35.35 14,575,688 506,349,520 34.739 21.86 21.82 21.86 21.51 22.43 22,975,240 22.039 0.88%
2018-04-04 0 34.15 34.10 34.15 34.10 35.25 11,452,450 395,045,790 34.494 21.67 21.63 21.67 21.63 22.36 18,052,170 21.884 -1.73%
2018-04-03 0 34.75 34.75 34.80 33.70 34.90 26,805,391 919,776,353 34.313 22.05 22.05 22.08 21.38 22.14 42,252,572 21.769 -1.14%
2018-03-29 0 35.15 35.10 35.15 34.65 35.95 20,740,964 727,810,532 35.090 22.30 22.27 22.30 21.98 22.81 32,693,389 22.262 -0.57%
2018-03-28 0 35.35 35.30 35.35 35.05 36.45 22,574,686 801,670,553 35.512 22.43 22.39 22.43 22.24 23.12 35,583,832 22.529 -3.94%
2018-03-27 0 36.80 36.75 36.80 36.35 37.80 20,701,781 760,120,119 36.718 23.35 23.31 23.35 23.06 23.98 32,631,626 23.294 -0.81%
2018-03-26 0 37.10 37.05 37.10 36.10 37.65 17,327,359 636,161,754 36.714 23.54 23.50 23.54 22.90 23.89 27,312,621 23.292 0.00%
2018-03-23 0 37.10 37.05 37.10 35.85 37.10 25,882,808 948,387,027 36.642 23.54 23.50 23.54 22.74 23.54 40,798,330 23.246 -1.98%
2018-03-22 0 37.85 37.80 37.85 37.65 39.30 22,976,200 875,682,715 38.113 24.01 23.98 24.01 23.89 24.93 36,216,727 24.179 -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 24.58 24.55 24.58 24.36 26.07 50,984,767 24.953 -2.39%
2018-03-20 0 39.70 39.70 39.80 39.70 41.00 20,525,071 823,934,728 40.143 25.19 25.19 25.25 25.19 26.01 32,353,083 25.467 -2.82%
2018-03-19 0 40.85 40.85 40.90 39.70 41.40 18,626,121 760,606,917 40.835 25.92 25.92 25.95 25.19 26.26 29,359,822 25.906 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 25.66 25.66 25.69 25.19 26.42 40,381,673 25.944 0.87%
2018-03-15 0 40.10 40.10 40.15 38.45 40.40 22,542,633 900,332,252 39.939 25.44 25.44 25.47 24.39 25.63 35,533,308 25.338 3.08%
2018-03-14 0 38.90 38.90 38.95 38.25 39.10 9,128,606 353,058,537 38.676 24.68 24.68 24.71 24.27 24.81 14,389,161 24.536 -0.26%
2018-03-13 0 39.00 38.95 39.00 38.50 40.00 12,821,701 502,229,140 39.170 24.74 24.71 24.74 24.42 25.38 20,210,481 24.850 0.00%
2018-03-12 0 39.00 39.00 39.05 38.65 39.50 18,322,990 715,449,579 39.047 24.74 24.74 24.77 24.52 25.06 28,882,005 24.771 0.52%
2018-03-09 0 38.80 38.75 38.80 38.65 39.35 10,579,829 413,269,372 39.062 24.62 24.58 24.62 24.52 24.96 16,676,682 24.781 1.17%
2018-03-08 0 38.35 38.35 38.40 37.95 39.25 14,434,100 558,369,630 38.684 24.33 24.33 24.36 24.08 24.90 22,752,059 24.541 1.72%
2018-03-07 0 37.70 37.60 37.70 37.10 38.55 13,887,495 523,359,387 37.686 23.92 23.85 23.92 23.54 24.46 21,890,461 23.908 -1.18%
2018-03-06 0 38.15 38.15 38.20 37.45 38.60 18,796,487 714,353,572 38.005 24.20 24.20 24.23 23.76 24.49 29,628,365 24.110 2.14%
2018-03-05 0 37.35 37.30 37.35 36.95 38.40 11,488,590 429,729,211 37.405 23.70 23.66 23.70 23.44 24.36 18,109,136 23.730 -2.23%
2018-03-02 0 38.20 38.15 38.20 37.65 38.40 14,867,305 565,038,882 38.005 24.23 24.20 24.23 23.89 24.36 23,434,908 24.111 -1.55%
2018-03-01 0 38.80 38.80 38.85 37.80 39.10 14,131,600 544,694,890 38.544 24.62 24.62 24.65 23.98 24.81 22,275,237 24.453 0.78%
2018-02-28 0 38.50 38.45 38.50 38.15 39.20 12,266,438 472,598,377 38.528 24.42 24.39 24.42 24.20 24.87 19,335,236 24.442 -1.66%
2018-02-27 0 39.15 39.10 39.15 38.70 40.05 13,580,067 533,725,866 39.302 24.84 24.81 24.84 24.55 25.41 21,405,871 24.934 -1.51%
2018-02-26 0 39.75 39.70 39.75 39.05 40.10 13,776,482 547,527,653 39.744 25.22 25.19 25.22 24.77 25.44 21,715,475 25.214 1.79%
2018-02-23 0 39.05 39.05 39.10 38.45 39.50 15,775,600 617,823,847 39.163 24.77 24.77 24.81 24.39 25.06 24,866,627 24.846 2.49%
2018-02-22 0 38.10 38.10 38.15 37.20 38.90 19,339,854 739,437,182 38.234 24.17 24.17 24.20 23.60 24.68 30,484,859 24.256 0.79%
2018-02-21 0 37.80 37.80 37.90 37.05 38.20 10,672,850 404,055,375 37.858 23.98 23.98 24.04 23.50 24.23 16,823,308 24.018 1.48%
2018-02-20 0 37.25 37.20 37.25 37.00 38.00 10,597,710 396,364,008 37.401 23.63 23.60 23.63 23.47 24.11 16,704,867 23.727 -1.46%
2018-02-15 0 37.80 37.80 37.85 37.30 38.05 11,454,828 432,696,093 37.774 23.98 23.98 24.01 23.66 24.14 18,055,918 23.964 2.72%
2018-02-14 0 36.80 36.80 36.90 36.25 37.10 9,468,105 348,001,771 36.755 23.35 23.35 23.41 23.00 23.54 14,924,303 23.318 1.38%
2018-02-13 0 36.30 36.30 36.35 36.20 37.45 17,270,563 635,756,243 36.812 23.03 23.03 23.06 22.97 23.76 27,223,095 23.354 0.55%
2018-02-12 0 36.10 36.05 36.10 35.70 36.90 25,864,734 934,971,646 36.149 22.90 22.87 22.90 22.65 23.41 40,769,841 22.933 -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 23.03 23.00 23.03 22.08 23.16 60,876,663 22.719 -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 23.92 23.92 23.95 23.57 24.52 49,612,347 23.886 -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 24.27 24.23 24.27 24.01 26.20 66,004,606 24.939 -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 24.87 24.84 24.87 24.42 25.47 56,310,950 24.917 -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 25.92 25.92 25.95 24.81 26.52 47,973,546 25.718 1.36%
2018-02-02 0 40.30 40.30 40.35 39.30 40.90 16,735,307 676,302,864 40.412 25.57 25.57 25.60 24.93 25.95 26,379,386 25.638 1.77%
2018-02-01 0 39.60 39.55 39.60 39.40 40.25 14,425,790 574,194,345 39.803 25.12 25.09 25.12 25.00 25.53 22,738,960 25.252 -0.25%
2018-01-31 0 39.70 39.65 39.70 38.60 40.05 19,407,177 768,368,975 39.592 25.19 25.15 25.19 24.49 25.41 30,590,978 25.118 1.79%
2018-01-30 0 39.00 39.00 39.05 38.85 40.20 25,246,751 993,769,580 39.362 24.74 24.74 24.77 24.65 25.50 39,795,732 24.972 -2.01%
2018-01-29 0 39.80 39.75 39.80 39.45 41.30 23,779,314 954,164,563 40.126 25.25 25.22 25.25 25.03 26.20 37,482,653 25.456 -2.69%
2018-01-26 0 40.90 40.85 40.90 40.20 41.35 19,352,400 791,179,912 40.883 25.95 25.92 25.95 25.50 26.23 30,504,635 25.936 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 25.79 25.76 25.79 25.15 26.58 42,895,950 25.709 -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 26.30 26.26 26.30 26.11 26.90 47,358,983 26.453 -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 26.55 26.55 26.58 26.14 26.77 42,116,013 26.507 2.20%
2018-01-22 0 40.95 40.95 41.00 40.05 41.40 24,366,290 997,837,266 40.952 25.98 25.98 26.01 25.41 26.26 38,407,886 25.980 1.49%
2018-01-19 0 40.35 40.30 40.35 39.60 40.60 16,498,100 661,740,834 40.110 25.60 25.57 25.60 25.12 25.76 26,005,483 25.446 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 25.47 25.47 25.50 25.15 25.69 47,542,393 25.481 1.26%
2018-01-17 0 39.65 39.60 39.65 38.90 39.95 21,264,800 838,238,149 39.419 25.15 25.12 25.15 24.68 25.34 33,519,096 25.008 -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 25.19 25.19 25.22 24.52 25.34 43,143,427 25.064 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 24.49 24.46 24.49 23.92 24.90 59,286,503 24.524 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 23.79 23.79 23.82 23.28 24.04 43,521,385 23.679 1.76%
2018-01-11 0 36.85 36.80 36.85 36.55 37.20 22,083,504 812,837,934 36.807 23.38 23.35 23.38 23.19 23.60 34,809,596 23.351 -0.27%
2018-01-10 0 36.95 36.90 36.95 36.80 37.60 24,670,859 914,880,706 37.083 23.44 23.41 23.44 23.35 23.85 38,887,970 23.526 -1.34%
2018-01-09 0 37.45 37.45 37.50 37.30 37.95 20,224,061 760,007,316 37.579 23.76 23.76 23.79 23.66 24.08 31,878,609 23.841 0.27%
2018-01-08 0 37.35 37.30 37.35 37.00 38.40 22,861,713 854,237,399 37.365 23.70 23.66 23.70 23.47 24.36 36,036,265 23.705 -1.71%
2018-01-05 0 38.00 37.95 38.00 37.55 39.45 21,413,218 817,021,819 38.155 24.11 24.08 24.11 23.82 25.03 33,753,043 24.206 -2.56%
2018-01-04 0 39.00 39.00 39.05 38.75 39.70 25,394,329 995,923,132 39.218 24.74 24.74 24.77 24.58 25.19 40,028,355 24.880 0.52%
2018-01-03 0 38.80 38.80 38.85 38.60 39.45 23,679,841 924,541,849 39.043 24.62 24.62 24.65 24.49 25.03 37,325,856 24.769 1.04%
2018-01-02 0 38.40 38.40 38.45 37.70 38.75 17,817,296 684,919,070 38.441 24.36 24.36 24.39 23.92 24.58 28,084,894 24.387 2.26%
2017-12-29 0 37.55 37.55 37.60 37.45 38.10 8,462,337 318,701,225 37.661 23.82 23.82 23.85 23.76 24.17 13,338,940 23.893 -0.92%
2017-12-28 0 37.90 37.85 37.90 37.25 38.00 10,706,110 403,267,067 37.667 24.04 24.01 24.04 23.63 24.11 16,875,735 23.896 1.47%
2017-12-27 0 37.35 37.35 37.40 37.10 38.30 13,402,190 501,952,127 37.453 23.70 23.70 23.73 23.54 24.30 21,125,489 23.760 -1.58%
2017-12-22 0 37.95 37.95 38.00 37.70 38.40 9,739,750 369,637,492 37.951 24.08 24.08 24.11 23.92 24.36 15,352,490 24.077 0.13%
2017-12-21 0 37.90 37.90 37.95 37.15 38.25 13,689,700 519,118,010 37.920 24.04 24.04 24.08 23.57 24.27 21,578,683 24.057 0.13%
2017-12-20 0 37.85 37.80 37.85 37.60 38.30 11,357,944 429,813,146 37.843 24.01 23.98 24.01 23.85 24.30 17,903,202 24.008 -0.26%
2017-12-19 0 37.95 37.95 38.00 37.40 38.55 20,220,573 771,555,845 38.157 24.08 24.08 24.11 23.73 24.46 31,873,111 24.207 2.29%
2017-12-18 0 37.10 37.10 37.15 37.00 37.80 13,309,890 497,142,129 37.351 23.54 23.54 23.57 23.47 23.98 20,979,999 23.696 -0.40%
2017-12-15 0 37.25 37.20 37.25 37.00 37.80 17,164,536 640,823,918 37.334 23.63 23.60 23.63 23.47 23.98 27,055,967 23.685 -1.06%
2017-12-14 0 37.65 37.55 37.65 37.10 37.70 15,857,079 592,859,185 37.388 23.89 23.82 23.89 23.54 23.92 24,995,060 23.719 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 23.82 23.82 23.85 23.50 24.42 48,043,484 23.738 -2.21%
2017-12-12 0 38.40 38.30 38.40 38.10 39.60 14,552,837 559,798,027 38.467 24.36 24.30 24.36 24.17 25.12 22,939,221 24.404 -2.41%
2017-12-11 0 39.35 39.35 39.50 38.00 39.75 14,602,725 572,299,955 39.191 24.96 24.96 25.06 24.11 25.22 23,017,858 24.863 3.01%
2017-12-08 0 38.20 38.20 38.25 37.45 38.75 11,706,084 448,520,561 38.315 24.23 24.23 24.27 23.76 24.58 18,451,966 24.307 2.28%
2017-12-07 0 37.35 37.30 37.35 36.55 38.00 15,380,190 575,179,093 37.397 23.70 23.66 23.70 23.19 24.11 24,243,354 23.725 0.95%
2017-12-06 0 37.00 36.95 37.00 36.50 38.45 19,522,466 726,006,851 37.188 23.47 23.44 23.47 23.16 24.39 30,772,705 23.593 -3.14%
2017-12-05 0 38.20 38.15 38.20 37.55 38.70 12,605,569 483,492,842 38.355 24.23 24.20 24.23 23.82 24.55 19,869,798 24.333 0.39%
2017-12-04 0 38.05 38.05 38.10 36.40 38.75 20,551,492 783,769,343 38.137 24.14 24.14 24.17 23.09 24.58 32,394,729 24.194 2.98%
2017-12-01 0 36.95 36.90 36.95 36.60 38.00 22,728,075 842,332,068 37.061 23.44 23.41 23.44 23.22 24.11 35,825,615 23.512 -0.81%
2017-11-30 0 37.25 37.25 37.30 37.00 38.50 25,398,731 954,339,076 37.574 23.63 23.63 23.66 23.47 24.42 40,035,294 23.837 -4.49%
2017-11-29 0 39.00 38.95 39.00 38.80 40.10 13,973,285 550,123,912 39.370 24.74 24.71 24.74 24.62 25.44 22,025,690 24.976 -1.14%
2017-11-28 0 39.45 39.45 39.50 38.70 39.75 17,885,864 702,000,680 39.249 25.03 25.03 25.06 24.55 25.22 28,192,976 24.900 -0.13%
2017-11-27 0 39.50 39.50 39.55 39.20 40.35 19,534,643 775,084,859 39.677 25.06 25.06 25.09 24.87 25.60 30,791,899 25.172 -2.59%
2017-11-24 0 40.55 40.50 40.55 39.15 40.70 21,632,367 866,564,877 40.059 25.73 25.69 25.73 24.84 25.82 34,098,482 25.414 3.31%
2017-11-23 0 39.25 39.25 39.30 38.95 41.85 23,854,919 964,602,868 40.436 24.90 24.90 24.93 24.71 26.55 37,601,827 25.653 -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 26.14 26.14 26.17 25.73 26.84 39,301,306 26.219 -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 26.26 26.23 26.26 24.39 26.52 67,836,744 25.757 7.53%
2017-11-20 0 38.50 38.45 38.50 38.20 39.40 19,379,461 750,652,728 38.734 24.42 24.39 24.42 24.23 25.00 30,547,290 24.573 -1.16%
2017-11-17 0 38.95 38.95 39.00 38.95 40.20 19,423,429 766,404,140 39.458 24.71 24.71 24.74 24.71 25.50 30,616,596 25.032 -0.26%
2017-11-16 0 39.05 39.05 39.15 37.70 39.50 15,712,200 612,094,965 38.957 24.77 24.77 24.84 23.92 25.06 24,766,692 24.714 3.72%
2017-11-15 0 37.65 37.65 37.75 37.45 38.70 18,817,600 713,327,847 37.907 23.89 23.89 23.95 23.76 24.55 29,661,645 24.049 -2.84%
2017-11-14 0 38.75 38.75 38.80 38.75 39.95 16,247,601 634,455,662 39.049 24.58 24.58 24.62 24.58 25.34 25,610,629 24.773 -2.02%
2017-11-13 0 39.55 39.55 39.60 39.15 40.65 14,796,878 588,668,041 39.783 25.09 25.09 25.12 24.84 25.79 23,323,896 25.239 -1.37%
2017-11-10 0 40.10 40.10 40.15 38.75 40.40 18,195,012 728,668,085 40.048 25.44 25.44 25.47 24.58 25.63 28,680,277 25.407 2.04%
2017-11-09 0 39.30 39.30 39.35 38.10 39.65 16,492,643 642,963,435 38.985 24.93 24.93 24.96 24.17 25.15 25,996,882 24.732 3.29%
2017-11-08 0 38.05 38.00 38.05 37.90 38.90 9,264,308 355,125,551 38.333 24.14 24.11 24.14 24.04 24.68 14,603,064 24.319 -0.91%
2017-11-07 0 38.40 38.40 38.50 37.95 39.10 12,277,838 475,044,450 38.691 24.36 24.36 24.42 24.08 24.81 19,353,205 24.546 1.72%
2017-11-06 0 37.75 37.75 37.80 36.95 38.25 18,030,671 678,015,200 37.603 23.95 23.95 23.98 23.44 24.27 28,421,231 23.856 -2.08%
2017-11-03 0 38.55 38.55 38.60 38.30 38.85 7,821,260 301,640,669 38.567 24.46 24.46 24.49 24.30 24.65 12,328,429 24.467 0.65%
2017-11-02 0 38.30 38.30 38.35 38.20 39.20 10,989,975 423,838,756 38.566 24.30 24.30 24.33 24.23 24.87 17,323,183 24.467 -1.42%
2017-11-01 0 38.85 38.85 38.95 38.50 39.80 15,133,368 592,822,032 39.173 24.65 24.65 24.71 24.42 25.25 23,854,295 24.852 1.04%
2017-10-31 0 38.45 38.45 38.50 37.20 39.30 18,836,608 726,799,480 38.584 24.39 24.39 24.42 23.60 24.93 29,691,607 24.478 2.12%
2017-10-30 0 37.65 37.60 37.65 37.65 39.05 18,906,526 722,720,414 38.226 23.89 23.85 23.89 23.89 24.77 29,801,816 24.251 -2.08%
2017-10-27 0 38.45 38.45 38.50 37.40 38.80 15,927,919 610,410,910 38.323 24.39 24.39 24.42 23.73 24.62 25,106,723 24.313 2.12%
2017-10-26 0 37.65 37.60 37.65 36.60 37.90 10,896,868 409,836,099 37.610 23.89 23.85 23.89 23.22 24.04 17,176,422 23.860 1.21%
2017-10-25 0 37.20 37.15 37.20 36.90 37.50 10,404,048 387,136,742 37.210 23.60 23.57 23.60 23.41 23.79 16,399,603 23.606 0.68%
2017-10-24 0 36.95 36.95 37.00 36.90 37.90 13,591,667 508,471,827 37.411 23.44 23.44 23.47 23.41 24.04 21,424,156 23.734 -1.47%
2017-10-23 0 37.50 37.50 37.55 36.70 37.90 18,584,915 695,599,108 37.428 23.79 23.79 23.82 23.28 24.04 29,294,870 23.745 1.76%
2017-10-20 0 36.85 36.85 36.95 36.35 37.25 11,180,219 411,839,961 36.836 23.38 23.38 23.44 23.06 23.63 17,623,060 23.369 2.08%
2017-10-19 0 36.10 36.05 36.10 36.10 38.20 22,398,358 833,048,018 37.192 22.90 22.87 22.90 22.90 24.23 35,305,891 23.595 -2.56%
2017-10-18 0 37.05 37.05 37.10 35.95 37.35 18,716,948 689,726,686 36.850 23.50 23.50 23.54 22.81 23.70 29,502,990 23.378 3.35%
2017-10-17 0 35.85 35.85 35.90 35.80 36.45 7,253,058 261,451,946 36.047 22.74 22.74 22.78 22.71 23.12 11,432,788 22.869 -0.83%
2017-10-16 0 36.15 36.10 36.15 35.70 36.45 15,436,034 558,994,550 36.214 22.93 22.90 22.93 22.65 23.12 24,331,379 22.974 1.12%
2017-10-13 0 35.75 35.70 35.75 35.60 36.55 15,431,772 554,494,343 35.932 22.68 22.65 22.68 22.58 23.19 24,324,661 22.796 -0.56%
2017-10-12 0 35.95 35.95 36.00 34.70 36.15 21,436,251 764,036,745 35.642 22.81 22.81 22.84 22.01 22.93 33,789,350 22.612 3.45%
2017-10-11 0 34.75 34.70 34.75 34.70 35.50 14,412,833 505,661,613 35.084 22.05 22.01 22.05 22.01 22.52 22,718,537 22.258 -0.43%
2017-10-10 0 34.90 34.85 34.90 34.60 35.20 9,963,200 347,913,346 34.920 22.14 22.11 22.14 21.95 22.33 15,704,707 22.153 0.58%
2017-10-09 0 34.70 34.70 34.75 34.65 35.50 14,887,133 522,335,128 35.086 22.01 22.01 22.05 21.98 22.52 23,466,162 22.259 -1.14%
2017-10-06 0 35.10 35.05 35.10 35.00 35.90 11,776,424 417,087,666 35.417 22.27 22.24 22.27 22.20 22.78 18,562,841 22.469 0.43%
2017-10-04 0 34.95 34.90 34.95 34.60 35.30 8,697,449 304,611,902 35.023 22.17 22.14 22.17 21.95 22.39 13,709,540 22.219 1.45%
2017-10-03 0 34.45 34.45 34.50 33.60 34.70 10,963,620 376,538,552 34.344 21.86 21.86 21.89 21.32 22.01 17,281,641 21.788 2.38%
2017-09-29 0 33.65 33.65 33.75 33.30 33.85 6,039,087 203,152,711 33.640 21.35 21.35 21.41 21.13 21.47 9,519,240 21.341 0.60%
2017-09-28 0 33.45 33.45 33.55 33.45 34.50 9,944,366 336,467,859 33.835 21.22 21.22 21.28 21.22 21.89 15,675,020 21.465 -2.48%
2017-09-27 0 34.30 34.25 34.30 33.60 34.55 17,396,698 597,216,080 34.329 21.76 21.73 21.76 21.32 21.92 27,421,918 21.779 1.93%
2017-09-26 0 33.65 33.65 33.70 33.35 34.10 9,167,532 309,078,297 33.714 21.35 21.35 21.38 21.16 21.63 14,450,519 21.389 0.15%
2017-09-25 0 33.60 33.60 33.65 33.40 34.00 15,765,263 531,191,833 33.694 21.32 21.32 21.35 21.19 21.57 24,850,333 21.376 -1.32%
2017-09-22 0 34.05 34.05 34.10 33.90 34.35 9,622,996 328,205,584 34.106 21.60 21.60 21.63 21.51 21.79 15,168,454 21.637 -1.45%
2017-09-21 0 34.55 34.50 34.55 33.90 34.85 10,786,544 370,888,150 34.384 21.92 21.89 21.92 21.51 22.11 17,002,521 21.814 0.29%
2017-09-20 0 34.45 34.40 34.45 34.00 34.60 11,674,850 400,642,574 34.317 21.86 21.82 21.86 21.57 21.95 18,402,732 21.771 0.58%
2017-09-19 0 34.25 34.25 34.30 34.10 35.00 10,779,998 370,666,400 34.385 21.73 21.73 21.76 21.63 22.20 16,992,203 21.814 -1.01%
2017-09-18 0 34.60 34.60 34.65 34.10 34.85 15,352,194 531,746,068 34.636 21.95 21.95 21.98 21.63 22.11 24,199,225 21.974 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 21.47 21.47 21.51 21.09 21.79 56,380,576 21.430 -1.60%
2017-09-14 0 34.40 34.40 34.45 34.35 35.45 25,823,358 894,021,960 34.621 21.82 21.82 21.86 21.79 22.49 40,704,621 21.964 -3.10%
2017-09-13 0 35.50 35.45 35.50 35.00 36.45 12,586,230 447,949,093 35.590 22.52 22.49 22.52 22.20 23.12 19,839,315 22.579 -1.39%
2017-09-12 0 36.00 35.95 36.00 35.40 36.25 13,582,985 486,201,239 35.795 22.84 22.81 22.84 22.46 23.00 21,410,471 22.709 0.00%
2017-09-11 0 36.00 36.00 36.05 35.90 36.80 8,832,597 320,025,024 36.232 22.84 22.84 22.87 22.78 23.35 13,922,570 22.986 -0.83%
2017-09-08 0 36.30 36.30 36.35 35.80 36.45 11,264,941 408,659,240 36.277 23.03 23.03 23.06 22.71 23.12 17,756,604 23.014 1.97%
2017-09-07 0 35.60 35.60 35.70 35.45 37.00 14,125,440 507,183,154 35.906 22.58 22.58 22.65 22.49 23.47 22,265,527 22.779 -2.33%
2017-09-06 0 36.45 36.40 36.45 36.05 36.75 9,926,379 360,255,256 36.293 23.12 23.09 23.12 22.87 23.31 15,646,667 23.024 -0.27%
2017-09-05 0 36.55 36.50 36.55 36.40 37.15 15,006,369 550,688,558 36.697 23.19 23.16 23.19 23.09 23.57 23,654,110 23.281 0.14%
2017-09-04 0 36.50 36.50 36.55 36.25 37.40 13,203,419 485,120,735 36.742 23.16 23.16 23.19 23.00 23.73 20,812,172 23.309 -1.48%
2017-09-01 0 37.05 37.05 37.10 36.65 37.65 19,709,057 733,430,813 37.213 23.50 23.50 23.54 23.25 23.89 31,066,823 23.608 0.54%
2017-08-31 0 36.85 36.80 36.85 36.70 37.45 9,747,855 360,170,513 36.949 23.38 23.35 23.38 23.28 23.76 15,365,265 23.441 -0.41%
2017-08-30 0 37.00 37.00 37.05 37.00 38.15 24,066,565 900,317,936 37.409 23.47 23.47 23.50 23.47 24.20 37,935,438 23.733 0.68%
2017-08-29 0 36.75 36.70 36.75 36.75 38.30 26,644,090 993,446,525 37.286 23.31 23.28 23.31 23.31 24.30 41,998,317 23.654 -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 24.17 24.14 24.17 24.01 24.81 53,518,409 24.402 1.60%
2017-08-25 0 37.50 37.45 37.50 36.40 37.70 20,464,471 762,663,705 37.268 23.79 23.76 23.79 23.09 23.92 32,257,561 23.643 1.90%
2017-08-24 0 36.80 36.80 36.85 36.40 37.30 15,024,635 553,495,929 36.839 23.35 23.35 23.38 23.09 23.66 23,682,903 23.371 0.41%
2017-08-22 0 36.65 36.60 36.65 35.10 36.95 20,928,000 760,697,190 36.348 23.25 23.22 23.25 22.27 23.44 32,988,208 23.060 5.62%
2017-08-21 0 34.70 34.65 34.70 34.20 35.20 10,044,023 348,552,129 34.702 22.01 21.98 22.01 21.70 22.33 15,832,106 22.016 0.87%
2017-08-18 0 34.40 34.40 34.45 34.15 34.85 11,982,676 412,988,714 34.465 21.82 21.82 21.86 21.67 22.11 18,887,950 21.865 -0.86%
2017-08-17 0 34.70 34.65 34.70 34.30 35.00 10,756,200 372,349,050 34.617 22.01 21.98 22.01 21.76 22.20 16,954,691 21.961 0.00%
2017-08-16 0 34.70 34.70 34.75 34.40 35.10 9,148,052 317,167,591 34.671 22.01 22.01 22.05 21.82 22.27 14,419,813 21.995 -0.14%
2017-08-15 0 34.75 34.75 34.80 34.55 35.60 15,045,423 530,613,966 35.267 22.05 22.05 22.08 21.92 22.58 23,715,670 22.374 0.43%
2017-08-14 0 34.60 34.60 34.65 34.05 34.90 9,219,572 319,164,009 34.618 21.95 21.95 21.98 21.60 22.14 14,532,548 21.962 1.76%
2017-08-11 0 34.00 34.00 34.05 33.70 34.65 19,850,793 676,725,446 34.091 21.57 21.57 21.60 21.38 21.98 31,290,238 21.627 -2.02%
2017-08-10 0 34.70 34.70 34.75 34.15 35.75 18,614,004 646,256,770 34.719 22.01 22.01 22.05 21.67 22.68 29,340,722 22.026 -2.39%
2017-08-09 0 35.55 35.55 35.60 35.45 36.15 10,945,601 390,794,242 35.703 22.55 22.55 22.58 22.49 22.93 17,253,238 22.650 -2.20%
2017-08-08 0 36.35 36.35 36.40 36.20 36.75 8,324,235 303,221,413 36.426 23.06 23.06 23.09 22.97 23.31 13,121,254 23.109 -0.68%
2017-08-07 0 36.60 36.60 36.65 36.35 37.00 5,537,071 202,979,133 36.658 23.22 23.22 23.25 23.06 23.47 8,727,927 23.256 1.10%
2017-08-04 0 36.20 36.15 36.20 36.05 36.60 5,031,002 182,766,253 36.328 22.97 22.93 22.97 22.87 23.22 7,930,225 23.047 -0.55%
2017-08-03 0 36.40 36.35 36.40 36.25 37.00 13,305,009 486,920,618 36.597 23.09 23.06 23.09 23.00 23.47 20,972,305 23.217 -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 23.47 23.47 23.50 23.12 24.33 49,654,676 23.571 2.07%
2017-08-01 0 36.25 36.25 36.30 34.75 36.60 20,995,241 753,499,302 35.889 23.00 23.00 23.03 22.05 23.22 33,094,198 22.768 5.07%
2017-07-31 0 34.50 34.50 34.55 34.15 34.65 5,345,645 184,362,786 34.488 21.89 21.89 21.92 21.67 21.98 8,426,187 21.880 0.73%
2017-07-28 0 34.25 34.25 34.30 33.75 34.45 9,944,938 340,452,082 34.234 21.73 21.73 21.76 21.41 21.86 15,675,921 21.718 0.00%
2017-07-27 0 34.25 34.25 34.30 33.90 34.50 11,991,095 410,801,350 34.259 21.73 21.73 21.76 21.51 21.89 18,901,220 21.734 0.44%
2017-07-26 0 34.10 34.05 34.10 33.65 34.40 10,479,093 355,723,969 33.946 21.63 21.60 21.63 21.35 21.82 16,517,895 21.536 -0.73%
2017-07-25 0 34.35 34.30 34.35 33.70 34.50 8,272,210 283,450,764 34.265 21.79 21.76 21.79 21.38 21.89 13,039,248 21.738 0.44%
2017-07-24 0 34.20 34.20 34.25 33.75 34.60 7,951,854 272,934,121 34.323 21.70 21.70 21.73 21.41 21.95 12,534,280 21.775 0.88%
2017-07-21 0 33.90 33.90 33.95 33.75 34.60 7,632,120 258,756,508 33.904 21.51 21.51 21.54 21.41 21.95 12,030,293 21.509 -1.31%
2017-07-20 0 34.35 34.35 34.40 34.00 34.60 8,479,120 291,022,558 34.322 21.79 21.79 21.82 21.57 21.95 13,365,394 21.774 -0.29%
2017-07-19 0 34.45 34.45 34.50 34.10 34.85 19,183,061 660,646,551 34.439 21.86 21.86 21.89 21.63 22.11 30,237,711 21.848 1.32%
2017-07-18 0 34.00 33.95 34.00 33.75 34.50 24,832,374 846,105,111 34.073 21.57 21.54 21.57 21.41 21.89 39,142,561 21.616 0.15%
2017-07-17 0 33.95 33.95 34.00 33.30 34.35 25,387,724 861,818,703 33.946 21.54 21.54 21.57 21.13 21.79 40,017,944 21.536 1.95%
2017-07-14 0 33.30 33.30 33.35 32.95 33.40 7,921,251 263,272,557 33.236 21.13 21.13 21.16 20.90 21.19 12,486,042 21.085 0.30%
2017-07-13 0 33.20 33.10 33.20 32.60 33.35 17,895,480 592,203,807 33.092 21.06 21.00 21.06 20.68 21.16 28,208,134 20.994 2.47%
2017-07-12 0 32.40 32.35 32.40 32.00 32.80 17,450,119 564,452,982 32.347 20.55 20.52 20.55 20.30 20.81 27,506,124 20.521 -0.46%
2017-07-11 0 32.55 32.50 32.55 31.70 32.85 29,708,000 961,615,965 32.369 20.65 20.62 20.65 20.11 20.84 46,827,871 20.535 2.68%
2017-07-10 0 31.70 31.70 31.75 31.70 32.80 24,586,243 790,607,472 32.156 20.11 20.11 20.14 20.11 20.81 38,754,592 20.400 -0.78%
2017-07-07 0 31.95 31.95 32.00 31.85 32.40 22,190,511 712,595,247 32.113 20.27 20.27 20.30 20.21 20.55 34,978,268 20.373 -1.08%
2017-07-06 0 32.30 32.25 32.30 32.15 32.70 24,880,445 806,895,392 32.431 20.49 20.46 20.49 20.40 20.75 39,218,334 20.574 -0.62%
2017-07-05 0 32.50 32.45 32.50 31.10 32.65 21,547,565 692,629,115 32.144 20.62 20.59 20.62 19.73 20.71 33,964,811 20.393 2.69%
2017-07-04 0 31.65 31.65 31.70 31.35 32.50 18,758,001 597,854,729 31.872 20.08 20.08 20.11 19.89 20.62 29,567,701 20.220 -1.56%
2017-07-03 0 32.15 32.10 32.15 31.75 32.40 14,383,811 463,055,500 32.193 20.40 20.36 20.40 20.14 20.55 22,672,790 20.423 0.78%
2017-06-30 0 31.90 31.85 31.90 31.40 32.00 11,252,985 358,523,582 31.860 20.24 20.21 20.24 19.92 20.30 17,737,759 20.212 -0.31%
2017-06-29 0 32.00 31.95 32.00 31.50 32.25 13,075,186 417,037,718 31.895 20.30 20.27 20.30 19.98 20.46 20,610,042 20.235 0.31%
2017-06-28 0 31.90 31.85 31.90 31.35 32.10 17,925,636 568,296,146 31.703 20.24 20.21 20.24 19.89 20.36 28,255,668 20.113 -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 20.46 20.40 20.46 19.67 20.52 57,150,873 20.198 4.54%
2017-06-26 0 30.85 30.80 30.85 30.15 31.05 17,146,200 527,031,040 30.737 19.57 19.54 19.57 19.13 19.70 27,027,065 19.500 3.18%
2017-06-23 0 29.90 29.85 29.90 29.70 30.15 8,257,981 246,983,155 29.908 18.97 18.94 18.97 18.84 19.13 13,016,819 18.974 0.17%
2017-06-22 0 29.85 29.85 29.90 29.30 30.60 15,554,243 467,618,438 30.064 18.94 18.94 18.97 18.59 19.41 24,517,709 19.073 1.88%
2017-06-21 0 29.30 29.30 29.35 29.15 29.85 11,682,276 343,806,895 29.430 18.59 18.59 18.62 18.49 18.94 18,414,438 18.671 -1.84%
2017-06-20 0 29.85 29.80 29.85 29.65 30.60 8,688,349 259,564,275 29.875 18.94 18.91 18.94 18.81 19.41 13,695,196 18.953 -1.16%
2017-06-19 0 30.20 30.15 30.20 29.80 30.35 9,562,600 288,164,229 30.135 19.16 19.13 19.16 18.91 19.25 15,073,253 19.118 1.51%
2017-06-16 0 29.75 29.75 29.80 29.40 29.90 10,642,462 315,874,007 29.681 18.87 18.87 18.91 18.65 18.97 16,775,409 18.830 1.02%
2017-06-15 0 29.45 29.45 29.50 29.30 29.85 13,043,279 384,685,221 29.493 18.68 18.68 18.72 18.59 18.94 20,559,748 18.711 -1.83%
2017-06-14 0 30.00 29.95 30.00 29.90 30.90 13,900,116 418,436,521 30.103 19.03 19.00 19.03 18.97 19.60 21,910,356 19.098 -1.64%
2017-06-13 0 30.50 30.45 30.50 30.15 30.80 13,592,562 414,748,858 30.513 19.35 19.32 19.35 19.13 19.54 21,425,567 19.358 1.68%
2017-06-12 0 30.80 30.80 30.85 30.65 31.75 17,014,800 529,390,548 31.114 19.03 19.03 19.06 18.94 19.62 27,537,749 19.224 -0.96%
2017-06-09 0 31.10 31.10 31.20 30.90 32.10 23,712,167 741,601,692 31.275 19.22 19.22 19.28 19.09 19.83 38,377,160 19.324 -1.11%
2017-06-08 0 31.45 31.45 31.50 30.85 31.80 10,642,377 333,822,228 31.367 19.43 19.43 19.46 19.06 19.65 17,224,246 19.381 0.16%
2017-06-07 0 31.40 31.35 31.40 30.70 31.60 14,213,054 445,461,524 31.342 19.40 19.37 19.40 18.97 19.52 23,003,239 19.365 1.95%
2017-06-06 0 30.80 30.75 30.80 30.30 30.90 9,122,729 279,478,757 30.635 19.03 19.00 19.03 18.72 19.09 14,764,759 18.929 0.49%
2017-06-05 0 30.65 30.65 30.70 30.45 31.20 14,683,378 451,808,778 30.770 18.94 18.94 18.97 18.81 19.28 23,764,439 19.012 -1.45%
2017-06-02 0 31.10 31.05 31.10 30.95 31.30 12,205,557 379,904,756 31.126 19.22 19.18 19.22 19.12 19.34 19,754,189 19.232 0.00%
2017-06-01 0 31.10 31.05 31.10 30.55 31.30 14,782,477 458,279,463 31.002 19.22 19.18 19.22 18.88 19.34 23,924,827 19.155 -0.32%
2017-05-31 0 31.20 31.20 31.30 30.00 31.60 25,256,752 784,326,860 31.054 19.28 19.28 19.34 18.54 19.52 40,877,007 19.187 4.17%
2017-05-29 0 29.95 29.90 29.95 29.70 30.10 4,531,620 135,671,728 29.939 18.51 18.47 18.51 18.35 18.60 7,334,239 18.498 0.34%
2017-05-26 0 29.85 29.85 29.90 29.75 30.30 11,069,078 332,281,919 30.019 18.44 18.44 18.47 18.38 18.72 17,914,844 18.548 -0.17%
2017-05-25 0 29.90 29.85 29.90 29.15 30.10 19,637,593 585,422,637 29.811 18.47 18.44 18.47 18.01 18.60 31,782,631 18.420 3.64%
2017-05-24 0 28.85 28.85 28.90 28.65 29.40 7,853,138 226,497,365 28.842 17.83 17.83 17.86 17.70 18.17 12,709,979 17.820 -0.35%
2017-05-23 0 28.95 28.95 29.00 28.75 29.65 16,095,252 469,699,941 29.183 17.89 17.89 17.92 17.76 18.32 26,049,499 18.031 0.00%
2017-05-22 0 28.95 28.90 28.95 28.55 29.35 8,003,276 232,354,198 29.032 17.89 17.86 17.89 17.64 18.13 12,952,971 17.938 1.40%
2017-05-19 0 28.55 28.50 28.55 28.30 28.95 4,655,749 133,014,561 28.570 17.64 17.61 17.64 17.49 17.89 7,535,137 17.653 0.00%
2017-05-18 0 28.55 28.50 28.55 28.45 28.80 7,472,888 213,552,640 28.577 17.64 17.61 17.64 17.58 17.79 12,094,560 17.657 -1.55%
2017-05-17 0 29.00 28.95 29.00 28.80 29.25 6,531,952 189,618,742 29.029 17.92 17.89 17.92 17.79 18.07 10,571,694 17.936 -1.19%
2017-05-16 0 29.35 29.30 29.35 29.10 29.85 8,853,400 259,877,319 29.353 18.13 18.10 18.13 17.98 18.44 14,328,861 18.137 -0.68%
2017-05-15 0 29.55 29.55 29.60 29.35 29.85 13,635,098 402,879,595 29.547 18.26 18.26 18.29 18.13 18.44 22,067,841 18.256 1.55%
2017-05-12 0 29.10 29.10 29.15 28.30 29.25 16,679,728 482,941,909 28.954 17.98 17.98 18.01 17.49 18.07 26,995,449 17.890 1.75%
2017-05-11 0 28.60 28.55 28.60 28.40 29.10 9,437,122 270,702,723 28.685 17.67 17.64 17.67 17.55 17.98 15,273,591 17.724 0.18%
2017-05-10 0 28.55 28.55 28.60 28.05 29.20 14,366,900 412,679,747 28.724 17.64 17.64 17.67 17.33 18.04 23,252,233 17.748 1.24%
2017-05-09 0 28.20 28.15 28.20 28.05 28.45 6,630,188 186,965,051 28.199 17.42 17.39 17.42 17.33 17.58 10,730,685 17.423 0.53%
2017-05-08 0 28.05 28.00 28.05 27.75 28.30 7,406,800 207,789,030 28.054 17.33 17.30 17.33 17.15 17.49 11,987,599 17.334 0.90%
2017-05-05 0 27.80 27.75 27.80 27.60 28.30 6,567,400 182,630,318 27.809 17.18 17.15 17.18 17.05 17.49 10,629,065 17.182 -1.42%
2017-05-04 0 28.20 28.20 28.35 28.15 28.60 8,414,949 237,753,339 28.254 17.42 17.42 17.52 17.39 17.67 13,619,246 17.457 -1.57%
2017-05-02 0 28.65 28.60 28.65 28.60 29.20 7,453,689 214,424,087 28.768 17.70 17.67 17.70 17.67 18.04 12,063,487 17.775 -0.35%
2017-04-28 0 28.75 28.75 28.90 28.75 29.50 9,610,250 279,685,821 29.103 17.76 17.76 17.86 17.76 18.23 15,553,792 17.982 -1.20%
2017-04-27 0 29.10 29.05 29.10 28.85 29.35 11,445,850 333,936,889 29.175 17.98 17.95 17.98 17.83 18.13 18,524,634 18.027 -0.17%
2017-04-26 0 29.15 29.10 29.15 28.60 29.35 16,220,402 472,070,033 29.103 18.01 17.98 18.01 17.67 18.13 26,252,049 17.982 2.10%
2017-04-25 0 28.55 28.50 28.55 28.20 28.80 11,140,690 317,922,383 28.537 17.64 17.61 17.64 17.42 17.79 18,030,745 17.632 1.42%
2017-04-24 0 28.15 28.15 28.20 27.95 28.45 7,311,200 205,912,700 28.164 17.39 17.39 17.42 17.27 17.58 11,832,874 17.402 0.54%
2017-04-21 0 28.00 28.00 28.05 27.90 28.35 4,467,052 125,288,654 28.047 17.30 17.30 17.33 17.24 17.52 7,229,739 17.330 -0.71%
2017-04-20 0 28.20 28.20 28.25 27.90 28.35 5,548,407 156,353,198 28.180 17.42 17.42 17.45 17.24 17.52 8,979,867 17.412 1.08%
2017-04-19 0 27.90 27.90 27.95 27.65 28.30 6,358,386 177,335,478 27.890 17.24 17.24 17.27 17.08 17.49 10,290,784 17.232 -0.53%
2017-04-18 0 28.05 28.00 28.05 27.90 28.60 7,329,471 205,786,221 28.077 17.33 17.30 17.33 17.24 17.67 11,862,445 17.348 -1.23%
2017-04-13 0 28.40 28.40 28.45 28.35 28.70 3,681,018 104,857,875 28.486 17.55 17.55 17.58 17.52 17.73 5,957,575 17.601 -0.18%
2017-04-12 0 28.45 28.45 28.50 28.30 28.80 16,660,350 473,364,295 28.413 17.58 17.58 17.61 17.49 17.79 26,964,087 17.555 -0.87%
2017-04-11 0 28.70 28.65 28.70 28.20 28.85 8,144,780 232,437,747 28.538 17.73 17.70 17.73 17.42 17.83 13,181,989 17.633 -0.35%
2017-04-10 0 28.80 28.75 28.80 28.55 28.95 9,176,466 264,349,620 28.807 17.79 17.76 17.79 17.64 17.89 14,851,730 17.799 0.35%
2017-04-07 0 28.70 28.65 28.70 28.15 28.95 7,539,341 215,205,077 28.544 17.73 17.70 17.73 17.39 17.89 12,202,111 17.637 -0.17%
2017-04-06 0 28.75 28.75 28.80 28.65 29.00 7,112,000 205,011,891 28.826 17.76 17.76 17.79 17.70 17.92 11,510,477 17.811 -0.52%
2017-04-05 0 28.90 28.85 28.90 28.40 28.95 16,089,937 462,726,911 28.759 17.86 17.83 17.86 17.55 17.89 26,040,897 17.769 1.76%
2017-04-03 0 28.40 28.35 28.40 28.20 28.60 10,249,643 291,445,557 28.435 17.55 17.52 17.55 17.42 17.67 16,588,623 17.569 1.25%
2017-03-31 0 28.05 28.00 28.05 27.90 28.30 9,536,094 267,495,724 28.051 17.33 17.30 17.33 17.24 17.49 15,433,773 17.332 -0.36%
2017-03-30 0 28.15 28.15 28.20 28.00 28.50 7,331,152 206,487,983 28.166 17.39 17.39 17.42 17.30 17.61 11,865,166 17.403 -0.53%
2017-03-29 0 28.30 28.25 28.30 28.10 28.80 8,497,515 240,689,938 28.325 17.49 17.45 17.49 17.36 17.79 13,752,876 17.501 0.71%
2017-03-28 0 28.10 28.10 28.15 28.05 28.50 4,974,813 140,474,252 28.237 17.36 17.36 17.39 17.33 17.61 8,051,529 17.447 -0.35%
2017-03-27 0 28.20 28.15 28.20 28.00 28.70 8,534,630 241,517,963 28.299 17.42 17.39 17.42 17.30 17.73 13,812,945 17.485 -1.05%
2017-03-24 0 28.50 28.50 28.55 28.40 28.95 5,747,302 163,943,843 28.525 17.61 17.61 17.64 17.55 17.89 9,301,770 17.625 -0.18%
2017-03-23 0 28.55 28.55 28.60 28.40 29.00 12,337,380 353,723,494 28.671 17.64 17.64 17.67 17.55 17.92 19,967,539 17.715 -1.38%
2017-03-22 0 28.95 28.90 28.95 28.65 29.70 11,443,107 330,773,637 28.906 17.89 17.86 17.89 17.70 18.35 18,520,195 17.860 -2.53%
2017-03-21 0 29.70 29.65 29.70 29.50 29.90 9,439,061 280,555,724 29.723 18.35 18.32 18.35 18.23 18.47 15,276,729 18.365 -0.17%
2017-03-20 0 29.75 29.70 29.75 29.30 29.75 9,701,700 287,709,562 29.656 18.38 18.35 18.38 18.10 18.38 15,701,800 18.323 0.85%
2017-03-17 0 29.50 29.45 29.50 29.40 29.85 19,307,676 571,680,664 29.609 18.23 18.20 18.23 18.17 18.44 31,248,674 18.295 0.51%
2017-03-16 0 29.35 29.30 29.35 29.20 30.00 11,019,925 324,541,068 29.450 18.13 18.10 18.13 18.04 18.54 17,835,292 18.197 1.73%
2017-03-15 0 28.85 28.80 28.85 28.60 29.10 5,547,697 160,416,575 28.916 17.83 17.79 17.83 17.67 17.98 8,978,718 17.866 -0.35%
2017-03-14 0 28.95 28.90 28.95 28.65 29.05 7,745,962 223,817,597 28.895 17.89 17.86 17.89 17.70 17.95 12,536,519 17.853 0.35%
2017-03-13 0 28.85 28.85 28.90 28.40 29.25 7,497,322 216,753,947 28.911 17.83 17.83 17.86 17.55 18.07 12,134,105 17.863 1.58%
2017-03-10 0 28.40 28.40 28.45 28.35 28.60 5,677,675 161,515,357 28.447 17.55 17.55 17.58 17.52 17.67 9,189,082 17.577 0.00%
2017-03-09 0 28.40 28.40 28.45 28.30 28.70 7,646,600 217,927,155 28.500 17.55 17.55 17.58 17.49 17.73 12,375,705 17.609 -1.05%
2017-03-08 0 28.70 28.65 28.70 28.20 28.85 5,451,597 156,123,968 28.638 17.73 17.70 17.73 17.42 17.83 8,823,184 17.695 0.88%
2017-03-07 0 28.45 28.45 28.55 28.35 28.75 5,735,550 163,613,775 28.526 17.58 17.58 17.64 17.52 17.76 9,282,750 17.626 0.00%
2017-03-06 0 28.45 28.45 28.50 28.40 28.70 4,584,016 130,713,389 28.515 17.58 17.58 17.61 17.55 17.73 7,419,040 17.619 0.35%
2017-03-03 0 28.35 28.30 28.35 28.05 28.55 14,324,251 405,537,702 28.311 17.52 17.49 17.52 17.33 17.64 23,183,207 17.493 -0.70%
2017-03-02 0 28.55 28.55 28.60 28.40 29.05 9,033,105 258,255,578 28.590 17.64 17.64 17.67 17.55 17.95 14,619,706 17.665 -0.17%
2017-03-01 0 28.60 28.55 28.60 28.30 28.90 9,453,730 269,786,953 28.538 17.67 17.64 17.67 17.49 17.86 15,300,470 17.633 0.53%
2017-02-28 0 28.45 28.45 28.50 28.40 29.20 16,484,149 472,831,918 28.684 17.58 17.58 17.61 17.55 18.04 26,678,912 17.723 -2.23%
2017-02-27 0 29.10 29.10 29.15 28.90 29.30 12,526,360 364,536,751 29.102 17.98 17.98 18.01 17.86 18.10 20,273,395 17.981 -0.51%
2017-02-24 0 29.25 29.25 29.30 29.15 29.40 6,860,053 200,714,402 29.258 18.07 18.07 18.10 18.01 18.17 11,102,712 18.078 -0.51%
2017-02-23 0 29.40 29.35 29.40 29.15 29.50 12,427,296 364,848,820 29.359 18.17 18.13 18.17 18.01 18.23 20,113,064 18.140 -0.34%
2017-02-22 0 29.50 29.50 29.55 29.40 29.80 10,924,625 323,576,335 29.619 18.23 18.23 18.26 18.17 18.41 17,681,053 18.301 0.85%
2017-02-21 0 29.25 29.25 29.30 29.15 29.70 7,047,296 207,352,574 29.423 18.07 18.07 18.10 18.01 18.35 11,405,757 18.180 -0.17%
2017-02-20 0 29.30 29.30 29.40 29.15 29.50 5,337,600 156,699,953 29.358 18.10 18.10 18.17 18.01 18.23 8,638,685 18.139 0.34%
2017-02-17 0 29.20 29.10 29.20 28.90 29.70 9,803,205 285,850,674 29.159 18.04 17.98 18.04 17.86 18.35 15,866,081 18.016 -0.85%
2017-02-16 0 29.45 29.45 29.50 29.05 30.00 17,472,467 513,301,544 29.378 18.20 18.20 18.23 17.95 18.54 28,278,464 18.152 -0.34%
2017-02-15 0 29.55 29.55 29.65 29.00 29.80 20,252,106 596,995,412 29.478 18.26 18.26 18.32 17.92 18.41 32,777,195 18.214 0.00%
2017-02-14 0 29.55 29.45 29.55 29.00 29.65 10,823,302 317,245,519 29.311 18.26 18.20 18.26 17.92 18.32 17,517,066 18.111 0.17%
2017-02-13 0 29.50 29.50 29.55 28.95 29.75 14,179,859 416,282,318 29.357 18.23 18.23 18.26 17.89 18.38 22,949,515 18.139 0.34%
2017-02-10 0 29.40 29.40 29.45 28.85 29.60 16,569,425 484,973,606 29.269 18.17 18.17 18.20 17.83 18.29 26,816,928 18.085 1.03%
2017-02-09 0 29.10 29.10 29.15 28.55 29.15 12,319,020 356,682,405 28.954 17.98 17.98 18.01 17.64 18.01 19,937,824 17.890 0.69%
2017-02-08 0 28.90 28.90 28.95 28.30 29.00 13,532,989 388,942,286 28.740 17.86 17.86 17.89 17.49 17.92 21,902,582 17.758 0.00%
2017-02-07 0 28.90 28.90 28.95 28.30 29.15 17,442,788 503,909,560 28.889 17.86 17.86 17.89 17.49 18.01 28,230,430 17.850 0.35%
2017-02-06 0 28.80 28.80 28.85 27.30 28.95 21,761,928 621,551,678 28.561 17.79 17.79 17.83 16.87 17.89 35,220,779 17.647 5.69%
2017-02-03 0 27.25 27.25 27.30 27.00 27.35 9,396,940 255,489,997 27.189 16.84 16.84 16.87 16.68 16.90 15,208,558 16.799 0.74%
2017-02-02 0 27.05 27.00 27.05 26.90 27.50 6,902,936 186,775,544 27.057 16.71 16.68 16.71 16.62 16.99 11,172,116 16.718 -1.46%
2017-02-01 0 27.45 27.45 27.50 27.25 27.75 8,370,441 229,740,582 27.447 16.96 16.96 16.99 16.84 17.15 13,547,212 16.959 -1.26%
2017-01-27 0 27.80 27.80 27.90 27.60 28.15 3,092,992 86,196,462 27.868 17.18 17.18 17.24 17.05 17.39 5,005,879 17.219 -0.54%
2017-01-26 0 27.95 27.95 28.05 27.60 28.25 5,224,769 146,242,595 27.990 17.27 17.27 17.33 17.05 17.45 8,456,072 17.294 0.90%
2017-01-25 0 27.70 27.70 27.75 27.40 27.80 5,630,570 155,634,496 27.641 17.12 17.12 17.15 16.93 17.18 9,112,844 17.079 0.18%
2017-01-24 0 27.65 27.65 27.70 27.35 27.70 13,546,317 373,631,582 27.582 17.08 17.08 17.12 16.90 17.12 21,924,153 17.042 0.73%
2017-01-23 0 27.45 27.45 27.50 27.40 27.70 6,964,430 191,715,395 27.528 16.96 16.96 16.99 16.93 17.12 11,271,642 17.009 0.00%
2017-01-20 0 27.45 27.45 27.50 27.10 27.80 9,531,353 261,419,909 27.427 16.96 16.96 16.99 16.74 17.18 15,426,100 16.947 -1.44%
2017-01-19 0 27.85 27.80 27.85 27.55 27.90 4,780,864 132,835,222 27.785 17.21 17.18 17.21 17.02 17.24 7,737,630 17.167 -0.18%
2017-01-18 0 27.90 27.85 27.90 27.55 28.10 6,881,803 192,118,146 27.917 17.24 17.21 17.24 17.02 17.36 11,137,913 17.249 1.27%
2017-01-17 0 27.55 27.55 27.60 27.50 27.75 2,739,580 75,519,030 27.566 17.02 17.02 17.05 16.99 17.15 4,433,897 17.032 -0.18%
2017-01-16 0 27.60 27.60 27.65 27.35 27.95 5,768,900 158,815,580 27.530 17.05 17.05 17.08 16.90 17.27 9,336,726 17.010 -1.60%
2017-01-13 0 28.05 28.05 28.10 27.50 28.15 5,067,036 141,558,238 27.937 17.33 17.33 17.36 16.99 17.39 8,200,788 17.262 0.00%
2017-01-12 0 28.05 28.00 28.05 27.75 28.25 7,922,178 221,982,889 28.020 17.33 17.30 17.33 17.15 17.45 12,821,717 17.313 1.26%
2017-01-11 0 27.70 27.70 27.80 27.30 28.05 5,237,987 145,387,098 27.756 17.12 17.12 17.18 16.87 17.33 8,477,465 17.150 0.00%
2017-01-10 0 27.70 27.65 27.70 27.35 27.95 5,417,400 149,951,430 27.680 17.12 17.08 17.12 16.90 17.27 8,767,838 17.102 0.73%
2017-01-09 0 27.50 27.50 27.55 27.25 27.70 4,290,216 117,871,435 27.474 16.99 16.99 17.02 16.84 17.12 6,943,537 16.976 -0.54%
2017-01-06 0 27.65 27.60 27.65 27.45 27.90 4,342,727 120,220,450 27.683 17.08 17.05 17.08 16.96 17.24 7,028,524 17.105 0.18%
2017-01-05 0 27.60 27.60 27.65 27.25 27.85 5,774,895 159,675,451 27.650 17.05 17.05 17.08 16.84 17.21 9,346,428 17.084 1.47%
2017-01-04 0 27.20 27.20 27.25 26.95 27.50 3,978,793 108,007,479 27.146 16.81 16.81 16.84 16.65 16.99 6,439,512 16.773 -0.37%
2017-01-03 0 27.30 27.25 27.30 26.55 27.35 5,651,085 153,926,162 27.238 16.87 16.84 16.87 16.40 16.90 9,146,047 16.830 0.92%
2016-12-30 0 27.05 27.05 27.10 26.95 27.50 6,706,752 182,379,027 27.193 16.71 16.71 16.74 16.65 16.99 10,854,600 16.802 0.93%
2016-12-29 0 26.80 26.80 26.85 26.50 27.00 3,692,858 99,174,319 26.856 16.56 16.56 16.59 16.37 16.68 5,976,738 16.593 0.19%
2016-12-28 0 26.75 26.75 26.80 26.75 27.35 7,486,458 202,081,114 26.993 16.53 16.53 16.56 16.53 16.90 12,116,522 16.678 0.56%
2016-12-23 0 26.60 26.60 26.65 26.35 26.95 9,161,136 243,261,248 26.554 16.44 16.44 16.47 16.28 16.65 14,826,919 16.407 -1.30%
2016-12-22 0 26.95 26.95 27.00 26.80 27.85 11,970,390 323,266,855 27.006 16.65 16.65 16.68 16.56 17.21 19,373,580 16.686 -3.06%
2016-12-21 0 27.80 27.80 27.85 27.70 28.10 6,618,751 184,241,233 27.836 17.18 17.18 17.21 17.12 17.36 10,712,174 17.199 0.00%
2016-12-20 0 27.80 27.75 27.80 27.55 28.20 4,953,255 137,449,120 27.749 17.18 17.15 17.18 17.02 17.42 8,016,638 17.145 -1.24%
2016-12-19 0 28.15 28.15 28.20 27.75 28.50 7,019,425 197,384,055 28.120 17.39 17.39 17.42 17.15 17.61 11,360,649 17.374 -1.23%
2016-12-16 0 28.50 28.50 28.55 28.15 28.80 7,866,717 224,569,469 28.547 17.61 17.61 17.64 17.39 17.79 12,731,956 17.638 0.35%
2016-12-15 0 28.40 28.35 28.40 28.10 28.80 10,671,200 301,801,045 28.282 17.55 17.52 17.55 17.36 17.79 17,270,895 17.475 -2.07%
2016-12-14 0 29.00 28.95 29.00 28.85 29.45 7,032,020 204,366,804 29.062 17.92 17.89 17.92 17.83 18.20 11,381,033 17.957 -0.85%
2016-12-13 0 29.25 29.20 29.25 28.80 29.50 8,120,209 236,377,697 29.110 18.07 18.04 18.07 17.79 18.23 13,142,222 17.986 -0.51%
2016-12-12 0 29.40 29.40 29.45 29.25 30.25 9,511,968 282,451,557 29.694 18.17 18.17 18.20 18.07 18.69 15,394,726 18.347 -2.49%
2016-12-09 0 30.15 30.05 30.15 29.90 30.40 6,048,512 182,404,832 30.157 18.63 18.57 18.63 18.47 18.78 9,789,266 18.633 0.50%
2016-12-08 0 30.00 29.95 30.00 29.95 30.40 8,498,084 256,073,356 30.133 18.54 18.51 18.54 18.51 18.78 13,753,797 18.618 0.50%
2016-12-07 0 29.85 29.80 29.85 29.60 30.00 5,077,684 151,434,934 29.824 18.44 18.41 18.44 18.29 18.54 8,218,021 18.427 0.51%
2016-12-06 0 29.70 29.65 29.70 29.60 30.10 4,876,800 145,077,655 29.749 18.35 18.32 18.35 18.29 18.60 7,892,899 18.381 1.02%
2016-12-05 0 29.40 29.35 29.40 29.05 29.85 8,488,844 249,954,744 29.445 18.17 18.13 18.17 17.95 18.44 13,738,842 18.193 -0.84%
2016-12-02 0 29.65 29.60 29.65 29.60 30.05 10,550,760 313,386,868 29.703 18.32 18.29 18.32 18.29 18.57 17,075,968 18.353 -1.17%
2016-12-01 0 30.00 30.00 30.05 29.90 30.60 6,289,524 190,119,418 30.228 18.54 18.54 18.57 18.47 18.91 10,179,334 18.677 -0.50%
2016-11-30 0 30.15 30.15 30.20 29.85 30.45 13,884,873 418,415,087 30.135 18.63 18.63 18.66 18.44 18.81 22,472,092 18.619 0.17%
2016-11-29 0 30.10 30.10 30.15 29.80 30.40 14,950,077 453,511,649 30.335 18.60 18.60 18.63 18.41 18.78 24,196,080 18.743 -1.47%
2016-11-28 0 30.55 30.55 30.60 30.25 30.85 13,136,441 401,875,794 30.592 18.88 18.88 18.91 18.69 19.06 21,260,786 18.902 0.99%
2016-11-25 0 30.25 30.20 30.25 29.85 30.50 8,037,052 243,267,999 30.268 18.69 18.66 18.69 18.44 18.85 13,007,636 18.702 1.00%
2016-11-24 0 29.95 29.95 30.00 29.50 30.25 9,670,800 289,578,394 29.944 18.51 18.51 18.54 18.23 18.69 15,651,789 18.501 -0.33%
2016-11-23 0 30.05 30.00 30.05 29.55 30.20 18,064,527 539,869,094 29.886 18.57 18.54 18.57 18.26 18.66 29,236,689 18.465 0.84%
2016-11-22 0 29.80 29.80 29.85 29.20 29.95 19,048,631 563,328,260 29.573 18.41 18.41 18.44 18.04 18.51 30,829,420 18.272 2.41%
2016-11-21 0 29.10 29.05 29.10 28.05 29.35 17,363,278 501,916,155 28.907 17.98 17.95 17.98 17.33 18.13 28,101,746 17.861 3.19%
2016-11-18 0 28.20 28.15 28.20 27.75 28.25 5,834,697 163,504,078 28.023 17.42 17.39 17.42 17.15 17.45 9,443,215 17.314 1.62%
2016-11-17 0 27.75 27.75 27.80 27.40 27.90 8,271,110 229,299,539 27.723 17.15 17.15 17.18 16.93 17.24 13,386,449 17.129 -0.36%
2016-11-16 0 27.85 27.85 27.90 27.80 28.30 9,783,108 274,450,562 28.054 17.21 17.21 17.24 17.18 17.49 15,833,555 17.333 -0.18%
2016-11-15 0 27.90 27.90 27.95 27.15 28.05 12,002,199 331,850,075 27.649 17.24 17.24 17.27 16.78 17.33 19,425,062 17.084 2.20%
2016-11-14 0 27.30 27.30 27.35 26.60 27.45 11,163,779 303,010,353 27.142 16.87 16.87 16.90 16.44 16.96 18,068,114 16.770 -0.55%
2016-11-11 0 27.45 27.45 27.50 27.10 27.55 11,234,865 307,212,564 27.345 16.96 16.96 16.99 16.74 17.02 18,183,164 16.895 -1.44%
2016-11-10 0 27.85 27.85 27.90 27.70 28.15 7,976,897 222,959,446 27.951 17.21 17.21 17.24 17.12 17.39 12,910,277 17.270 1.27%
2016-11-09 0 27.50 27.50 27.55 26.45 28.55 23,426,226 636,994,797 27.192 16.99 16.99 17.02 16.34 17.64 37,914,377 16.801 -2.65%
2016-11-08 0 28.25 28.20 28.25 27.95 28.40 6,317,346 177,989,240 28.175 17.45 17.42 17.45 17.27 17.55 10,224,363 17.408 0.71%
2016-11-07 0 28.05 28.05 28.10 27.65 28.25 5,417,741 151,780,115 28.015 17.33 17.33 17.36 17.08 17.45 8,768,389 17.310 1.08%
2016-11-04 0 27.75 27.75 27.80 27.70 28.05 3,118,624 86,811,504 27.836 17.15 17.15 17.18 17.12 17.33 5,047,364 17.199 -0.18%
2016-11-03 0 27.80 27.80 27.85 27.70 28.10 5,947,484 165,835,159 27.883 17.18 17.18 17.21 17.12 17.36 9,625,757 17.228 -0.36%
2016-11-02 0 27.90 27.85 27.90 27.65 28.05 9,297,547 258,667,711 27.821 17.24 17.21 17.24 17.08 17.33 15,047,695 17.190 -1.76%
2016-11-01 0 28.40 28.40 28.45 28.35 28.70 5,991,441 170,899,723 28.524 17.55 17.55 17.58 17.52 17.73 9,696,899 17.624 1.25%
2016-10-31 0 28.05 28.05 28.10 27.60 28.40 8,218,775 231,040,870 28.111 17.33 17.33 17.36 17.05 17.55 13,301,747 17.369 0.18%
2016-10-28 0 28.00 28.00 28.05 27.90 28.45 7,412,238 208,380,690 28.113 17.30 17.30 17.33 17.24 17.58 11,996,400 17.370 -1.41%
2016-10-27 0 28.40 28.40 28.45 28.05 28.85 10,472,200 296,089,930 28.274 17.55 17.55 17.58 17.33 17.83 16,948,822 17.470 -1.05%
2016-10-26 0 28.70 28.65 28.70 28.55 29.15 6,982,315 200,828,395 28.762 17.73 17.70 17.73 17.64 18.01 11,300,588 17.772 -2.21%
2016-10-25 0 29.35 29.30 29.35 28.95 29.50 2,907,580 85,139,756 29.282 18.13 18.10 18.13 17.89 18.23 4,705,798 18.093 -0.17%
2016-10-24 0 29.40 29.35 29.40 28.55 29.45 8,138,350 236,987,929 29.120 18.17 18.13 18.17 17.64 18.20 13,171,582 17.992 0.51%
2016-10-20 0 29.25 29.20 29.25 28.95 29.45 5,041,395 146,941,784 29.147 18.07 18.04 18.07 17.89 18.20 8,159,289 18.009 -0.17%
2016-10-19 0 29.30 29.20 29.30 28.90 29.40 2,754,228 80,388,936 29.187 18.10 18.04 18.10 17.86 18.17 4,457,604 18.034 -0.17%
2016-10-18 0 29.35 29.35 29.40 28.80 29.60 6,619,020 194,445,317 29.377 18.13 18.13 18.17 17.79 18.29 10,712,610 18.151 1.38%
2016-10-17 0 28.95 28.90 28.95 28.00 28.95 11,589,040 331,563,482 28.610 17.89 17.86 17.89 17.30 17.89 18,756,381 17.677 0.52%
2016-10-14 0 28.80 28.75 28.80 28.40 29.15 10,652,460 306,100,526 28.735 17.79 17.76 17.79 17.55 18.01 17,240,565 17.755 0.70%
2016-10-13 0 28.60 28.55 28.60 28.45 29.20 11,599,916 332,876,816 28.696 17.67 17.64 17.67 17.58 18.04 18,773,984 17.731 -3.05%
2016-10-12 0 29.50 29.45 29.50 29.05 29.50 8,547,755 250,452,328 29.300 18.23 18.20 18.23 17.95 18.23 13,834,187 18.104 -0.51%
2016-10-11 0 29.65 29.55 29.65 29.15 30.10 8,513,100 251,173,800 29.504 18.32 18.26 18.32 18.01 18.60 13,778,100 18.230 -0.34%
2016-10-07 0 29.75 29.70 29.75 29.60 30.00 3,961,400 117,875,100 29.756 18.38 18.35 18.38 18.29 18.54 6,411,362 18.385 -0.50%
2016-10-06 0 29.90 29.90 29.95 29.65 30.15 4,608,744 138,035,358 29.951 18.47 18.47 18.51 18.32 18.63 7,459,061 18.506 0.17%
2016-10-05 0 29.85 29.80 29.85 29.20 29.90 3,747,870 111,484,215 29.746 18.44 18.41 18.44 18.04 18.47 6,065,772 18.379 0.84%
2016-10-04 0 29.60 29.55 29.60 29.15 29.70 4,984,552 147,151,739 29.522 18.29 18.26 18.29 18.01 18.35 8,067,291 18.241 0.51%
2016-10-03 0 29.45 29.40 29.45 28.95 29.55 7,178,359 210,609,305 29.339 18.20 18.17 18.20 17.89 18.26 11,617,877 18.128 2.79%
2016-09-30 0 28.65 28.65 28.70 28.50 29.10 12,475,932 358,865,902 28.765 17.70 17.70 17.73 17.61 17.98 20,191,779 17.773 -1.38%
2016-09-29 0 29.05 29.05 29.10 28.85 29.40 5,257,785 152,533,082 29.011 17.95 17.95 17.98 17.83 18.17 8,509,507 17.925 0.00%
2016-09-28 0 29.05 29.00 29.05 28.80 29.40 5,617,409 162,786,856 28.979 17.95 17.92 17.95 17.79 18.17 9,091,544 17.905 -1.36%
2016-09-27 0 29.45 29.45 29.50 29.00 29.65 9,703,617 285,029,698 29.374 18.20 18.20 18.23 17.92 18.32 15,704,902 18.149 0.68%
2016-09-26 0 29.25 29.20 29.25 28.95 29.70 6,828,635 199,151,127 29.164 18.07 18.04 18.07 17.89 18.35 11,051,863 18.020 -1.85%
2016-09-23 0 29.80 29.75 29.80 29.40 29.90 7,900,800 234,546,118 29.686 18.41 18.38 18.41 18.17 18.47 12,787,118 18.342 0.00%
2016-09-22 0 29.80 29.75 29.80 29.50 30.50 10,031,610 300,667,776 29.972 18.41 18.38 18.41 18.23 18.85 16,235,745 18.519 1.19%
2016-09-21 0 29.45 29.40 29.45 28.85 29.80 8,048,700 236,464,010 29.379 18.20 18.17 18.20 17.83 18.41 13,026,488 18.153 1.73%
2016-09-20 0 28.95 28.95 29.00 28.65 29.05 5,681,429 164,191,107 28.900 17.89 17.89 17.92 17.70 17.95 9,195,158 17.856 -0.34%
2016-09-19 0 29.05 29.05 29.10 28.90 29.40 5,748,302 167,748,953 29.182 17.95 17.95 17.98 17.86 18.17 9,303,389 18.031 1.04%
2016-09-15 0 28.75 28.75 28.80 28.50 29.05 7,956,675 229,029,841 28.785 17.76 17.76 17.79 17.61 17.95 12,877,549 17.785 -0.52%
2016-09-14 0 28.90 28.90 28.95 28.55 29.30 7,818,876 225,650,005 28.860 17.86 17.86 17.89 17.64 18.10 12,654,527 17.832 -0.17%
2016-09-13 0 28.95 28.95 29.00 28.85 29.75 6,931,311 201,925,162 29.132 17.89 17.89 17.92 17.83 18.38 11,218,040 18.000 -1.53%
2016-09-12 0 29.40 29.35 29.40 29.15 29.75 14,519,748 428,620,868 29.520 18.17 18.13 18.17 18.01 18.38 23,499,611 18.239 -2.81%
2016-09-09 0 30.25 30.25 30.30 29.85 31.00 12,884,571 392,760,114 30.483 18.69 18.69 18.72 18.44 19.15 20,853,145 18.835 1.34%
2016-09-08 0 29.85 29.80 29.85 29.45 30.15 8,416,998 251,457,553 29.875 18.44 18.41 18.44 18.20 18.63 13,622,563 18.459 0.51%
2016-09-07 0 29.70 29.65 29.70 28.65 30.40 17,215,600 513,413,100 29.823 18.35 18.32 18.35 17.70 18.78 27,862,736 18.427 2.95%
2016-09-06 0 28.85 28.85 28.90 28.55 29.05 7,068,128 204,016,624 28.864 17.83 17.83 17.86 17.64 17.95 11,439,472 17.834 0.70%
2016-09-05 0 28.65 28.65 28.70 28.30 29.20 9,813,536 282,764,045 28.814 17.70 17.70 17.73 17.49 18.04 15,882,802 17.803 2.69%
2016-09-02 0 27.90 27.85 27.90 27.30 28.25 16,240,599 453,678,794 27.935 17.24 17.21 17.24 16.87 17.45 26,284,737 17.260 0.90%
2016-09-01 0 27.65 27.60 27.65 27.10 27.75 9,375,389 258,569,474 27.580 17.08 17.05 17.08 16.74 17.15 15,173,679 17.041 1.28%
2016-08-31 0 27.30 27.30 27.35 27.00 27.60 15,069,870 410,962,982 27.271 16.87 16.87 16.90 16.68 17.05 24,389,961 16.850 -1.27%
2016-08-30 0 27.65 27.65 27.75 27.30 27.90 10,781,123 297,352,911 27.581 17.08 17.08 17.15 16.87 17.24 17,448,801 17.041 0.00%
2016-08-29 0 27.65 27.65 27.70 27.45 27.70 7,855,243 216,744,048 27.592 17.08 17.08 17.12 16.96 17.12 12,713,385 17.048 -1.07%
2016-08-26 0 27.95 27.95 28.00 27.65 28.05 7,892,095 220,508,455 27.940 17.27 17.27 17.30 17.08 17.33 12,773,029 17.264 0.72%
2016-08-25 0 27.75 27.70 27.75 27.50 27.85 9,824,200 272,063,360 27.693 17.15 17.12 17.15 16.99 17.21 15,900,061 17.111 0.00%
2016-08-24 0 27.75 27.70 27.75 27.40 28.10 12,145,200 335,762,278 27.646 17.15 17.12 17.15 16.93 17.36 19,656,503 17.081 -0.18%
2016-08-23 0 27.80 27.75 27.80 27.45 27.95 9,071,900 250,777,270 27.643 17.18 17.15 17.18 16.96 17.27 14,682,494 17.080 -0.54%
2016-08-22 0 27.95 27.90 27.95 27.50 28.30 10,984,091 304,810,536 27.750 17.27 17.24 17.27 16.99 17.49 17,777,296 17.146 -0.53%
2016-08-19 0 28.10 28.05 28.10 27.80 28.60 9,386,917 263,217,249 28.041 17.36 17.33 17.36 17.18 17.67 15,192,336 17.326 -1.06%
2016-08-18 0 28.40 28.40 28.45 28.30 28.85 10,562,200 300,701,703 28.470 17.55 17.55 17.58 17.49 17.83 17,094,483 17.591 -0.87%
2016-08-17 0 28.65 28.60 28.65 28.50 29.00 10,974,850 315,365,624 28.735 17.70 17.67 17.70 17.61 17.92 17,762,340 17.755 -1.04%
2016-08-16 0 28.95 28.95 29.00 28.70 29.65 12,742,056 370,302,789 29.061 17.89 17.89 17.92 17.73 18.32 20,622,490 17.956 -1.19%
2016-08-15 0 29.30 29.25 29.30 28.75 29.55 17,122,956 500,251,421 29.215 18.10 18.07 18.10 17.76 18.26 27,712,795 18.051 1.38%
2016-08-12 0 28.90 28.90 28.95 28.70 29.25 7,961,310 230,703,248 28.978 17.86 17.86 17.89 17.73 18.07 12,885,051 17.905 1.23%
2016-08-11 0 28.55 28.55 28.60 27.90 28.75 11,825,903 337,021,994 28.499 17.64 17.64 17.67 17.24 17.76 19,139,734 17.608 0.71%
2016-08-10 0 28.35 28.25 28.35 28.10 28.60 5,264,900 149,246,420 28.347 17.52 17.45 17.52 17.36 17.67 8,521,023 17.515 0.35%
2016-08-09 0 28.25 28.20 28.25 27.75 28.25 3,709,196 104,006,318 28.040 17.45 17.42 17.45 17.15 17.45 6,003,180 17.325 0.18%
2016-08-08 0 28.20 28.20 28.25 27.85 28.40 4,514,721 127,326,482 28.203 17.42 17.42 17.45 17.21 17.55 7,306,889 17.426 1.44%
2016-08-05 0 27.80 27.75 27.80 27.50 27.90 4,524,480 125,741,798 27.791 17.18 17.15 17.18 16.99 17.24 7,322,684 17.172 1.46%
2016-08-04 0 27.40 27.35 27.40 27.15 27.65 5,233,315 143,249,770 27.373 16.93 16.90 16.93 16.78 17.08 8,469,904 16.913 0.74%
2016-08-03 0 27.20 27.15 27.20 27.10 27.55 7,811,057 213,114,906 27.284 16.81 16.78 16.81 16.74 17.02 12,641,872 16.858 -1.45%
2016-08-01 0 27.60 27.60 27.75 27.50 28.00 7,760,352 215,273,581 27.740 17.05 17.05 17.15 16.99 17.30 12,559,808 17.140 0.73%
2016-07-29 0 27.40 27.30 27.40 27.30 27.80 7,730,788 211,969,332 27.419 16.93 16.87 16.93 16.87 17.18 12,511,960 16.941 -1.97%
2016-07-28 0 27.95 27.90 27.95 27.65 28.10 6,027,752 168,141,975 27.895 17.27 17.24 17.27 17.08 17.36 9,755,667 17.235 0.18%
2016-07-27 0 27.90 27.85 27.90 27.70 28.35 11,717,660 327,599,495 27.958 17.24 17.21 17.24 17.12 17.52 18,964,547 17.274 0.18%
2016-07-26 0 27.85 27.85 27.95 27.25 28.30 11,526,208 322,005,967 27.937 17.21 17.21 17.27 16.84 17.49 18,654,690 17.261 1.09%
2016-07-25 0 27.55 27.40 27.55 27.05 27.80 5,227,396 142,810,371 27.320 17.02 16.93 17.02 16.71 17.18 8,460,324 16.880 0.00%
2016-07-22 0 27.55 27.55 27.60 27.35 27.85 7,165,202 197,744,822 27.598 17.02 17.02 17.05 16.90 17.21 11,596,583 17.052 -1.61%
2016-07-21 0 28.00 27.90 28.00 27.85 28.25 5,942,699 166,438,281 28.007 17.30 17.24 17.30 17.21 17.45 9,618,012 17.305 0.54%
2016-07-20 0 27.85 27.80 27.85 27.75 28.25 6,171,356 172,557,283 27.961 17.21 17.18 17.21 17.15 17.45 9,988,084 17.276 -0.36%
2016-07-19 0 27.95 27.85 27.90 27.85 28.35 8,634,168 242,325,992 28.066 17.27 17.21 17.24 17.21 17.52 13,974,043 17.341 -2.10%
2016-07-18 0 28.55 28.50 28.55 28.20 28.70 8,511,034 242,240,903 28.462 17.64 17.61 17.64 17.42 17.73 13,774,756 17.586 0.00%
2016-07-15 0 28.55 28.50 28.55 27.35 28.80 25,848,686 732,263,769 28.329 17.64 17.61 17.64 16.90 17.79 41,835,028 17.504 4.20%
2016-07-14 0 27.40 27.35 27.45 26.90 27.45 11,368,130 309,217,218 27.200 16.93 16.90 16.96 16.62 16.96 18,398,848 16.806 0.92%
2016-07-13 0 27.15 27.10 27.20 26.55 27.20 13,354,941 361,405,950 27.062 16.78 16.74 16.81 16.40 16.81 21,614,419 16.721 2.26%
2016-07-12 0 26.55 26.55 26.65 26.05 26.65 11,054,242 291,682,521 26.386 16.40 16.40 16.47 16.10 16.47 17,890,833 16.303 2.71%
2016-07-11 0 25.85 25.80 25.85 25.55 26.05 7,602,243 196,373,911 25.831 15.97 15.94 15.97 15.79 16.10 12,303,915 15.960 2.17%
2016-07-08 0 25.30 25.25 25.30 25.15 25.60 6,553,913 165,704,959 25.283 15.63 15.60 15.63 15.54 15.82 10,607,237 15.622 -1.36%
2016-07-07 0 25.65 25.60 25.70 25.45 25.75 2,737,494 70,079,019 25.600 15.85 15.82 15.88 15.72 15.91 4,430,521 15.817 0.79%
2016-07-06 0 25.45 25.45 25.55 25.20 25.80 6,040,643 154,215,822 25.530 15.72 15.72 15.79 15.57 15.94 9,776,531 15.774 -1.74%
2016-07-05 0 25.90 25.85 25.95 25.85 26.45 3,968,800 103,585,212 26.100 16.00 15.97 16.03 15.97 16.34 6,423,338 16.126 -2.26%
2016-07-04 0 26.50 26.45 26.55 26.05 26.65 7,281,967 192,550,027 26.442 16.37 16.34 16.40 16.10 16.47 11,785,562 16.338 1.53%
2016-06-30 0 26.10 26.00 26.10 25.30 26.15 14,802,566 383,178,553 25.886 16.13 16.06 16.13 15.63 16.16 23,957,340 15.994 3.57%
2016-06-29 0 25.20 25.20 25.25 24.80 25.30 5,788,996 145,186,104 25.080 15.57 15.57 15.60 15.32 15.63 9,369,250 15.496 1.00%
2016-06-28 0 24.95 24.95 25.05 24.25 25.15 8,127,515 201,130,621 24.747 15.42 15.42 15.48 14.98 15.54 13,154,046 15.290 0.00%
2016-06-27 0 24.95 24.90 24.95 24.40 25.05 9,954,400 246,359,717 24.749 15.42 15.39 15.42 15.08 15.48 16,110,784 15.292 -0.80%
2016-06-24 0 25.15 25.05 25.15 24.40 26.05 17,945,851 446,808,781 24.898 15.54 15.48 15.54 15.08 16.10 29,044,617 15.384 -2.90%
2016-06-23 0 25.90 25.80 25.90 25.45 26.05 6,754,704 173,618,942 25.703 16.00 15.94 16.00 15.72 16.10 10,932,209 15.881 0.00%
2016-06-22 0 25.90 25.85 25.95 25.40 25.95 7,769,664 200,462,788 25.801 16.00 15.97 16.03 15.69 16.03 12,574,879 15.942 1.17%
2016-06-21 0 25.60 25.55 25.60 25.10 25.60 7,000,887 177,851,553 25.404 15.82 15.79 15.82 15.51 15.82 11,330,646 15.697 0.70%
2016-06-20 0 26.60 26.55 26.60 25.90 26.60 8,905,596 234,882,516 26.375 15.71 15.68 15.71 15.29 15.71 15,081,817 15.574 2.50%
2016-06-17 0 25.95 25.90 25.95 25.65 26.05 7,474,565 193,285,148 25.859 15.32 15.29 15.32 15.15 15.38 12,658,336 15.269 2.17%
2016-06-16 0 25.40 25.35 25.45 25.30 25.65 13,042,259 331,543,250 25.421 15.00 14.97 15.03 14.94 15.15 22,087,344 15.011 -1.93%
2016-06-15 0 25.90 25.85 25.95 25.25 26.25 7,564,954 196,131,631 25.926 15.29 15.26 15.32 14.91 15.50 12,811,411 15.309 0.97%
2016-06-14 0 25.65 25.55 25.65 25.55 25.95 5,328,769 136,911,055 25.693 15.15 15.09 15.15 15.09 15.32 9,024,384 15.171 -0.77%
2016-06-13 0 25.85 25.80 25.85 25.65 26.15 12,258,218 315,877,871 25.769 15.26 15.23 15.26 15.15 15.44 20,759,554 15.216 -2.64%
2016-06-10 0 26.55 26.55 26.60 26.50 27.30 8,521,400 228,307,484 26.792 15.68 15.68 15.71 15.65 16.12 14,431,173 15.820 -3.45%
2016-06-08 0 27.50 27.50 27.60 27.05 27.60 8,078,526 221,148,613 27.375 16.24 16.24 16.30 15.97 16.30 13,681,156 16.164 0.00%
2016-06-07 0 27.50 27.55 27.60 26.95 27.70 11,659,087 319,883,940 27.436 16.24 16.27 16.30 15.91 16.36 19,744,913 16.201 2.23%
2016-06-06 0 26.90 26.90 26.95 26.50 27.10 5,179,400 138,654,188 26.770 15.88 15.88 15.91 15.65 16.00 8,771,425 15.807 0.75%
2016-06-03 0 26.70 26.70 26.80 26.60 27.05 5,231,200 140,274,088 26.815 15.77 15.77 15.83 15.71 15.97 8,859,149 15.834 -0.19%
2016-06-02 0 26.75 26.70 26.75 26.35 26.90 5,804,882 154,676,255 26.646 15.80 15.77 15.80 15.56 15.88 9,830,692 15.734 1.33%
2016-06-01 0 26.40 26.40 26.45 26.25 26.80 6,452,793 170,952,343 26.493 15.59 15.59 15.62 15.50 15.83 10,927,943 15.644 -0.56%
2016-05-31 0 26.55 26.50 26.70 26.05 27.00 14,600,540 389,014,534 26.644 15.68 15.65 15.77 15.38 15.94 24,726,327 15.733 1.34%
2016-05-30 0 26.20 26.20 26.25 25.55 26.40 11,608,640 303,154,718 26.115 15.47 15.47 15.50 15.09 15.59 19,659,480 15.420 0.96%
2016-05-27 0 25.95 25.85 25.95 25.55 26.15 9,504,295 245,936,055 25.876 15.32 15.26 15.32 15.09 15.44 16,095,727 15.280 0.19%
2016-05-26 0 25.90 25.85 25.90 25.75 26.25 6,023,451 156,113,565 25.918 15.29 15.26 15.29 15.21 15.50 10,200,843 15.304 -0.77%
2016-05-25 0 26.10 26.10 26.15 25.80 26.30 9,453,653 246,903,529 26.117 15.41 15.41 15.44 15.23 15.53 16,009,963 15.422 3.16%
2016-05-24 0 25.30 25.30 25.35 25.05 25.50 12,588,240 318,784,239 25.324 14.94 14.94 14.97 14.79 15.06 21,318,454 14.953 -1.17%
2016-05-23 0 25.60 25.55 25.60 25.45 26.00 6,585,388 169,345,904 25.715 15.12 15.09 15.12 15.03 15.35 11,152,495 15.185 -0.39%
2016-05-20 0 25.70 25.65 25.70 25.20 26.15 7,696,430 199,025,994 25.860 15.18 15.15 15.18 14.88 15.44 13,034,069 15.270 1.18%
2016-05-19 0 25.40 25.35 25.40 25.30 25.85 7,391,600 189,021,595 25.572 15.00 14.97 15.00 14.94 15.26 12,517,833 15.100 -0.59%
2016-05-18 0 25.55 25.50 25.60 25.20 25.60 4,858,431 123,693,669 25.460 15.09 15.06 15.12 14.88 15.12 8,227,857 15.034 -0.97%
2016-05-17 0 25.80 25.80 25.85 25.40 25.90 7,109,200 182,617,343 25.687 15.23 15.23 15.26 15.00 15.29 12,039,582 15.168 1.18%
2016-05-16 0 25.50 25.45 25.50 24.90 25.95 7,586,363 193,830,323 25.550 15.06 15.03 15.06 14.70 15.32 12,847,668 15.087 0.59%
2016-05-13 0 25.35 25.35 25.40 25.00 25.50 8,462,694 214,486,058 25.345 14.97 14.97 15.00 14.76 15.06 14,331,753 14.966 -0.20%
2016-05-12 0 25.40 25.35 25.40 25.10 25.55 8,647,808 219,278,797 25.357 15.00 14.97 15.00 14.82 15.09 14,645,248 14.973 -1.17%
2016-05-11 0 25.70 25.65 25.70 25.20 25.80 13,733,636 351,364,457 25.584 15.18 15.15 15.18 14.88 15.23 23,258,206 15.107 0.98%
2016-05-10 0 25.45 25.45 25.50 24.85 25.50 11,435,882 288,832,550 25.257 15.03 15.03 15.06 14.67 15.06 19,366,911 14.914 0.99%
2016-05-09 0 25.20 25.15 25.20 25.05 25.50 10,835,970 272,923,292 25.187 14.88 14.85 14.88 14.79 15.06 18,350,947 14.872 -0.40%
2016-05-06 0 25.30 25.30 25.40 25.20 25.95 15,639,808 398,798,336 25.499 14.94 14.94 15.00 14.88 15.32 26,486,349 15.057 -2.69%
2016-05-05 0 26.00 25.95 26.05 25.60 26.30 17,543,560 455,600,177 25.970 15.35 15.32 15.38 15.12 15.53 29,710,394 15.335 -1.52%
2016-05-04 0 26.40 26.40 26.45 26.30 26.85 12,196,433 323,444,156 26.520 15.59 15.59 15.62 15.53 15.85 20,654,920 15.659 -0.75%
2016-05-03 0 26.60 26.55 26.65 26.10 27.40 18,805,924 500,782,110 26.629 15.71 15.68 15.74 15.41 16.18 31,848,234 15.724 -2.92%
2016-04-29 0 27.40 27.30 27.40 27.25 28.00 14,797,382 407,897,435 27.566 16.18 16.12 16.18 16.09 16.53 25,059,683 16.277 -3.18%
2016-04-28 0 28.30 28.25 28.35 27.80 28.70 6,677,192 188,290,207 28.199 16.71 16.68 16.74 16.42 16.95 11,307,967 16.651 0.18%
2016-04-27 0 28.25 28.20 28.30 27.90 28.55 5,110,287 144,029,206 28.184 16.68 16.65 16.71 16.47 16.86 8,654,380 16.642 -0.70%
2016-04-26 0 28.45 28.40 28.50 27.70 28.55 7,514,025 211,182,021 28.105 16.80 16.77 16.83 16.36 16.86 12,725,162 16.596 1.07%
2016-04-25 0 28.15 28.05 28.10 28.05 28.95 12,081,082 341,913,148 28.302 16.62 16.56 16.59 16.56 17.09 20,459,571 16.712 -2.93%
2016-04-22 0 29.00 29.00 29.05 28.50 29.15 9,484,759 274,210,288 28.911 17.12 17.12 17.15 16.83 17.21 16,062,642 17.071 -1.86%
2016-04-21 0 29.55 29.50 29.55 28.90 29.55 9,924,731 290,551,060 29.275 17.45 17.42 17.45 17.07 17.45 16,807,744 17.287 2.43%
2016-04-20 0 28.85 28.85 28.95 28.20 29.10 13,673,301 392,094,957 28.676 17.04 17.04 17.09 16.65 17.18 23,156,028 16.933 -1.54%
2016-04-19 0 29.30 29.30 29.35 28.75 29.45 7,025,484 204,283,883 29.078 17.30 17.30 17.33 16.98 17.39 11,897,807 17.170 0.86%
2016-04-18 0 29.05 28.95 29.05 28.50 29.30 7,055,012 203,532,218 28.849 17.15 17.09 17.15 16.83 17.30 11,947,814 17.035 -1.53%
2016-04-15 0 29.50 29.40 29.50 29.10 29.65 7,492,694 220,409,205 29.417 17.42 17.36 17.42 17.18 17.51 12,689,037 17.370 0.34%
2016-04-14 0 29.40 29.40 29.45 29.20 29.70 15,146,092 445,268,870 29.398 17.36 17.36 17.39 17.24 17.54 25,650,231 17.359 1.55%
2016-04-13 0 28.95 28.95 29.00 27.75 29.20 11,688,936 335,574,438 28.709 17.09 17.09 17.12 16.39 17.24 19,795,463 16.952 4.89%
2016-04-12 0 27.60 27.50 27.60 27.20 27.70 5,379,921 148,057,768 27.520 16.30 16.24 16.30 16.06 16.36 9,111,011 16.250 -0.18%
2016-04-11 0 27.65 27.60 27.65 27.10 27.90 5,537,760 153,229,776 27.670 16.33 16.30 16.33 16.00 16.47 9,378,315 16.339 0.18%
2016-04-08 0 27.60 27.60 27.70 27.00 27.70 11,591,260 316,474,813 27.303 16.30 16.30 16.36 15.94 16.36 19,630,047 16.122 0.18%
2016-04-07 0 27.55 27.50 27.60 27.10 28.00 12,422,870 341,519,405 27.491 16.27 16.24 16.30 16.00 16.53 21,038,396 16.233 -0.18%
2016-04-06 0 27.60 27.55 27.60 27.40 27.85 6,292,756 173,428,569 27.560 16.30 16.27 16.30 16.18 16.45 10,656,917 16.274 -1.08%
2016-04-05 0 27.90 27.85 27.95 27.35 28.15 8,666,415 240,843,901 27.790 16.47 16.45 16.50 16.15 16.62 14,676,759 16.410 -0.71%
2016-04-01 0 28.10 28.10 28.15 27.70 29.45 14,292,167 403,843,406 28.256 16.59 16.59 16.62 16.36 17.39 24,204,090 16.685 -3.10%
2016-03-31 0 29.00 28.90 29.00 28.85 29.50 10,357,804 300,551,937 29.017 17.12 17.07 17.12 17.04 17.42 17,541,162 17.134 -0.85%
2016-03-30 0 29.25 29.25 29.30 28.35 29.40 12,317,667 357,019,722 28.984 17.27 17.27 17.30 16.74 17.36 20,860,232 17.115 4.09%
2016-03-29 0 28.10 28.05 28.10 27.60 28.30 10,951,289 306,022,628 27.944 16.59 16.56 16.59 16.30 16.71 18,546,242 16.501 1.08%
2016-03-24 0 27.80 27.70 27.80 27.40 28.10 6,600,355 182,932,916 27.716 16.42 16.36 16.42 16.18 16.59 11,177,842 16.366 -0.71%
2016-03-23 0 28.00 27.95 28.00 27.70 28.40 7,803,603 218,571,505 28.009 16.53 16.50 16.53 16.36 16.77 13,215,568 16.539 -0.18%
2016-03-22 0 28.05 28.05 28.10 27.90 28.50 8,651,474 244,214,582 28.228 16.56 16.56 16.59 16.47 16.83 14,651,456 16.668 -1.41%
2016-03-21 0 28.45 28.40 28.45 27.40 28.90 14,879,250 423,181,649 28.441 16.80 16.77 16.80 16.18 17.07 25,198,328 16.794 4.02%
2016-03-18 0 27.35 27.30 27.40 27.00 27.95 10,888,698 298,644,558 27.427 16.15 16.12 16.18 15.94 16.50 18,440,243 16.195 0.18%
2016-03-17 0 27.30 27.25 27.35 26.90 27.60 8,453,392 230,787,410 27.301 16.12 16.09 16.15 15.88 16.30 14,316,000 16.121 3.21%
2016-03-16 0 26.45 26.30 26.40 26.20 26.90 6,390,352 169,375,485 26.505 15.62 15.53 15.59 15.47 15.88 10,822,198 15.651 -0.19%
2016-03-15 0 26.50 26.40 26.45 26.10 26.70 8,077,143 213,269,425 26.404 15.65 15.59 15.62 15.41 15.77 13,678,814 15.591 -0.93%
2016-03-14 0 26.75 26.65 26.75 26.50 27.20 8,737,191 234,590,832 26.850 15.80 15.74 15.80 15.65 16.06 14,796,620 15.854 2.10%
2016-03-11 0 26.20 26.15 26.20 25.35 26.30 9,479,282 246,553,978 26.010 15.47 15.44 15.47 14.97 15.53 16,053,367 15.358 2.34%
2016-03-10 0 25.60 25.55 25.60 25.30 25.90 6,389,104 163,681,673 25.619 15.12 15.09 15.12 14.94 15.29 10,820,084 15.128 0.79%
2016-03-09 0 25.40 25.35 25.45 25.10 25.45 8,319,109 210,096,538 25.255 15.00 14.97 15.03 14.82 15.03 14,088,589 14.913 -0.78%
2016-03-08 0 25.60 25.50 25.55 25.40 26.10 10,316,680 264,726,474 25.660 15.12 15.06 15.09 15.00 15.41 17,471,518 15.152 -3.21%
2016-03-07 0 26.45 26.40 26.50 26.35 27.00 7,751,895 205,830,542 26.552 15.62 15.59 15.65 15.56 15.94 13,128,000 15.679 -0.38%
2016-03-04 0 26.55 26.45 26.55 26.10 26.75 10,555,498 279,535,621 26.482 15.68 15.62 15.68 15.41 15.80 17,875,961 15.638 0.57%
2016-03-03 0 26.40 26.35 26.40 25.80 26.65 6,412,976 168,246,558 26.235 15.59 15.56 15.59 15.23 15.74 10,860,512 15.492 0.00%
2016-03-02 0 26.40 26.40 26.45 25.75 26.70 9,974,099 262,283,258 26.296 15.59 15.59 15.62 15.21 15.77 16,891,350 15.528 5.18%
2016-03-01 0 25.10 25.10 25.15 24.50 25.30 7,058,130 176,076,108 24.947 14.82 14.82 14.85 14.47 14.94 11,953,094 14.731 -0.20%
2016-02-29 0 25.15 25.10 25.20 24.80 25.55 4,557,382 114,923,676 25.217 14.85 14.82 14.88 14.64 15.09 7,718,024 14.890 -0.79%
2016-02-26 0 25.35 25.35 25.45 25.15 26.00 8,883,268 226,176,080 25.461 14.97 14.97 15.03 14.85 15.35 15,044,004 15.034 1.60%
2016-02-25 0 24.95 24.95 25.00 24.60 26.15 10,212,677 258,149,139 25.277 14.73 14.73 14.76 14.53 15.44 17,295,387 14.926 -3.11%
2016-02-24 0 25.75 25.65 25.75 25.30 26.15 8,137,220 208,722,741 25.650 15.21 15.15 15.21 14.94 15.44 13,780,556 15.146 -1.34%
2016-02-23 0 26.10 26.10 26.15 26.05 26.85 11,921,400 313,318,564 26.282 15.41 15.41 15.44 15.38 15.85 20,189,146 15.519 -2.43%
2016-02-22 0 26.75 26.70 26.75 26.65 27.35 7,690,724 207,174,651 26.938 15.80 15.77 15.80 15.74 16.15 13,024,405 15.907 -0.37%
2016-02-19 0 26.85 26.80 26.90 26.30 27.05 8,432,430 225,177,863 26.704 15.85 15.83 15.88 15.53 15.97 14,280,500 15.768 -0.56%
2016-02-18 0 27.00 26.95 27.05 26.20 27.20 13,811,320 370,304,356 26.812 15.94 15.91 15.97 15.47 16.06 23,389,766 15.832 5.06%
2016-02-17 0 25.70 25.65 25.70 25.55 26.40 8,351,220 215,745,837 25.834 15.18 15.15 15.18 15.09 15.59 14,142,970 15.255 -0.58%
2016-02-16 0 25.85 25.80 25.85 25.40 26.35 9,614,868 249,035,075 25.901 15.26 15.23 15.26 15.00 15.56 16,282,984 15.294 0.78%
2016-02-15 0 25.65 25.60 25.65 24.80 25.80 18,451,058 462,619,093 25.073 15.15 15.12 15.15 14.64 15.23 31,247,261 14.805 6.21%
2016-02-12 0 24.15 24.10 24.15 23.70 24.90 11,313,015 275,545,943 24.357 14.26 14.23 14.26 13.99 14.70 19,158,833 14.382 -1.43%
2016-02-11 0 24.50 24.45 24.50 24.30 25.00 8,338,795 205,145,135 24.601 14.47 14.44 14.47 14.35 14.76 14,121,928 14.527 -7.02%
2016-02-05 0 26.35 26.25 26.35 25.90 26.70 10,336,035 272,066,092 26.322 15.56 15.50 15.56 15.29 15.77 17,504,296 15.543 4.15%
2016-02-04 0 25.30 25.25 25.35 25.15 26.10 7,699,085 196,331,355 25.501 14.94 14.91 14.97 14.85 15.41 13,038,565 15.058 1.20%
2016-02-03 0 25.00 24.95 25.00 24.90 25.50 12,311,336 308,436,006 25.053 14.76 14.73 14.76 14.70 15.06 20,849,511 14.793 -4.03%
2016-02-02 0 26.05 25.95 26.00 25.75 26.20 15,216,200 394,977,662 25.958 15.38 15.32 15.35 15.21 15.47 25,768,960 15.328 -1.70%
2016-02-01 0 26.50 26.45 26.55 26.15 27.35 8,644,135 230,209,841 26.632 15.65 15.62 15.68 15.44 16.15 14,639,027 15.726 -2.93%
2016-01-29 0 27.30 27.30 27.40 26.25 27.40 14,183,313 382,766,044 26.987 16.12 16.12 16.18 15.50 16.18 24,019,744 15.935 2.82%
2016-01-28 0 26.55 26.55 26.60 25.80 26.70 12,190,450 321,366,805 26.362 15.68 15.68 15.71 15.23 15.77 20,644,788 15.566 2.91%
2016-01-27 0 25.80 25.75 25.80 25.35 26.10 9,070,591 233,220,039 25.712 15.23 15.21 15.23 14.97 15.41 15,361,240 15.182 2.38%
2016-01-26 0 25.20 25.20 25.25 24.80 25.85 12,547,443 316,941,111 25.259 14.88 14.88 14.91 14.64 15.26 21,249,363 14.915 -3.63%
2016-01-25 0 26.15 26.15 26.20 25.90 27.15 8,217,820 216,409,836 26.334 15.44 15.44 15.47 15.29 16.03 13,917,054 15.550 -1.13%
2016-01-22 0 26.45 26.40 26.45 25.90 26.70 13,323,027 351,791,710 26.405 15.62 15.59 15.62 15.29 15.77 22,562,831 15.592 3.93%
2016-01-21 0 25.45 25.40 25.45 25.25 26.55 13,623,355 352,233,589 25.855 15.03 15.00 15.03 14.91 15.68 23,071,443 15.267 -0.78%
2016-01-20 0 25.65 25.60 25.70 25.25 26.90 15,960,447 413,827,513 25.928 15.15 15.12 15.18 14.91 15.88 27,029,358 15.310 -6.90%
2016-01-19 0 27.55 27.50 27.60 25.70 27.80 16,714,276 450,588,892 26.958 16.27 16.24 16.30 15.18 16.42 28,305,984 15.919 6.58%
2016-01-18 0 25.85 25.85 25.90 25.75 26.45 12,617,778 328,611,050 26.043 15.26 15.26 15.29 15.21 15.62 21,368,477 15.378 -1.52%
2016-01-15 0 26.25 26.25 26.30 26.20 27.55 15,342,771 410,849,412 26.778 15.50 15.50 15.53 15.47 16.27 25,983,311 15.812 -4.89%
2016-01-14 0 27.60 27.65 27.70 26.80 27.75 7,904,595 216,998,149 27.452 16.30 16.33 16.36 15.83 16.39 13,386,601 16.210 0.18%
2016-01-13 0 27.55 27.55 27.65 27.30 28.30 9,323,741 259,177,028 27.798 16.27 16.27 16.33 16.12 16.71 15,789,955 16.414 1.10%
2016-01-12 0 27.25 27.20 27.25 26.80 27.60 7,924,059 216,214,198 27.286 16.09 16.06 16.09 15.83 16.30 13,419,563 16.112 0.55%
2016-01-11 0 27.10 27.05 27.10 26.55 27.65 13,406,377 365,408,878 27.256 16.00 15.97 16.00 15.68 16.33 22,703,986 16.094 -5.24%
2016-01-08 0 28.60 28.60 28.65 28.00 29.05 11,055,105 317,537,566 28.723 16.89 16.89 16.92 16.53 17.15 18,722,057 16.961 1.60%
2016-01-07 0 28.15 28.10 28.20 27.55 29.50 13,684,525 385,670,464 28.183 16.62 16.59 16.65 16.27 17.42 23,175,036 16.642 -5.70%
2016-01-06 0 29.85 29.85 29.90 29.30 30.20 7,213,745 215,322,979 29.849 17.63 17.63 17.66 17.30 17.83 12,216,631 17.625 0.34%
2016-01-05 0 29.75 29.75 29.80 29.25 30.40 7,466,886 222,716,931 29.827 17.57 17.57 17.60 17.27 17.95 12,645,331 17.613 -1.00%
2016-01-04 0 30.05 30.00 30.05 29.65 31.65 11,876,974 358,681,920 30.200 17.74 17.71 17.74 17.51 18.69 20,113,909 17.833 -5.80%
2015-12-31 0 31.90 31.80 31.95 31.50 32.00 3,102,600 98,865,560 31.865 18.84 18.78 18.87 18.60 18.90 5,254,319 18.816 1.92%
2015-12-30 0 31.30 31.30 31.40 31.10 32.50 10,368,636 325,550,236 31.398 18.48 18.48 18.54 18.36 19.19 17,559,507 18.540 -2.64%
2015-12-29 0 32.15 32.10 32.20 32.00 32.55 3,719,600 119,863,676 32.225 18.98 18.95 19.01 18.90 19.22 6,299,222 19.028 -0.62%
2015-12-28 0 32.35 32.30 32.45 32.25 33.20 4,906,300 159,765,470 32.563 19.10 19.07 19.16 19.04 19.60 8,308,924 19.228 -2.56%
2015-12-24 0 33.20 33.10 33.20 32.75 33.40 3,600,376 119,133,363 33.089 19.60 19.55 19.60 19.34 19.72 6,097,314 19.539 2.15%
2015-12-23 0 32.50 32.45 32.55 31.80 33.00 8,325,531 271,236,547 32.579 19.19 19.16 19.22 18.78 19.49 14,099,465 19.237 1.72%
2015-12-22 0 31.95 31.90 32.00 31.55 32.15 4,584,417 146,161,794 31.882 18.87 18.84 18.90 18.63 18.98 7,763,808 18.826 0.47%
2015-12-21 0 31.80 31.75 31.80 31.40 32.95 5,923,237 189,081,600 31.922 18.78 18.75 18.78 18.54 19.46 10,031,128 18.849 1.11%
2015-12-18 0 31.45 31.35 31.45 31.20 31.75 7,026,967 220,955,950 31.444 18.57 18.51 18.57 18.42 18.75 11,900,319 18.567 -0.63%
2015-12-17 0 31.65 31.65 31.75 31.35 32.15 7,387,400 234,434,171 31.734 18.69 18.69 18.75 18.51 18.98 12,510,720 18.739 1.93%
2015-12-16 0 31.05 31.10 31.20 30.85 31.35 10,927,540 339,611,461 31.078 18.33 18.36 18.42 18.22 18.51 18,506,023 18.351 2.31%
2015-12-15 0 30.35 30.30 30.35 29.65 30.60 10,571,193 320,800,641 30.347 17.92 17.89 17.92 17.51 18.07 17,902,541 17.919 1.51%
2015-12-14 0 29.90 29.85 29.95 28.65 30.40 10,213,253 303,633,937 29.729 17.66 17.63 17.69 16.92 17.95 17,296,362 17.555 0.17%
2015-12-11 0 29.85 29.75 29.80 29.55 30.50 7,513,681 224,572,159 29.888 17.63 17.57 17.60 17.45 18.01 12,724,579 17.649 -1.81%
2015-12-10 0 30.40 30.30 30.35 30.20 31.20 7,447,237 227,564,967 30.557 17.95 17.89 17.92 17.83 18.42 12,612,055 18.043 -0.65%
2015-12-09 0 30.60 30.60 30.70 30.45 31.70 14,279,800 439,408,427 30.771 18.07 18.07 18.13 17.98 18.72 24,183,147 18.170 -4.37%
2015-12-08 0 32.00 31.90 31.95 31.55 32.55 11,784,662 376,436,964 31.943 18.90 18.84 18.87 18.63 19.22 19,957,577 18.862 -2.74%
2015-12-07 0 32.90 32.90 33.00 32.65 33.40 10,793,438 355,614,872 32.947 19.43 19.43 19.49 19.28 19.72 18,278,918 19.455 0.46%
2015-12-04 0 32.75 32.75 32.90 32.45 33.05 9,206,543 301,639,114 32.764 19.34 19.34 19.43 19.16 19.52 15,591,477 19.346 -2.09%
2015-12-03 0 33.45 33.35 33.45 32.60 33.60 10,316,108 343,325,777 33.281 19.75 19.69 19.75 19.25 19.84 17,470,549 19.652 0.15%
2015-12-02 0 33.40 33.40 33.45 32.25 33.80 13,034,454 433,471,038 33.256 19.72 19.72 19.75 19.04 19.96 22,074,126 19.637 3.89%
2015-12-01 0 32.15 32.15 32.25 32.10 33.20 12,961,866 420,349,057 32.430 18.98 18.98 19.04 18.95 19.60 21,951,197 19.149 0.78%
2015-11-30 0 31.90 31.85 32.30 31.30 32.65 22,514,773 719,839,775 31.972 18.84 18.81 19.07 18.48 19.28 38,129,249 18.879 0.00%
2015-11-27 0 31.90 31.95 32.05 31.70 32.70 14,019,124 449,511,565 32.064 18.84 18.87 18.93 18.72 19.31 23,741,686 18.933 -2.60%
2015-11-26 0 32.75 32.70 32.75 32.40 33.10 5,995,790 196,427,876 32.761 19.34 19.31 19.34 19.13 19.55 10,153,999 19.345 1.55%
2015-11-25 0 32.25 32.20 32.35 31.70 32.35 6,672,881 214,071,140 32.081 19.04 19.01 19.10 18.72 19.10 11,300,667 18.943 0.31%
2015-11-24 0 32.15 32.05 32.10 31.50 32.25 5,526,154 176,379,819 31.917 18.98 18.93 18.95 18.60 19.04 9,358,660 18.847 -0.16%
2015-11-23 0 32.20 32.20 32.30 31.90 32.55 5,539,958 178,260,115 32.177 19.01 19.01 19.07 18.84 19.22 9,382,037 19.000 -1.08%
2015-11-20 0 32.55 32.55 32.65 31.70 32.80 4,750,600 153,112,751 32.230 19.22 19.22 19.28 18.72 19.37 8,045,243 19.031 1.09%
2015-11-19 0 32.20 32.10 32.20 31.85 32.65 5,770,728 186,658,076 32.346 19.01 18.95 19.01 18.81 19.28 9,772,851 19.100 1.26%
2015-11-18 0 31.80 31.65 31.75 31.40 31.95 5,371,281 170,323,630 31.710 18.78 18.69 18.75 18.54 18.87 9,096,379 18.724 0.47%
2015-11-17 0 31.65 31.60 31.70 31.50 32.35 8,359,000 266,679,151 31.903 18.69 18.66 18.72 18.60 19.10 14,156,145 18.838 0.80%
2015-11-16 0 31.40 31.30 31.45 31.30 32.15 9,050,234 286,249,619 31.629 18.54 18.48 18.57 18.48 18.98 15,326,765 18.676 -1.88%
2015-11-13 0 32.00 31.90 32.00 31.85 32.20 9,252,296 296,279,059 32.022 18.90 18.84 18.90 18.81 19.01 15,668,961 18.909 -1.84%
2015-11-12 0 32.60 32.45 32.60 32.30 33.00 8,421,400 274,866,730 32.639 19.25 19.16 19.25 19.07 19.49 14,261,821 19.273 0.15%
2015-11-11 0 32.55 32.50 32.55 31.95 32.65 8,831,095 285,663,730 32.347 19.22 19.19 19.22 18.87 19.28 14,955,648 19.101 0.31%
2015-11-10 0 32.45 32.40 32.55 32.25 33.00 9,022,224 294,097,673 32.597 19.16 19.13 19.22 19.04 19.49 15,279,329 19.248 -1.67%
2015-11-09 0 33.00 32.95 33.00 32.40 33.65 12,064,346 400,297,864 33.180 19.49 19.46 19.49 19.13 19.87 20,431,228 19.592 -0.45%
2015-11-06 0 33.15 33.10 33.15 32.20 33.60 10,183,600 336,541,460 33.047 19.57 19.55 19.57 19.01 19.84 17,246,144 19.514 1.07%
2015-11-05 0 32.80 32.70 32.80 32.40 34.25 18,800,307 628,030,123 33.405 19.37 19.31 19.37 19.13 20.22 31,838,722 19.725 0.77%
2015-11-04 0 32.55 32.55 32.65 31.30 33.45 19,946,160 651,548,903 32.665 19.22 19.22 19.28 18.48 19.75 33,779,248 19.288 4.33%
2015-11-03 0 31.20 31.10 31.25 31.15 31.85 12,454,207 392,156,864 31.488 18.42 18.36 18.45 18.39 18.81 21,091,466 18.593 0.65%
2015-11-02 0 31.00 30.95 31.00 30.65 31.80 14,987,078 469,529,180 31.329 18.31 18.28 18.31 18.10 18.78 25,380,937 18.499 0.00%
2015-10-30 0 31.00 31.00 31.05 30.65 31.50 10,659,428 330,319,089 30.988 18.31 18.31 18.33 18.10 18.60 18,051,969 18.298 0.49%
2015-10-29 0 30.85 30.85 30.95 30.75 31.70 9,638,894 299,108,761 31.031 18.22 18.22 18.28 18.16 18.72 16,323,673 18.324 -1.28%
2015-10-28 0 31.25 31.20 31.30 31.20 31.90 7,506,635 235,927,597 31.429 18.45 18.42 18.48 18.42 18.84 12,712,647 18.558 -0.95%
2015-10-27 0 31.55 31.55 31.60 31.10 32.35 14,002,154 441,279,267 31.515 18.63 18.63 18.66 18.36 19.10 23,712,947 18.609 -2.47%
2015-10-26 0 32.35 32.20 32.35 32.05 32.80 6,972,827 225,771,570 32.379 19.10 19.01 19.10 18.93 19.37 11,808,632 19.119 0.78%
2015-10-23 0 32.10 32.00 32.10 31.50 32.45 9,578,209 306,513,730 32.001 18.95 18.90 18.95 18.60 19.16 16,220,902 18.896 2.72%
2015-10-22 0 31.25 31.15 31.20 31.00 31.95 11,870,800 371,641,845 31.307 18.45 18.39 18.42 18.31 18.87 20,103,454 18.486 -2.04%
2015-10-20 0 31.90 31.75 31.90 31.30 31.95 5,602,742 177,342,675 31.653 18.84 18.75 18.84 18.48 18.87 9,488,363 18.691 0.63%
2015-10-19 0 31.70 31.75 31.80 31.30 32.30 9,504,157 302,407,869 31.818 18.72 18.75 18.78 18.48 19.07 16,095,493 18.788 0.00%
2015-10-16 0 31.70 31.55 31.70 31.00 31.85 9,121,784 287,971,436 31.570 18.72 18.63 18.72 18.31 18.81 15,447,936 18.641 2.42%
2015-10-15 0 30.95 30.90 31.05 30.35 31.20 11,391,220 351,587,094 30.865 18.28 18.25 18.33 17.92 18.42 19,291,275 18.225 2.31%
2015-10-14 0 30.25 30.25 30.30 30.05 30.90 14,277,024 433,917,248 30.393 17.86 17.86 17.89 17.74 18.25 24,178,445 17.946 -1.79%
2015-10-13 0 30.80 30.70 30.80 30.45 31.75 13,676,489 423,673,547 30.978 18.19 18.13 18.19 17.98 18.75 23,161,426 18.292 -2.22%
2015-10-12 0 31.50 31.45 31.55 31.35 32.30 11,000,498 350,054,721 31.822 18.60 18.57 18.63 18.51 19.07 18,629,579 18.790 0.00%
2015-10-09 0 31.50 31.45 31.55 31.00 32.05 15,319,732 482,904,216 31.522 18.60 18.57 18.63 18.31 18.93 25,944,294 18.613 1.78%
2015-10-08 0 30.95 30.90 31.00 30.20 31.55 16,884,950 519,885,138 30.790 18.28 18.25 18.31 17.83 18.63 28,595,024 18.181 -1.90%
2015-10-07 0 31.55 31.50 31.55 30.30 31.95 19,566,000 613,664,205 31.364 18.63 18.60 18.63 17.89 18.87 33,135,439 18.520 2.44%
2015-10-06 0 30.80 30.70 30.75 30.50 31.30 7,041,064 217,534,217 30.895 18.19 18.13 18.16 18.01 18.48 11,924,192 18.243 0.00%
2015-10-05 0 30.80 30.75 30.85 30.50 31.30 10,514,816 324,699,591 30.880 18.19 18.16 18.22 18.01 18.48 17,807,066 18.234 3.53%
2015-10-02 0 29.75 29.75 29.80 28.45 30.10 12,383,752 367,111,352 29.645 17.57 17.57 17.60 16.80 17.77 20,972,149 17.505 3.84%
2015-09-30 0 28.65 28.65 28.70 27.90 29.20 12,343,399 354,433,801 28.714 16.92 16.92 16.95 16.47 17.24 20,903,810 16.955 1.24%
2015-09-29 0 28.30 28.20 28.35 27.05 28.40 8,837,760 246,985,460 27.947 16.71 16.65 16.74 15.97 16.77 14,966,935 16.502 -1.74%
2015-09-25 0 28.80 28.75 28.85 28.10 29.25 8,523,431 244,377,505 28.671 17.01 16.98 17.04 16.59 17.27 14,434,613 16.930 0.35%
2015-09-24 0 28.70 28.60 28.70 28.40 29.40 8,008,200 229,999,265 28.720 16.95 16.89 16.95 16.77 17.36 13,562,058 16.959 -1.37%
2015-09-23 0 29.10 29.05 29.10 27.85 29.55 17,511,938 504,028,661 28.782 17.18 17.15 17.18 16.45 17.45 29,656,841 16.995 -2.18%
2015-09-22 0 29.75 29.60 29.70 29.50 30.75 6,850,540 206,644,931 30.165 17.57 17.48 17.54 17.42 18.16 11,601,536 17.812 -0.67%
2015-09-21 0 29.95 29.95 30.05 29.65 30.45 6,086,622 182,743,970 30.024 17.69 17.69 17.74 17.51 17.98 10,307,824 17.729 -2.92%
2015-09-18 0 30.85 30.80 30.90 30.15 31.10 10,975,658 337,818,717 30.779 18.22 18.19 18.25 17.80 18.36 18,587,511 18.174 1.65%
2015-09-17 0 30.35 30.35 30.40 29.70 31.30 14,981,973 456,302,075 30.457 17.92 17.92 17.95 17.54 18.48 25,372,292 17.984 3.23%
2015-09-16 0 29.40 29.35 29.50 28.65 30.00 13,354,872 393,292,687 29.449 17.36 17.33 17.42 16.92 17.71 22,616,761 17.389 1.91%
2015-09-15 0 28.85 28.75 28.80 28.20 29.00 8,676,368 249,316,885 28.735 17.04 16.98 17.01 16.65 17.12 14,693,615 16.968 0.52%
2015-09-14 0 28.70 28.65 28.70 28.40 29.20 12,673,168 365,565,362 28.846 16.95 16.92 16.95 16.77 17.24 21,462,281 17.033 -0.35%
2015-09-11 0 28.80 28.80 28.95 28.70 29.95 15,825,887 461,790,293 29.179 17.01 17.01 17.09 16.95 17.69 26,801,478 17.230 -1.20%
2015-09-10 0 29.15 29.10 29.20 28.40 29.60 12,408,607 362,053,667 29.178 17.21 17.18 17.24 16.77 17.48 21,014,241 17.229 -0.85%
2015-09-09 0 29.40 29.30 29.40 28.60 30.00 24,990,186 735,268,075 29.422 17.36 17.30 17.36 16.89 17.71 42,321,414 17.373 3.52%
2015-09-08 0 28.40 28.35 28.40 27.15 28.85 16,249,472 456,393,457 28.087 16.77 16.74 16.77 16.03 17.04 27,518,828 16.585 3.09%
2015-09-07 0 27.55 27.45 27.55 27.35 28.45 14,028,763 389,475,495 27.763 16.27 16.21 16.27 16.15 16.80 23,758,010 16.393 1.66%
2015-09-04 0 27.10 27.10 27.20 26.25 27.90 11,916,340 322,330,254 27.049 16.00 16.00 16.06 15.50 16.47 20,180,577 15.972 -2.34%
2015-09-02 0 27.75 27.70 27.75 26.85 28.60 18,759,741 524,403,200 27.954 16.39 16.36 16.39 15.85 16.89 31,770,022 16.506 -0.18%
2015-09-01 0 27.80 27.75 27.85 27.05 28.55 20,995,933 586,187,603 27.919 16.42 16.39 16.45 15.97 16.86 35,557,061 16.486 -1.42%
2015-08-31 0 28.20 28.15 28.30 27.05 29.00 21,149,827 588,745,788 27.837 16.65 16.62 16.71 15.97 17.12 35,817,684 16.437 0.53%
2015-08-28 0 28.05 28.05 28.10 27.55 28.80 26,413,420 744,389,315 28.182 16.56 16.56 16.59 16.27 17.01 44,731,691 16.641 1.81%
2015-08-27 0 27.55 27.40 27.45 25.70 27.85 31,450,470 846,774,653 26.924 16.27 16.18 16.21 15.18 16.45 53,262,043 15.898 7.83%
2015-08-26 0 25.55 25.55 25.60 25.00 26.70 16,738,580 433,350,885 25.889 15.09 15.09 15.12 14.76 15.77 28,347,143 15.287 -2.48%
2015-08-25 0 26.20 26.20 26.25 24.80 28.45 32,320,287 840,374,583 26.001 15.47 15.47 15.50 14.64 16.80 54,735,097 15.353 0.19%
2015-08-24 0 26.15 25.95 26.00 25.30 28.70 31,113,553 815,542,949 26.212 15.44 15.32 15.35 14.94 16.95 52,691,467 15.478 -8.89%
2015-08-21 0 28.70 28.70 28.80 28.55 29.45 13,679,500 394,965,995 28.873 16.95 16.95 17.01 16.86 17.39 23,166,526 17.049 -2.71%
2015-08-20 0 29.50 29.50 29.55 28.95 30.20 12,911,614 381,657,898 29.559 17.42 17.42 17.45 17.09 17.83 21,866,094 17.454 -0.67%
2015-08-19 0 29.70 29.70 29.85 29.60 31.00 13,064,312 392,040,802 30.009 17.54 17.54 17.63 17.48 18.31 22,124,692 17.720 -2.94%
2015-08-18 0 30.60 30.60 30.65 29.85 32.25 9,018,200 277,709,100 30.794 18.07 18.07 18.10 17.63 19.04 15,272,514 18.184 -3.62%
2015-08-17 0 31.75 31.65 31.80 31.05 32.00 4,298,296 135,133,626 31.439 18.75 18.69 18.78 18.33 18.90 7,279,256 18.564 -1.40%
2015-08-14 0 32.20 32.15 32.20 32.00 32.90 5,319,080 172,146,496 32.364 19.01 18.98 19.01 18.90 19.43 9,007,976 19.110 -1.23%
2015-08-13 0 32.60 32.60 32.75 31.90 32.80 9,357,776 303,248,146 32.406 19.25 19.25 19.34 18.84 19.37 15,847,594 19.135 1.40%
2015-08-12 0 32.15 32.00 32.15 31.55 32.70 8,173,146 262,069,608 32.065 18.98 18.90 18.98 18.63 19.31 13,841,397 18.934 -1.68%
2015-08-11 0 32.70 32.75 32.90 32.35 33.55 10,817,251 357,850,664 33.081 19.31 19.34 19.43 19.10 19.81 18,319,246 19.534 1.24%
2015-08-10 0 32.30 32.20 32.25 31.80 32.95 7,530,870 244,079,394 32.411 19.07 19.01 19.04 18.78 19.46 12,753,689 19.138 0.00%
2015-08-07 0 32.30 32.25 32.40 32.05 33.30 13,841,315 450,995,068 32.583 19.07 19.04 19.13 18.93 19.66 23,440,563 19.240 -0.15%
2015-08-06 0 32.35 32.25 32.35 31.45 32.70 8,485,212 271,637,426 32.013 19.10 19.04 19.10 18.57 19.31 14,369,888 18.903 -1.07%
2015-08-05 0 32.70 32.55 32.70 32.20 33.05 5,435,345 176,878,314 32.542 19.31 19.22 19.31 19.01 19.52 9,204,873 19.216 0.77%
2015-08-04 0 32.45 32.40 32.45 32.00 32.90 5,544,378 179,689,996 32.409 19.16 19.13 19.16 18.90 19.43 9,389,523 19.137 0.62%
2015-08-03 0 32.25 32.30 32.35 31.50 32.65 14,713,802 471,248,407 32.028 19.04 19.07 19.10 18.60 19.28 24,918,138 18.912 -0.77%
2015-07-31 0 32.50 32.50 32.55 32.10 32.90 13,205,197 428,187,232 32.426 19.19 19.19 19.22 18.95 19.43 22,363,283 19.147 0.00%
2015-07-30 0 32.50 32.40 32.60 32.40 33.70 10,901,012 358,481,899 32.885 19.19 19.13 19.25 19.13 19.90 18,461,097 19.418 -2.55%
2015-07-29 0 33.35 33.25 33.35 32.50 33.90 12,141,208 400,636,003 32.998 19.69 19.63 19.69 19.19 20.02 20,561,395 19.485 -0.15%
2015-07-28 0 33.40 33.35 33.40 32.05 33.60 22,772,325 748,508,671 32.869 19.72 19.69 19.72 18.93 19.84 38,565,419 19.409 0.15%
2015-07-27 0 33.35 33.35 33.40 32.15 34.90 17,124,080 571,068,798 33.349 19.69 19.69 19.72 18.98 20.61 28,999,996 19.692 -4.71%
2015-07-24 0 35.00 34.85 35.00 34.55 35.45 7,039,606 246,080,053 34.957 20.67 20.58 20.67 20.40 20.93 11,921,723 20.641 -1.41%
2015-07-23 0 35.50 35.40 35.55 34.85 35.90 6,355,700 225,689,093 35.510 20.96 20.90 20.99 20.58 21.20 10,763,514 20.968 0.42%
2015-07-22 0 35.35 35.30 35.35 34.70 35.40 10,927,730 383,750,951 35.117 20.87 20.84 20.87 20.49 20.90 18,506,344 20.736 -0.56%
2015-07-21 0 35.55 35.55 35.65 34.20 36.10 12,317,603 438,111,187 35.568 20.99 20.99 21.05 20.19 21.32 20,860,124 21.002 3.80%
2015-07-20 0 34.25 34.20 34.35 33.85 35.20 9,274,273 318,211,331 34.311 20.22 20.19 20.28 19.99 20.79 15,706,180 20.260 -1.01%
2015-07-17 0 34.60 34.60 34.70 34.30 35.15 8,688,600 302,459,010 34.811 20.43 20.43 20.49 20.25 20.76 14,714,330 20.555 1.17%
2015-07-16 0 34.20 34.30 34.35 33.10 34.70 9,608,600 327,556,477 34.090 20.19 20.25 20.28 19.55 20.49 16,272,369 20.130 0.44%
2015-07-15 0 34.05 34.00 34.05 33.05 34.30 13,466,154 454,775,049 33.772 20.11 20.08 20.11 19.52 20.25 22,805,220 19.942 -0.29%
2015-07-14 0 34.15 34.15 34.25 33.15 34.55 11,617,006 394,452,038 33.955 20.17 20.17 20.22 19.57 20.40 19,673,648 20.050 -0.29%
2015-07-13 0 34.25 34.25 34.40 33.10 34.95 14,097,903 483,327,619 34.284 20.22 20.22 20.31 19.55 20.64 23,875,100 20.244 1.48%
2015-07-10 0 33.75 33.70 33.80 32.15 34.40 20,965,655 709,519,346 33.842 19.93 19.90 19.96 18.98 20.31 35,505,785 19.983 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 19.22 19.16 19.25 17.98 20.28 58,938,608 19.323 5.51%
2015-07-08 0 30.85 30.95 31.10 29.40 33.00 30,613,606 941,011,238 30.738 18.22 18.28 18.36 17.36 19.49 51,844,796 18.151 -4.64%
2015-07-07 0 32.35 32.35 32.50 32.05 34.50 23,263,567 764,224,233 32.851 19.10 19.10 19.19 18.93 20.37 39,397,348 19.398 -5.96%
2015-07-06 0 34.40 34.35 34.50 33.15 36.00 22,214,202 760,392,800 34.230 20.31 20.28 20.37 19.57 21.26 37,620,226 20.212 -2.27%
2015-07-03 0 35.20 35.20 35.25 34.45 36.70 17,429,600 614,909,682 35.280 20.79 20.79 20.81 20.34 21.67 29,517,400 20.832 -4.09%
2015-07-02 0 36.70 36.65 36.70 35.65 37.35 19,277,713 701,301,834 36.379 21.67 21.64 21.67 21.05 22.05 32,647,219 21.481 -1.34%
2015-06-30 0 37.20 37.15 37.30 36.00 37.75 16,759,158 620,557,812 37.028 21.97 21.94 22.03 21.26 22.29 28,381,992 21.864 3.77%
2015-06-29 0 35.85 35.80 35.90 34.45 37.10 14,542,333 520,797,080 35.812 21.17 21.14 21.20 20.34 21.91 24,627,752 21.147 -2.98%
2015-06-26 0 36.95 37.00 37.05 35.85 38.50 19,860,669 735,152,590 37.015 21.82 21.85 21.88 21.17 22.73 33,634,467 21.857 -3.52%
2015-06-25 0 38.30 38.25 38.35 38.10 39.35 8,385,758 323,201,816 38.542 22.62 22.59 22.65 22.50 23.24 14,201,460 22.758 -2.42%
2015-06-24 0 39.25 39.25 39.40 38.70 39.65 6,087,077 238,663,164 39.208 23.18 23.18 23.27 22.85 23.41 10,308,595 23.152 0.77%
2015-06-23 0 38.95 38.95 39.05 37.90 39.45 17,399,400 677,506,714 38.939 23.00 23.00 23.06 22.38 23.29 29,466,256 22.993 1.04%
2015-06-22 0 38.55 38.55 38.70 38.00 38.85 7,043,685 270,988,218 38.473 22.76 22.76 22.85 22.44 22.94 11,928,631 22.717 2.80%
2015-06-19 0 37.50 37.50 37.55 37.05 38.95 14,568,217 552,710,386 37.939 22.14 22.14 22.17 21.88 23.00 24,671,587 22.403 -1.70%
2015-06-18 0 38.15 38.05 38.15 37.95 39.15 5,503,008 211,150,005 38.370 22.53 22.47 22.53 22.41 23.12 9,319,462 22.657 -2.05%
2015-06-17 0 38.95 38.85 39.05 37.65 39.15 12,160,784 468,393,056 38.517 23.00 22.94 23.06 22.23 23.12 20,594,548 22.744 1.70%
2015-06-16 0 38.30 38.25 38.30 38.25 40.35 11,704,253 456,199,342 38.977 22.62 22.59 22.62 22.59 23.83 19,821,403 23.015 -5.08%
2015-06-15 0 40.35 40.30 40.35 40.25 42.15 10,363,745 426,294,448 41.133 23.83 23.80 23.83 23.77 24.89 17,551,224 24.289 -4.27%
2015-06-12 0 42.15 42.05 42.15 40.95 42.20 11,423,837 475,243,097 41.601 24.89 24.83 24.89 24.18 24.92 19,346,512 24.565 3.18%
2015-06-11 0 40.85 40.75 40.85 40.50 41.30 9,209,363 376,013,891 40.830 24.12 24.06 24.12 23.91 24.39 15,596,253 24.109 2.51%
2015-06-10 0 39.85 39.90 40.00 39.80 41.10 9,228,202 373,135,116 40.434 23.53 23.56 23.62 23.50 24.27 15,628,157 23.876 -0.87%
2015-06-09 0 40.20 40.10 40.25 39.55 41.75 11,001,988 440,780,663 40.064 23.74 23.68 23.77 23.35 24.65 18,632,102 23.657 -3.60%
2015-06-08 0 41.70 41.55 41.65 40.35 41.90 12,834,438 530,756,733 41.354 24.62 24.53 24.59 23.83 24.74 21,735,395 24.419 1.21%
2015-06-05 0 41.20 40.90 41.00 39.35 41.35 22,454,423 913,015,882 40.661 24.33 24.15 24.21 23.24 24.42 38,027,045 24.010 3.00%
2015-06-04 0 40.00 40.15 40.20 39.30 41.35 17,048,400 685,316,756 40.198 23.62 23.71 23.74 23.21 24.42 28,871,830 23.737 -1.23%
2015-06-03 0 40.50 40.45 40.55 40.25 41.00 6,320,503 256,021,118 40.506 23.91 23.89 23.94 23.77 24.21 10,703,907 23.918 -0.86%
2015-06-02 0 40.85 40.75 40.80 40.60 41.45 7,848,909 321,168,629 40.919 24.12 24.06 24.09 23.97 24.48 13,292,295 24.162 -1.09%
2015-06-01 0 41.30 41.15 41.30 39.60 42.00 13,191,448 541,190,746 41.026 24.39 24.30 24.39 23.38 24.80 22,339,999 24.225 3.38%
2015-05-29 0 39.95 39.95 40.00 39.80 40.95 17,488,353 702,753,956 40.184 23.59 23.59 23.62 23.50 24.18 29,616,900 23.728 -2.44%
2015-05-28 0 40.95 41.00 41.05 39.85 42.80 20,151,483 827,856,153 41.082 24.18 24.21 24.24 23.53 25.27 34,126,967 24.258 -4.32%
2015-05-27 0 42.80 42.75 42.85 42.70 44.30 14,773,274 638,886,344 43.246 25.27 25.24 25.30 25.21 26.16 25,018,855 25.536 -1.53%
2015-05-26 0 44.10 44.05 44.10 44.05 47.10 16,106,600 728,302,166 45.218 25.67 25.64 25.67 25.64 27.41 27,674,913 26.316 1.97%
2015-05-22 0 43.25 43.20 43.25 41.45 43.35 11,592,535 495,595,345 42.751 25.17 25.14 25.17 24.12 25.23 19,918,691 24.881 4.72%
2015-05-21 0 41.30 41.25 41.40 41.20 41.95 4,563,930 189,694,984 41.564 24.04 24.01 24.09 23.98 24.41 7,841,901 24.190 -1.20%
2015-05-20 0 41.80 41.65 41.80 41.10 42.10 6,409,253 267,621,684 41.756 24.33 24.24 24.33 23.92 24.50 11,012,598 24.301 0.36%
2015-05-19 0 41.65 41.60 41.70 40.25 41.85 6,805,252 281,935,204 41.429 24.24 24.21 24.27 23.43 24.36 11,693,017 24.111 2.33%
2015-05-18 0 40.70 40.55 40.75 40.05 41.20 7,709,600 312,638,022 40.552 23.69 23.60 23.72 23.31 23.98 13,246,899 23.601 -1.09%
2015-05-15 0 41.15 41.00 41.20 39.80 41.50 6,202,995 252,923,938 40.774 23.95 23.86 23.98 23.16 24.15 10,658,199 23.730 2.24%
2015-05-14 0 40.25 40.15 40.30 39.65 40.55 6,726,365 269,942,090 40.132 23.43 23.37 23.45 23.08 23.60 11,557,471 23.357 -0.25%
2015-05-13 0 40.35 40.35 40.45 40.25 41.25 13,568,599 552,059,220 40.687 23.48 23.48 23.54 23.43 24.01 23,314,032 23.679 -1.22%
2015-05-12 0 40.85 40.70 40.80 40.55 41.55 6,959,129 285,818,818 41.071 23.77 23.69 23.75 23.60 24.18 11,957,414 23.903 -1.68%
2015-05-11 0 41.55 41.50 41.55 40.55 41.95 11,543,673 477,794,879 41.390 24.18 24.15 24.18 23.60 24.41 19,834,735 24.089 2.85%
2015-05-08 0 40.40 40.45 40.50 39.85 40.80 10,864,856 438,440,648 40.354 23.51 23.54 23.57 23.19 23.75 18,668,368 23.486 2.80%
2015-05-07 0 39.30 39.30 39.40 39.15 40.70 9,731,224 387,546,082 39.825 22.87 22.87 22.93 22.79 23.69 16,720,523 23.178 -2.00%
2015-05-06 0 40.10 40.10 40.15 39.80 42.30 20,098,338 820,777,515 40.838 23.34 23.34 23.37 23.16 24.62 34,533,654 23.767 0.12%
2015-05-05 0 40.05 40.00 40.15 39.80 42.95 14,650,964 595,143,528 40.621 23.31 23.28 23.37 23.16 25.00 25,173,789 23.641 -5.88%
2015-05-04 0 42.55 42.40 42.50 41.50 42.75 10,473,655 440,942,197 42.100 24.76 24.68 24.73 24.15 24.88 17,996,193 24.502 0.59%
2015-04-30 0 42.30 41.95 42.30 40.80 42.45 16,039,741 666,768,958 41.570 24.62 24.41 24.62 23.75 24.71 27,560,033 24.193 1.44%
2015-04-29 0 41.70 41.50 41.55 40.90 42.70 13,736,927 570,214,921 41.510 24.27 24.15 24.18 23.80 24.85 23,603,259 24.158 -2.34%
2015-04-28 0 42.70 42.55 42.70 41.60 43.25 11,047,872 466,799,481 42.252 24.85 24.76 24.85 24.21 25.17 18,982,833 24.591 -1.27%
2015-04-27 0 43.25 43.00 43.25 41.55 43.40 18,921,826 810,599,787 42.839 25.17 25.03 25.17 24.18 25.26 32,512,130 24.932 3.59%
2015-04-24 0 41.75 41.60 41.85 40.70 42.00 17,108,732 708,452,158 41.409 24.30 24.21 24.36 23.69 24.44 29,396,810 24.100 -0.36%
2015-04-23 0 41.90 41.80 41.90 41.50 43.40 14,369,302 610,869,091 42.512 24.39 24.33 24.39 24.15 25.26 24,689,828 24.742 -1.41%
2015-04-22 0 42.50 42.50 42.60 41.15 42.60 16,186,844 678,561,450 41.921 24.73 24.73 24.79 23.95 24.79 27,812,791 24.397 2.78%
2015-04-21 0 41.35 41.35 41.50 40.70 41.75 14,337,031 589,759,144 41.135 24.07 24.07 24.15 23.69 24.30 24,634,378 23.940 1.72%
2015-04-20 0 40.65 40.40 40.70 40.20 41.80 19,433,593 798,333,876 41.080 23.66 23.51 23.69 23.40 24.33 33,391,466 23.908 -4.13%
2015-04-17 0 42.40 42.20 42.40 42.10 43.80 10,971,756 470,183,017 42.854 24.68 24.56 24.68 24.50 25.49 18,852,047 24.941 -1.51%
2015-04-16 0 43.05 43.00 43.20 40.60 43.45 16,196,359 684,362,093 42.254 25.05 25.03 25.14 23.63 25.29 27,829,140 24.592 5.51%
2015-04-15 0 40.80 40.70 40.80 40.60 41.70 11,362,256 466,126,727 41.024 23.75 23.69 23.75 23.63 24.27 19,523,018 23.876 -0.24%
2015-04-14 0 40.90 40.75 40.90 40.35 42.00 18,738,001 770,277,698 41.108 23.80 23.72 23.80 23.48 24.44 32,196,276 23.924 -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 24.39 24.27 24.44 23.83 24.94 42,055,350 24.293 1.45%
2015-04-10 0 41.30 41.25 41.35 40.35 42.00 22,862,932 936,452,533 40.959 24.04 24.01 24.07 23.48 24.44 39,283,874 23.838 1.85%
2015-04-09 0 40.55 40.55 40.60 40.45 44.50 22,467,233 933,250,251 41.538 23.60 23.60 23.63 23.54 25.90 38,603,970 24.175 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 23.57 23.48 23.60 22.20 23.72 46,596,274 23.070 8.43%
2015-04-02 0 37.35 37.25 37.40 37.10 38.00 15,246,262 572,660,788 37.561 21.74 21.68 21.77 21.59 22.12 26,196,650 21.860 -0.27%
2015-04-01 0 37.45 37.35 37.55 36.70 37.65 12,472,386 465,576,069 37.329 21.80 21.74 21.85 21.36 21.91 21,430,481 21.725 1.49%
2015-03-31 0 36.90 36.75 36.80 36.70 37.35 20,023,431 740,543,172 36.984 21.48 21.39 21.42 21.36 21.74 34,404,946 21.524 2.07%
2015-03-30 0 36.15 36.15 36.20 35.30 36.70 26,189,601 948,546,898 36.218 21.04 21.04 21.07 20.54 21.36 44,999,871 21.079 1.69%
2015-03-27 0 35.55 35.60 35.70 35.00 36.00 12,188,010 432,653,217 35.498 20.69 20.72 20.78 20.37 20.95 20,941,857 20.660 -0.14%
2015-03-26 0 35.60 35.60 35.70 35.35 36.30 11,810,453 422,427,219 35.767 20.72 20.72 20.78 20.57 21.13 20,293,125 20.816 -1.93%
2015-03-25 0 36.30 36.25 36.35 35.85 36.75 10,425,241 378,775,771 36.333 21.13 21.10 21.16 20.86 21.39 17,913,007 21.145 -0.27%
2015-03-24 0 36.40 36.30 36.40 36.15 37.75 15,985,591 586,668,148 36.700 21.18 21.13 21.18 21.04 21.97 27,466,991 21.359 -3.19%
2015-03-23 0 37.60 37.60 37.65 37.20 38.00 11,317,059 426,427,035 37.680 21.88 21.88 21.91 21.65 22.12 19,445,359 21.930 0.40%
2015-03-20 0 37.45 37.40 37.60 36.95 38.00 18,731,375 701,392,332 37.445 21.80 21.77 21.88 21.50 22.12 32,184,891 21.793 0.40%
2015-03-19 0 37.30 37.25 37.35 37.20 38.75 22,561,440 849,112,341 37.636 21.71 21.68 21.74 21.65 22.55 38,765,840 21.904 -2.86%
2015-03-18 0 38.40 38.45 38.50 38.25 38.95 7,139,534 275,946,795 38.651 22.35 22.38 22.41 22.26 22.67 12,267,392 22.494 0.52%
2015-03-17 0 38.20 38.20 38.35 37.70 38.70 9,225,830 352,632,618 38.222 22.23 22.23 22.32 21.94 22.52 15,852,138 22.245 0.53%
2015-03-16 0 38.00 37.95 38.05 36.90 38.45 13,531,329 510,911,031 37.758 22.12 22.09 22.14 21.48 22.38 23,249,994 21.975 1.20%
2015-03-13 0 37.55 37.50 37.65 36.90 37.95 8,186,277 307,810,784 37.601 21.85 21.82 21.91 21.48 22.09 14,065,942 21.883 2.32%
2015-03-12 0 36.70 36.70 36.90 36.10 37.40 8,704,089 321,238,143 36.907 21.36 21.36 21.48 21.01 21.77 14,955,664 21.479 1.66%
2015-03-11 0 36.10 36.05 36.25 35.80 37.10 9,107,789 331,819,269 36.432 21.01 20.98 21.10 20.84 21.59 15,649,315 21.203 -0.69%
2015-03-10 0 36.35 36.40 36.50 36.30 37.70 7,833,302 287,808,353 36.742 21.16 21.18 21.24 21.13 21.94 13,459,448 21.383 -3.58%
2015-03-09 0 37.70 37.60 37.75 36.60 38.00 6,410,169 238,696,034 37.237 21.94 21.88 21.97 21.30 22.12 11,014,172 21.672 0.94%
2015-03-06 0 37.35 37.30 37.40 37.30 38.20 5,127,080 192,997,720 37.643 21.74 21.71 21.77 21.71 22.23 8,809,525 21.908 -0.13%
2015-03-05 0 37.40 37.40 37.50 37.20 38.50 9,015,651 341,266,123 37.853 21.77 21.77 21.82 21.65 22.41 15,491,001 22.030 -1.32%
2015-03-04 0 37.90 37.80 37.90 37.60 39.85 12,453,085 478,295,427 38.408 22.06 22.00 22.06 21.88 23.19 21,397,318 22.353 -3.68%
2015-03-03 0 39.35 39.25 39.50 39.05 40.65 8,027,608 319,087,337 39.749 22.90 22.84 22.99 22.73 23.66 13,793,311 23.133 -2.24%
2015-03-02 0 40.25 40.20 40.40 40.00 41.45 8,974,483 364,399,415 40.604 23.43 23.40 23.51 23.28 24.12 15,420,265 23.631 -0.62%
2015-02-27 0 40.50 40.45 40.75 39.80 41.10 8,296,574 336,557,885 40.566 23.57 23.54 23.72 23.16 23.92 14,255,458 23.609 -0.61%
2015-02-26 0 40.75 40.80 40.85 39.15 41.20 12,304,403 498,834,554 40.541 23.72 23.75 23.77 22.79 23.98 21,141,847 23.595 2.64%
2015-02-25 0 39.70 39.60 39.70 39.15 39.90 6,449,390 255,148,133 39.562 23.11 23.05 23.11 22.79 23.22 11,081,563 23.025 0.51%
2015-02-24 0 39.50 39.45 39.50 38.55 39.50 3,476,595 136,316,130 39.210 22.99 22.96 22.99 22.44 22.99 5,973,605 22.820 1.67%
2015-02-23 0 38.85 38.75 39.05 38.05 39.10 3,940,731 152,732,149 38.757 22.61 22.55 22.73 22.14 22.76 6,771,099 22.556 -0.13%
2015-02-18 0 38.90 38.80 39.00 38.60 39.20 2,420,246 93,950,007 38.818 22.64 22.58 22.70 22.46 22.81 4,158,550 22.592 0.26%
2015-02-17 0 38.80 38.75 38.85 38.10 39.40 6,423,200 249,235,051 38.802 22.58 22.55 22.61 22.17 22.93 11,036,563 22.583 1.57%
2015-02-16 0 38.20 38.35 38.40 38.05 38.65 3,791,587 145,384,655 38.344 22.23 22.32 22.35 22.14 22.49 6,514,835 22.316 0.00%
2015-02-13 0 38.20 38.15 38.20 37.95 38.70 8,145,635 311,754,379 38.273 22.23 22.20 22.23 22.09 22.52 13,996,109 22.274 0.13%
2015-02-12 0 38.15 38.00 38.20 37.30 38.70 10,390,557 395,694,662 38.082 22.20 22.12 22.23 21.71 22.52 17,853,411 22.164 0.13%
2015-02-11 0 38.10 38.05 38.15 37.60 38.30 5,804,337 221,010,725 38.077 22.17 22.14 22.20 21.88 22.29 9,973,211 22.160 1.06%
2015-02-10 0 37.70 37.70 37.85 37.30 38.25 5,837,600 220,485,875 37.770 21.94 21.94 22.03 21.71 22.26 10,030,365 21.982 0.27%
2015-02-09 0 37.60 37.55 37.65 36.90 38.20 7,122,584 267,888,416 37.611 21.88 21.85 21.91 21.48 22.23 12,238,268 21.889 0.40%
2015-02-06 0 37.45 37.40 37.55 37.20 38.50 8,935,549 337,441,203 37.764 21.80 21.77 21.85 21.65 22.41 15,353,367 21.978 0.13%
2015-02-05 0 37.40 37.45 37.55 37.30 39.20 12,608,676 481,335,360 38.175 21.77 21.80 21.85 21.71 22.81 21,664,660 22.218 -0.53%
2015-02-04 0 37.60 37.55 37.60 37.40 39.20 12,481,560 477,933,020 38.291 21.88 21.85 21.88 21.77 22.81 21,446,244 22.285 -2.72%
2015-02-03 0 38.65 38.60 38.65 36.70 38.65 10,206,700 384,896,467 37.710 22.49 22.46 22.49 21.36 22.49 17,537,502 21.947 3.62%
2015-02-02 0 37.30 37.15 37.35 36.50 37.55 8,311,672 308,109,515 37.069 21.71 21.62 21.74 21.24 21.85 14,281,400 21.574 -0.53%
2015-01-30 0 37.50 37.50 37.70 37.40 38.50 9,057,033 342,633,168 37.831 21.82 21.82 21.94 21.77 22.41 15,562,105 22.017 -0.79%
2015-01-29 0 37.80 37.75 37.80 37.40 38.20 12,709,195 480,133,470 37.778 22.00 21.97 22.00 21.77 22.23 21,837,375 21.987 -2.33%
2015-01-28 0 38.70 38.70 38.80 38.55 39.60 10,099,216 393,462,238 38.960 22.52 22.52 22.58 22.44 23.05 17,352,819 22.674 -1.90%
2015-01-27 0 39.45 39.40 39.45 39.10 41.95 18,031,825 720,366,108 39.950 22.96 22.93 22.96 22.76 24.41 30,982,900 23.250 -5.05%
2015-01-26 0 41.55 41.50 41.60 39.60 41.60 11,221,382 456,835,177 40.711 24.18 24.15 24.21 23.05 24.21 19,280,963 23.694 2.85%
2015-01-23 0 40.40 40.25 40.40 39.05 40.95 16,126,754 644,236,067 39.948 23.51 23.43 23.51 22.73 23.83 27,709,542 23.250 5.35%
2015-01-22 0 38.35 38.30 38.35 38.10 40.00 13,580,460 528,218,589 38.895 22.32 22.29 22.32 22.17 23.28 23,334,412 22.637 -1.41%
2015-01-21 0 38.90 38.90 38.95 37.00 39.30 15,806,120 607,387,711 38.427 22.64 22.64 22.67 21.53 22.87 27,158,618 22.364 5.85%
2015-01-20 0 36.75 36.70 36.95 35.70 37.50 11,210,457 410,665,954 36.632 21.39 21.36 21.50 20.78 21.82 19,262,192 21.320 3.67%
2015-01-19 0 35.45 35.45 35.50 34.55 37.30 20,184,764 728,743,320 36.104 20.63 20.63 20.66 20.11 21.71 34,682,154 21.012 -8.52%
2015-01-16 0 38.75 38.75 39.00 38.05 39.30 14,609,493 564,264,773 38.623 22.55 22.55 22.70 22.14 22.87 25,102,532 22.478 0.26%
2015-01-15 0 38.65 38.60 38.80 36.85 38.80 18,811,215 716,150,117 38.070 22.49 22.46 22.58 21.45 22.58 32,322,075 22.157 3.34%
2015-01-14 0 37.40 37.35 37.55 37.20 38.20 7,795,361 293,853,670 37.696 21.77 21.74 21.85 21.65 22.23 13,394,257 21.939 -0.80%
2015-01-13 0 37.70 37.70 37.90 37.65 38.50 10,444,532 396,745,766 37.986 21.94 21.94 22.06 21.91 22.41 17,946,153 22.108 -1.57%
2015-01-12 0 38.30 38.25 38.35 37.05 38.90 11,910,222 451,999,925 37.951 22.29 22.26 22.32 21.56 22.64 20,464,552 22.087 0.79%
2015-01-09 0 38.00 38.00 38.05 37.70 39.90 14,312,773 554,986,355 38.776 22.12 22.12 22.14 21.94 23.22 24,592,697 22.567 -0.26%
2015-01-08 0 38.10 38.05 38.15 37.95 39.55 16,642,424 641,261,818 38.532 22.17 22.14 22.20 22.09 23.02 28,595,584 22.425 2.14%
2015-01-07 0 37.30 37.30 37.35 36.80 37.95 20,738,169 775,590,457 37.399 21.71 21.71 21.74 21.42 22.09 35,633,033 21.766 -1.45%
2015-01-06 0 37.85 37.85 37.90 37.60 39.20 19,478,667 745,243,101 38.259 22.03 22.03 22.06 21.88 22.81 33,468,914 22.267 -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 22.79 22.76 22.79 22.58 23.77 45,284,941 23.314 -1.76%
2015-01-02 0 39.85 39.85 40.00 39.25 40.45 14,375,444 575,079,110 40.004 23.19 23.19 23.28 22.84 23.54 24,700,381 23.282 1.14%
2014-12-31 0 39.40 39.15 39.45 38.60 40.00 14,924,669 587,243,955 39.347 22.93 22.79 22.96 22.46 23.28 25,644,078 22.900 0.25%
2014-12-30 0 39.30 39.10 39.25 38.30 40.25 21,399,774 843,617,055 39.422 22.87 22.76 22.84 22.29 23.43 36,769,826 22.943 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 22.76 22.70 22.79 21.33 23.80 84,672,691 22.849 12.20%
2014-12-24 0 34.85 34.75 34.90 34.70 35.70 3,918,174 138,003,131 35.221 20.28 20.22 20.31 20.20 20.78 6,732,341 20.499 -2.11%
2014-12-23 0 35.60 35.55 35.70 35.00 36.60 20,633,351 741,619,548 35.943 20.72 20.69 20.78 20.37 21.30 35,452,931 20.918 0.28%
2014-12-22 0 35.50 35.45 35.60 34.55 36.75 20,783,850 739,855,396 35.598 20.66 20.63 20.72 20.11 21.39 35,711,524 20.718 2.60%
2014-12-19 0 34.60 34.55 34.60 33.85 36.00 26,484,764 920,059,739 34.739 20.14 20.11 20.14 19.70 20.95 45,507,030 20.218 -1.14%
2014-12-18 0 35.00 34.95 35.20 34.70 35.85 12,645,838 445,369,636 35.219 20.37 20.34 20.49 20.20 20.86 21,728,513 20.497 1.60%
2014-12-17 0 34.45 34.45 34.50 33.85 34.75 11,571,340 398,559,299 34.444 20.05 20.05 20.08 19.70 20.22 19,882,273 20.046 0.73%
2014-12-16 0 34.20 34.15 34.30 32.60 34.45 17,887,581 599,367,314 33.507 19.90 19.88 19.96 18.97 20.05 30,735,055 19.501 3.01%
2014-12-15 0 33.20 33.15 33.20 31.75 33.30 7,266,219 237,589,023 32.698 19.32 19.29 19.32 18.48 19.38 12,485,067 19.030 2.15%
2014-12-12 0 32.50 32.45 32.50 32.40 33.50 10,947,177 359,955,628 32.881 18.91 18.89 18.91 18.86 19.50 18,809,815 19.137 -0.46%
2014-12-11 0 32.65 32.60 32.75 32.55 33.40 11,203,201 369,671,435 32.997 19.00 18.97 19.06 18.94 19.44 19,249,724 19.204 -2.68%
2014-12-10 0 33.55 33.55 33.60 32.75 34.65 20,339,056 679,975,992 33.432 19.53 19.53 19.55 19.06 20.17 34,947,264 19.457 -1.18%
2014-12-09 0 33.95 33.90 33.95 33.85 36.50 22,318,097 790,007,164 35.398 19.76 19.73 19.76 19.70 21.24 38,347,720 20.601 -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 20.98 21.04 21.07 20.14 21.68 61,373,023 21.111 1.84%
2014-12-05 0 35.40 35.35 35.40 34.40 36.40 19,139,122 680,193,600 35.539 20.60 20.57 20.60 20.02 21.18 32,885,496 20.684 -0.14%
2014-12-04 0 35.45 35.40 35.50 32.70 35.55 23,876,901 825,336,241 34.566 20.63 20.60 20.66 19.03 20.69 41,026,110 20.117 7.59%
2014-12-03 0 32.95 32.95 33.00 32.45 34.30 19,555,329 650,656,550 33.273 19.18 19.18 19.21 18.89 19.96 33,600,637 19.364 -0.60%
2014-12-02 0 33.15 33.05 33.20 31.30 33.80 15,148,934 497,151,063 32.818 19.29 19.23 19.32 18.22 19.67 26,029,418 19.100 5.24%
2014-12-01 0 31.50 31.55 31.65 31.30 33.00 20,050,134 645,187,603 32.179 18.33 18.36 18.42 18.22 19.21 34,450,828 18.728 -3.08%
2014-11-28 0 32.50 32.50 32.60 32.30 33.15 17,641,054 576,904,226 32.702 18.91 18.91 18.97 18.80 19.29 30,311,464 19.033 0.00%
2014-11-27 0 32.50 32.40 32.55 32.25 33.60 25,804,774 848,602,570 32.885 18.91 18.86 18.94 18.77 19.55 44,338,648 19.139 0.46%
2014-11-26 0 32.35 32.25 32.40 30.15 32.90 27,098,555 862,294,735 31.821 18.83 18.77 18.86 17.55 19.15 46,561,667 18.519 6.24%
2014-11-25 0 30.45 30.35 30.50 30.25 30.95 11,806,329 360,711,967 30.552 17.72 17.66 17.75 17.61 18.01 20,286,039 17.781 -1.30%
2014-11-24 0 30.85 30.80 30.90 29.85 30.95 22,532,600 689,825,549 30.615 17.95 17.93 17.98 17.37 18.01 38,716,286 17.817 8.25%
2014-11-21 0 28.50 28.50 28.55 28.15 28.90 20,182,289 575,959,171 28.538 16.59 16.59 16.62 16.38 16.82 34,677,901 16.609 0.53%
2014-11-20 0 28.35 28.30 28.35 27.95 28.60 7,890,343 222,890,539 28.249 16.50 16.47 16.50 16.27 16.64 13,557,458 16.440 0.18%
2014-11-19 0 28.30 28.30 28.35 28.00 28.75 13,149,272 372,885,371 28.358 16.47 16.47 16.50 16.30 16.73 22,593,530 16.504 0.53%
2014-11-18 0 28.15 28.05 28.10 27.95 29.00 15,654,604 441,225,144 28.185 16.38 16.32 16.35 16.27 16.88 26,898,278 16.403 -2.09%
2014-11-17 0 28.75 28.75 28.80 28.40 30.00 11,347,262 328,380,168 28.939 16.73 16.73 16.76 16.53 17.46 19,497,255 16.842 -2.38%
2014-11-14 0 29.45 29.40 29.45 29.00 30.00 9,441,290 277,108,543 29.351 17.14 17.11 17.14 16.88 17.46 16,222,348 17.082 -1.01%
2014-11-13 0 29.75 29.70 29.75 28.60 30.00 20,146,178 596,125,501 29.590 17.31 17.29 17.31 16.64 17.46 34,615,854 17.221 3.12%
2014-11-12 0 28.85 28.80 28.85 28.25 29.00 15,857,002 456,399,631 28.782 16.79 16.76 16.79 16.44 16.88 27,246,045 16.751 1.41%
2014-11-11 0 28.45 28.40 28.45 28.25 28.75 12,763,183 363,872,844 28.510 16.56 16.53 16.56 16.44 16.73 21,930,139 16.592 1.25%
2014-11-10 0 28.10 28.05 28.15 28.05 28.90 23,010,073 655,408,270 28.484 16.35 16.32 16.38 16.32 16.82 39,536,697 16.577 -1.23%
2014-11-07 0 28.45 28.45 28.50 28.05 28.95 11,700,029 333,879,346 28.537 16.56 16.56 16.59 16.32 16.85 20,103,391 16.608 -0.70%
2014-11-06 0 28.65 28.50 28.65 28.45 28.90 4,425,463 126,527,014 28.591 16.67 16.59 16.67 16.56 16.82 7,603,982 16.640 -0.17%
2014-11-05 0 28.70 28.70 28.80 28.15 29.20 8,015,606 229,013,490 28.571 16.70 16.70 16.76 16.38 16.99 13,772,689 16.628 -0.52%
2014-11-04 0 28.85 28.80 28.90 28.50 29.15 9,292,101 267,714,318 28.811 16.79 16.76 16.82 16.59 16.97 15,966,007 16.768 0.35%
2014-11-03 0 28.75 28.70 28.75 28.55 29.40 8,067,932 232,815,951 28.857 16.73 16.70 16.73 16.62 17.11 13,862,597 16.795 -0.86%
2014-10-31 0 29.00 29.05 29.15 28.85 29.65 23,301,344 678,493,181 29.118 16.88 16.91 16.97 16.79 17.26 40,037,168 16.947 1.22%
2014-10-30 0 28.65 28.50 28.70 28.40 29.50 16,260,442 466,419,488 28.684 16.67 16.59 16.70 16.53 17.17 27,939,249 16.694 -2.05%
2014-10-29 0 29.25 29.20 29.25 29.05 29.80 22,955,956 673,300,553 29.330 17.02 16.99 17.02 16.91 17.34 39,443,711 17.070 1.92%
2014-10-28 0 28.70 28.65 28.70 27.95 28.90 16,465,751 469,283,827 28.501 16.70 16.67 16.70 16.27 16.82 28,292,018 16.587 3.99%
2014-10-27 0 27.60 27.60 27.65 27.10 27.85 13,720,088 377,006,278 27.478 16.06 16.06 16.09 15.77 16.21 23,574,326 15.992 -0.18%
2014-10-24 0 27.65 27.60 27.65 27.25 27.70 4,373,591 120,442,207 27.539 16.09 16.06 16.09 15.86 16.12 7,514,854 16.027 0.73%
2014-10-23 0 27.45 27.40 27.50 27.15 27.95 6,261,835 172,165,107 27.494 15.98 15.95 16.00 15.80 16.27 10,759,300 16.002 0.18%
2014-10-22 0 27.40 27.35 27.40 27.05 28.00 8,655,835 237,654,199 27.456 15.95 15.92 15.95 15.74 16.30 14,872,753 15.979 0.55%
2014-10-21 0 27.25 27.20 27.25 27.20 27.75 3,654,087 100,292,246 27.447 15.86 15.83 15.86 15.83 16.15 6,278,578 15.974 -0.73%
2014-10-20 0 27.45 27.45 27.55 27.25 27.80 4,757,350 130,753,597 27.485 15.98 15.98 16.03 15.86 16.18 8,174,242 15.996 1.29%
2014-10-17 0 27.10 27.10 27.15 26.80 27.45 18,147,762 492,297,031 27.127 15.77 15.77 15.80 15.60 15.98 31,182,107 15.788 0.37%
2014-10-16 0 27.00 26.95 27.15 26.95 27.60 8,629,321 234,498,736 27.175 15.71 15.68 15.80 15.68 16.06 14,827,195 15.815 -1.46%
2014-10-15 0 27.40 27.35 27.40 27.15 27.60 7,090,156 194,468,677 27.428 15.95 15.92 15.95 15.80 16.06 12,182,549 15.963 0.37%
2014-10-14 0 27.30 27.25 27.40 27.00 27.75 8,063,449 220,812,368 27.384 15.89 15.86 15.95 15.71 16.15 13,854,895 15.937 -0.91%
2014-10-13 0 27.55 27.55 27.60 26.75 27.70 7,698,687 209,307,712 27.187 16.03 16.03 16.06 15.57 16.12 13,228,148 15.823 0.36%
2014-10-10 0 27.45 27.40 27.50 27.30 27.85 6,403,483 176,284,142 27.529 15.98 15.95 16.00 15.89 16.21 11,002,684 16.022 -1.61%
2014-10-09 0 27.90 27.85 27.90 27.80 28.50 7,866,664 220,839,363 28.073 16.24 16.21 16.24 16.18 16.59 13,516,772 16.338 0.54%
2014-10-08 0 27.75 27.70 27.80 27.20 28.20 6,243,714 172,469,590 27.623 16.15 16.12 16.18 15.83 16.41 10,728,164 16.076 0.54%
2014-10-07 0 27.60 27.65 27.70 27.55 27.95 6,112,604 169,297,612 27.696 16.06 16.09 16.12 16.03 16.27 10,502,886 16.119 -0.18%
2014-10-06 0 27.65 27.55 27.70 26.90 27.80 10,223,491 280,424,053 27.429 16.09 16.03 16.12 15.66 16.18 17,566,353 15.964 0.55%
2014-10-03 0 27.50 27.50 27.55 26.65 27.70 9,734,494 265,825,382 27.308 16.00 16.00 16.03 15.51 16.12 16,726,141 15.893 0.73%
2014-09-30 0 27.30 27.30 27.40 27.05 27.70 8,706,641 238,291,863 27.369 15.89 15.89 15.95 15.74 16.12 14,960,049 15.929 -1.09%
2014-09-29 0 27.60 27.55 27.65 26.55 27.65 10,545,620 286,238,213 27.143 16.06 16.03 16.09 15.45 16.09 18,119,846 15.797 1.10%
2014-09-26 0 27.30 27.30 27.35 27.10 27.70 6,895,641 188,260,922 27.301 15.89 15.89 15.92 15.77 16.12 11,848,327 15.889 -1.62%
2014-09-25 0 27.75 27.75 27.80 27.40 28.30 7,575,148 210,448,093 27.781 16.15 16.15 16.18 15.95 16.47 13,015,879 16.169 0.00%
2014-09-24 0 27.75 27.75 27.80 27.35 28.15 7,002,198 194,424,465 27.766 16.15 16.15 16.18 15.92 16.38 12,031,417 16.160 0.91%
2014-09-23 0 27.50 27.45 27.55 27.25 27.95 7,834,298 215,804,815 27.546 16.00 15.98 16.03 15.86 16.27 13,461,160 16.032 -0.72%
2014-09-22 0 27.70 27.65 27.75 27.60 28.20 8,517,400 236,860,893 27.809 16.12 16.09 16.15 16.06 16.41 14,634,889 16.185 -1.77%
2014-09-19 0 28.20 28.20 28.35 27.95 28.75 17,265,700 487,435,585 28.231 16.41 16.41 16.50 16.27 16.73 29,666,518 16.430 0.18%
2014-09-18 0 28.15 28.05 28.20 27.95 28.40 8,464,600 237,775,085 28.091 16.38 16.32 16.41 16.27 16.53 14,544,166 16.348 -1.40%
2014-09-17 0 28.55 28.50 28.55 28.40 29.00 7,095,113 203,154,291 28.633 16.62 16.59 16.62 16.53 16.88 12,191,067 16.664 1.24%
2014-09-16 0 28.20 28.20 28.30 27.85 29.50 7,907,449 223,302,601 28.240 16.41 16.41 16.47 16.21 17.17 13,586,850 16.435 -2.25%
2014-09-15 0 28.85 28.80 28.90 28.60 29.70 10,024,365 289,007,970 28.831 16.79 16.76 16.82 16.64 17.29 17,224,208 16.779 -2.04%
2014-09-12 0 29.45 29.45 29.50 29.15 29.70 8,563,488 252,430,996 29.478 17.14 17.14 17.17 16.97 17.29 14,714,079 17.156 0.00%
2014-09-11 0 29.45 29.40 29.45 29.05 29.70 7,360,635 216,406,105 29.400 17.14 17.11 17.14 16.91 17.29 12,647,296 17.111 -0.34%
2014-09-10 0 29.55 29.40 29.50 29.35 30.40 12,547,321 372,374,511 29.678 17.20 17.11 17.17 17.08 17.69 21,559,237 17.272 -2.15%
2014-09-08 0 30.20 30.20 30.25 29.90 30.30 8,498,300 255,804,429 30.101 17.58 17.58 17.61 17.40 17.63 14,602,071 17.518 0.83%
2014-09-05 0 29.95 29.95 30.00 29.85 30.50 10,496,535 316,295,194 30.133 17.43 17.43 17.46 17.37 17.75 18,035,506 17.537 -0.99%
2014-09-04 0 30.25 30.20 30.30 29.85 30.40 10,573,860 319,099,005 30.178 17.61 17.58 17.63 17.37 17.69 18,168,369 17.563 0.83%
2014-09-03 0 30.00 29.95 30.00 29.10 30.20 17,428,700 519,808,017 29.825 17.46 17.43 17.46 16.94 17.58 29,946,590 17.358 4.17%
2014-09-02 0 28.80 28.75 28.80 28.15 28.90 10,838,258 309,165,275 28.525 16.76 16.73 16.76 16.38 16.82 18,622,667 16.602 -0.52%
2014-09-01 0 28.95 28.95 29.00 28.45 29.10 6,687,416 192,784,950 28.828 16.85 16.85 16.88 16.56 16.94 11,490,548 16.778 -0.52%
2014-08-29 0 29.10 29.05 29.15 28.60 29.35 8,797,192 254,039,923 28.877 16.94 16.91 16.97 16.64 17.08 15,115,637 16.806 -0.17%
2014-08-28 0 29.15 29.10 29.25 28.95 30.00 12,857,460 376,220,186 29.261 16.97 16.94 17.02 16.85 17.46 22,092,129 17.030 -2.18%
2014-08-27 0 29.80 29.75 29.85 29.45 30.60 11,698,080 349,524,670 29.879 17.34 17.31 17.37 17.14 17.81 20,100,042 17.389 -1.16%
2014-08-26 0 30.15 30.10 30.15 29.80 30.55 11,555,800 350,023,330 30.290 17.55 17.52 17.55 17.34 17.78 19,855,572 17.628 0.50%
2014-08-25 0 30.00 30.00 30.05 29.60 30.50 5,608,791 167,553,725 29.873 17.46 17.46 17.49 17.23 17.75 9,637,217 17.386 -1.48%
2014-08-22 0 30.45 30.35 30.45 29.65 30.60 8,163,900 246,860,805 30.238 17.72 17.66 17.72 17.26 17.81 14,027,493 17.598 2.87%
2014-08-21 0 29.60 29.60 29.70 29.40 30.25 9,609,715 284,953,268 29.653 17.23 17.23 17.29 17.11 17.61 16,511,742 17.258 -2.63%
2014-08-20 0 30.40 30.35 30.40 30.25 30.60 4,589,395 139,554,970 30.408 17.69 17.66 17.69 17.61 17.81 7,885,656 17.697 -0.16%
2014-08-19 0 30.45 30.45 30.50 29.90 30.90 6,259,608 190,849,910 30.489 17.72 17.72 17.75 17.40 17.98 10,755,473 17.744 0.00%
2014-08-18 0 30.45 30.45 30.50 29.55 30.70 8,501,495 257,635,995 30.305 17.72 17.72 17.75 17.20 17.87 14,607,560 17.637 -0.16%
2014-08-15 0 30.50 30.35 30.50 29.90 30.60 6,230,305 189,006,196 30.337 17.75 17.66 17.75 17.40 17.81 10,705,124 17.656 1.33%
2014-08-14 0 30.10 29.95 30.05 29.70 30.55 8,952,800 269,466,061 30.099 17.52 17.43 17.49 17.29 17.78 15,383,008 17.517 -0.50%
2014-08-13 0 30.25 30.20 30.25 29.30 30.30 7,492,418 223,313,227 29.805 17.61 17.58 17.61 17.05 17.63 12,873,730 17.346 2.02%
2014-08-12 0 29.65 29.60 29.70 29.30 30.10 6,012,140 178,020,864 29.610 17.26 17.23 17.29 17.05 17.52 10,330,265 17.233 -1.17%
2014-08-11 0 30.00 29.95 30.05 29.50 30.20 6,922,312 207,037,181 29.909 17.46 17.43 17.49 17.17 17.58 11,894,154 17.407 2.92%
2014-08-08 0 29.15 29.15 29.20 28.85 29.60 5,405,561 157,900,478 29.211 16.97 16.97 16.99 16.79 17.23 9,288,020 17.000 -0.68%
2014-08-07 0 29.35 29.25 29.35 29.20 29.85 5,087,249 149,772,936 29.441 17.08 17.02 17.08 16.99 17.37 8,741,086 17.134 -1.34%
2014-08-06 0 29.75 29.65 29.85 29.05 29.85 4,625,372 136,728,140 29.560 17.31 17.26 17.37 16.91 17.37 7,947,473 17.204 -0.34%
2014-08-05 0 29.85 29.75 29.90 29.55 30.45 6,859,709 204,812,968 29.857 17.37 17.31 17.40 17.20 17.72 11,786,587 17.377 -1.81%
2014-08-04 0 30.40 30.40 30.45 29.95 30.70 6,390,600 193,958,380 30.351 17.69 17.69 17.72 17.43 17.87 10,980,548 17.664 1.33%
2014-08-01 0 30.00 29.95 30.00 29.80 30.70 9,619,130 290,067,663 30.155 17.46 17.43 17.46 17.34 17.87 16,527,919 17.550 -2.44%
2014-07-31 0 30.75 30.75 30.85 30.00 31.10 11,630,562 355,557,883 30.571 17.90 17.90 17.95 17.46 18.10 19,984,031 17.792 0.33%
2014-07-30 0 30.65 30.65 30.80 30.30 31.30 13,561,862 417,850,336 30.811 17.84 17.84 17.93 17.63 18.22 23,302,456 17.932 -0.97%
2014-07-29 0 30.95 30.90 30.95 30.30 30.95 9,310,240 285,924,478 30.711 18.01 17.98 18.01 17.63 18.01 15,997,174 17.873 0.32%
2014-07-28 0 30.85 30.80 30.85 30.25 30.90 13,716,115 420,003,078 30.621 17.95 17.93 17.95 17.61 17.98 23,567,499 17.821 1.48%
2014-07-25 0 30.40 30.40 30.45 29.80 30.45 12,436,917 374,692,227 30.127 17.69 17.69 17.72 17.34 17.72 21,369,537 17.534 -0.16%
2014-07-24 0 30.45 30.40 30.45 29.75 30.65 14,278,336 431,665,343 30.232 17.72 17.69 17.72 17.31 17.84 24,533,527 17.595 2.01%
2014-07-23 0 29.85 29.75 29.85 28.65 29.95 16,852,341 499,277,104 29.627 17.37 17.31 17.37 16.67 17.43 28,956,270 17.242 4.01%
2014-07-22 0 28.70 28.70 28.75 27.25 29.00 14,998,955 427,575,077 28.507 16.70 16.70 16.73 15.86 16.88 25,771,719 16.591 4.55%
2014-07-21 0 27.45 27.40 27.50 27.25 27.60 5,725,020 156,883,558 27.403 15.98 15.95 16.00 15.86 16.06 9,836,926 15.948 -0.18%
2014-07-18 0 27.50 27.45 27.50 27.25 27.70 3,635,400 99,913,185 27.483 16.00 15.98 16.00 15.86 16.12 6,246,469 15.995 -0.18%
2014-07-17 0 27.55 27.45 27.55 27.20 27.65 5,850,248 160,549,844 27.443 16.03 15.98 16.03 15.83 16.09 10,052,097 15.972 0.73%
2014-07-16 0 27.35 27.35 27.40 26.95 28.25 13,729,248 376,021,639 27.388 15.92 15.92 15.95 15.68 16.44 23,590,065 15.940 -2.84%
2014-07-15 0 28.15 28.15 28.25 27.95 28.45 5,936,400 167,082,580 28.145 16.38 16.38 16.44 16.27 16.56 10,200,126 16.380 0.54%
2014-07-14 0 28.00 28.00 28.10 27.60 28.40 4,034,168 112,472,126 27.880 16.30 16.30 16.35 16.06 16.53 6,931,646 16.226 0.90%
2014-07-11 0 27.75 27.70 27.75 27.60 27.90 5,557,347 154,363,079 27.776 16.15 16.12 16.15 16.06 16.24 9,548,824 16.166 -0.89%
2014-07-10 0 28.00 27.85 28.00 27.65 28.20 10,259,800 285,967,601 27.873 16.30 16.21 16.30 16.09 16.41 17,628,740 16.222 -0.18%
2014-07-09 0 28.05 28.00 28.10 27.80 28.65 9,377,281 263,494,599 28.099 16.32 16.30 16.35 16.18 16.67 16,112,366 16.354 -1.75%
2014-07-08 0 28.55 28.50 28.60 28.35 29.05 7,818,528 223,160,087 28.542 16.62 16.59 16.64 16.50 16.91 13,434,063 16.612 -1.04%
2014-07-07 0 28.85 28.80 28.85 28.60 29.10 11,410,189 329,790,070 28.903 16.79 16.76 16.79 16.64 16.94 19,605,378 16.821 1.58%
2014-07-04 0 28.40 28.40 28.45 28.30 28.70 7,040,361 200,569,162 28.488 16.53 16.53 16.56 16.47 16.70 12,096,990 16.580 0.71%
2014-07-03 0 28.20 28.20 28.25 27.85 28.55 11,526,992 324,467,930 28.149 16.41 16.41 16.44 16.21 16.62 19,806,073 16.382 1.26%
2014-07-02 0 27.85 27.85 27.90 27.55 28.05 11,241,500 313,583,769 27.895 16.21 16.21 16.24 16.03 16.32 19,315,531 16.235 1.83%
2014-06-30 0 27.35 27.25 27.40 27.00 27.45 5,648,603 153,795,420 27.227 15.92 15.86 15.95 15.71 15.98 9,705,623 15.846 1.11%
2014-06-27 0 27.05 27.00 27.05 26.85 27.50 9,777,223 264,153,142 27.017 15.74 15.71 15.74 15.63 16.00 16,799,560 15.724 -1.46%
2014-06-26 0 27.45 27.40 27.50 27.15 27.50 6,534,300 178,905,162 27.379 15.98 15.95 16.00 15.80 16.00 11,227,458 15.935 0.92%
2014-06-25 0 27.20 27.20 27.25 27.05 27.60 6,728,911 183,173,765 27.222 15.83 15.83 15.86 15.74 16.06 11,561,846 15.843 -0.91%
2014-06-24 0 27.45 27.45 27.50 27.25 27.70 10,764,290 296,896,041 27.582 15.98 15.98 16.00 15.86 16.12 18,495,572 16.052 0.18%
2014-06-23 0 27.40 27.35 27.45 27.35 28.25 11,791,709 327,331,725 27.759 15.95 15.92 15.98 15.92 16.44 20,260,919 16.156 -0.72%
2014-06-20 0 27.60 27.70 27.75 27.50 27.85 17,418,382 482,014,296 27.673 16.06 16.12 16.15 16.00 16.21 29,928,861 16.105 0.00%
2014-06-19 0 27.60 27.60 27.70 27.60 28.40 14,709,200 407,799,026 27.724 16.06 16.06 16.12 16.06 16.53 25,273,852 16.135 -1.43%
2014-06-18 0 28.00 27.95 28.05 27.70 28.20 13,415,822 375,158,006 27.964 16.30 16.27 16.32 16.12 16.41 23,051,526 16.275 0.00%
2014-06-17 0 28.00 27.95 28.00 27.90 28.60 12,580,841 352,723,511 28.037 16.30 16.27 16.30 16.24 16.64 21,616,833 16.317 -1.06%
2014-06-16 0 28.30 28.30 28.35 27.25 28.40 19,103,415 536,362,767 28.077 16.47 16.47 16.50 15.86 16.53 32,824,143 16.340 2.91%
2014-06-13 0 27.50 27.45 27.50 26.85 27.50 10,755,073 293,740,046 27.312 16.00 15.98 16.00 15.63 16.00 18,479,735 15.895 2.04%
2014-06-12 0 26.95 26.95 27.00 26.75 27.15 9,244,784 249,151,052 26.950 15.68 15.68 15.71 15.57 15.80 15,884,705 15.685 -0.55%
2014-06-11 0 27.10 27.05 27.10 26.95 27.65 10,684,859 290,521,934 27.190 15.77 15.74 15.77 15.68 16.09 18,359,091 15.824 -0.18%
2014-06-10 0 27.15 27.10 27.20 26.75 27.45 12,621,521 342,172,190 27.110 15.80 15.77 15.83 15.57 15.98 21,686,730 15.778 1.12%
2014-06-09 0 26.85 26.80 26.85 26.65 27.15 9,553,165 257,100,523 26.913 15.63 15.60 15.63 15.51 15.80 16,414,576 15.663 0.75%
2014-06-06 0 26.65 26.60 26.70 26.20 26.80 10,647,733 282,898,267 26.569 15.51 15.48 15.54 15.25 15.60 18,295,300 15.463 0.76%
2014-06-05 0 26.45 26.40 26.50 25.90 26.55 10,093,181 265,988,403 26.353 15.39 15.36 15.42 15.07 15.45 17,342,450 15.337 1.73%
2014-06-04 0 26.00 25.90 26.00 25.60 26.00 9,092,437 234,793,430 25.823 15.13 15.07 15.13 14.90 15.13 15,622,937 15.029 0.19%
2014-06-03 0 25.95 25.85 25.95 25.40 26.20 16,568,541 429,267,251 25.909 15.10 15.04 15.10 14.78 15.25 28,468,635 15.079 2.18%
2014-05-30 0 25.90 25.75 25.95 25.30 25.95 12,142,146 312,341,763 25.724 14.78 14.70 14.81 14.44 14.81 21,276,070 14.680 0.97%
2014-05-29 0 25.65 25.65 25.70 25.15 26.25 20,735,138 533,708,867 25.739 14.64 14.64 14.67 14.35 14.98 36,333,137 14.689 1.79%
2014-05-28 0 25.20 25.15 25.20 24.45 25.30 11,507,420 287,445,998 24.979 14.38 14.35 14.38 13.95 14.44 20,163,872 14.255 2.44%
2014-05-27 0 24.60 24.55 24.60 24.50 24.85 3,160,371 77,782,864 24.612 14.04 14.01 14.04 13.98 14.18 5,537,759 14.046 -0.61%
2014-05-26 0 24.75 24.75 24.80 24.60 25.15 4,094,850 101,620,925 24.817 14.12 14.12 14.15 14.04 14.35 7,175,199 14.163 -0.60%
2014-05-23 0 24.90 24.85 24.90 24.55 25.10 9,659,429 240,003,699 24.847 14.21 14.18 14.21 14.01 14.32 16,925,731 14.180 0.81%
2014-05-22 0 24.70 24.60 24.75 23.95 24.80 18,394,794 450,534,836 24.493 14.10 14.04 14.12 13.67 14.15 32,232,270 13.978 2.92%
2014-05-21 0 24.00 24.00 24.05 23.70 24.15 7,057,807 168,917,306 23.933 13.70 13.70 13.73 13.53 13.78 12,367,039 13.659 0.63%
2014-05-20 0 23.85 23.80 23.90 23.75 24.30 5,906,420 141,178,232 23.903 13.61 13.58 13.64 13.55 13.87 10,349,522 13.641 -0.83%
2014-05-19 0 24.05 24.00 24.05 23.65 24.15 5,017,276 119,913,954 23.900 13.73 13.70 13.73 13.50 13.78 8,791,520 13.640 -0.41%
2014-05-16 0 24.15 24.10 24.15 23.95 24.35 7,901,032 190,365,486 24.094 13.78 13.75 13.78 13.67 13.90 13,844,580 13.750 -0.21%
2014-05-15 0 24.20 24.20 24.25 24.05 24.65 6,816,764 164,994,559 24.204 13.81 13.81 13.84 13.73 14.07 11,944,672 13.813 -1.43%
2014-05-14 0 24.55 24.50 24.60 23.80 24.75 13,058,418 317,757,114 24.334 14.01 13.98 14.04 13.58 14.12 22,881,608 13.887 2.08%
2014-05-13 0 24.05 24.05 24.15 23.90 24.40 7,930,540 191,184,014 24.107 13.73 13.73 13.78 13.64 13.92 13,896,285 13.758 -0.62%
2014-05-12 0 24.20 24.15 24.20 23.55 24.55 10,291,096 249,028,777 24.198 13.81 13.78 13.81 13.44 14.01 18,032,569 13.810 1.26%
2014-05-09 0 23.90 23.85 23.90 23.75 24.35 4,080,934 97,640,234 23.926 13.64 13.61 13.64 13.55 13.90 7,150,815 13.654 -0.21%
2014-05-08 0 23.95 23.95 24.00 23.90 24.25 6,743,661 162,342,764 24.073 13.67 13.67 13.70 13.64 13.84 11,816,577 13.739 0.63%
2014-05-07 0 23.80 23.80 23.85 23.55 23.95 9,390,400 222,752,290 23.721 13.58 13.58 13.61 13.44 13.67 16,454,325 13.538 -0.83%
2014-05-05 0 24.00 23.95 24.00 23.70 24.30 6,714,430 160,729,436 23.938 13.70 13.67 13.70 13.53 13.87 11,765,357 13.661 -1.03%
2014-05-02 0 24.25 24.20 24.30 24.05 24.45 6,593,790 159,927,529 24.254 13.84 13.81 13.87 13.73 13.95 11,553,966 13.842 -0.21%
2014-04-30 0 24.30 24.20 24.30 24.05 24.55 10,402,879 252,062,669 24.230 13.87 13.81 13.87 13.73 14.01 18,228,440 13.828 -1.22%
2014-04-29 0 24.60 24.55 24.60 24.20 25.10 13,268,201 324,633,185 24.467 14.04 14.01 14.04 13.81 14.32 23,249,200 13.963 -0.81%
2014-04-28 0 24.80 24.75 24.80 24.50 25.05 6,251,000 154,356,866 24.693 14.15 14.12 14.15 13.98 14.30 10,953,312 14.092 0.40%
2014-04-25 0 24.70 24.65 24.70 24.45 25.20 9,643,109 238,359,258 24.718 14.10 14.07 14.10 13.95 14.38 16,897,134 14.106 -1.20%
2014-04-24 0 25.00 24.90 24.95 24.70 25.30 7,564,048 188,068,495 24.863 14.27 14.21 14.24 14.10 14.44 13,254,100 14.189 -0.60%
2014-04-23 0 25.15 25.10 25.15 24.95 25.55 8,873,000 223,418,889 25.180 14.35 14.32 14.35 14.24 14.58 15,547,711 14.370 -0.20%
2014-04-22 0 25.20 25.15 25.25 25.00 26.10 6,395,550 161,258,017 25.214 14.38 14.35 14.41 14.27 14.90 11,206,600 14.390 -1.56%
2014-04-17 0 25.60 25.55 25.60 25.35 25.75 7,937,194 202,214,609 25.477 14.61 14.58 14.61 14.47 14.70 13,907,945 14.540 0.59%
2014-04-16 0 25.45 25.40 25.45 25.20 25.85 9,863,460 251,522,350 25.500 14.52 14.50 14.52 14.38 14.75 17,283,244 14.553 -0.20%
2014-04-15 0 25.50 25.50 25.55 25.20 26.20 10,006,700 254,993,305 25.482 14.55 14.55 14.58 14.38 14.95 17,534,236 14.543 -0.97%
2014-04-14 0 25.75 25.70 25.85 25.50 25.90 7,726,193 198,528,866 25.696 14.70 14.67 14.75 14.55 14.78 13,538,219 14.664 0.00%
2014-04-11 0 25.75 25.70 25.80 25.05 26.55 29,480,800 757,882,081 25.708 14.70 14.67 14.72 14.30 15.15 51,657,720 14.671 -4.81%
2014-04-10 0 27.05 27.05 27.15 26.70 28.00 26,234,814 714,195,780 27.223 15.44 15.44 15.49 15.24 15.98 45,969,942 15.536 0.37%
2014-04-09 0 26.95 26.85 26.95 26.85 27.25 8,706,148 235,326,360 27.030 15.38 15.32 15.38 15.32 15.55 15,255,344 15.426 -0.37%
2014-04-08 0 27.05 27.00 27.15 26.65 27.40 8,934,800 241,705,268 27.052 15.44 15.41 15.49 15.21 15.64 15,656,000 15.439 1.50%
2014-04-07 0 26.65 26.65 26.70 26.50 27.10 5,293,886 141,492,925 26.728 15.21 15.21 15.24 15.12 15.47 9,276,210 15.253 -0.74%
2014-04-04 0 26.85 26.85 26.95 26.55 26.95 7,119,349 190,692,306 26.785 15.32 15.32 15.38 15.15 15.38 12,474,876 15.286 0.19%
2014-04-03 0 26.80 26.75 26.85 26.70 27.40 7,792,724 210,202,230 26.974 15.29 15.27 15.32 15.24 15.64 13,654,797 15.394 0.00%
2014-04-02 0 26.80 26.75 26.80 26.75 27.65 11,409,606 308,996,427 27.082 15.29 15.27 15.29 15.27 15.78 19,992,477 15.456 -2.55%
2014-04-01 0 27.50 27.45 27.50 27.10 27.95 10,344,070 284,093,897 27.464 15.69 15.67 15.69 15.47 15.95 18,125,392 15.674 -0.72%
2014-03-31 0 27.70 27.65 27.80 27.40 27.90 11,334,356 313,415,484 27.652 15.81 15.78 15.87 15.64 15.92 19,860,621 15.781 1.28%
2014-03-28 0 27.35 27.35 27.40 27.15 27.60 7,080,532 194,220,849 27.430 15.61 15.61 15.64 15.49 15.75 12,406,859 15.654 0.37%
2014-03-27 0 27.25 27.20 27.25 26.50 27.40 7,401,868 199,980,404 27.018 15.55 15.52 15.55 15.12 15.64 12,969,920 15.419 0.55%
2014-03-26 0 27.10 27.05 27.10 26.55 27.45 11,784,623 319,169,482 27.084 15.47 15.44 15.47 15.15 15.67 20,649,601 15.456 2.85%
2014-03-25 0 26.35 26.30 26.35 25.80 26.75 7,031,027 184,830,688 26.288 15.04 15.01 15.04 14.72 15.27 12,320,114 15.002 0.38%
2014-03-24 0 26.25 26.25 26.30 25.50 26.55 12,188,668 318,457,960 26.127 14.98 14.98 15.01 14.55 15.15 21,357,589 14.911 2.94%
2014-03-21 0 25.50 25.20 25.60 24.75 25.80 11,922,099 302,314,381 25.357 14.55 14.38 14.61 14.12 14.72 20,890,493 14.471 2.41%
2014-03-20 0 24.90 24.85 24.90 24.65 25.80 9,172,359 230,412,572 25.120 14.21 14.18 14.21 14.07 14.72 16,072,262 14.336 -0.80%
2014-03-19 0 25.10 25.10 25.15 24.75 25.50 17,503,350 439,189,926 25.092 14.32 14.32 14.35 14.12 14.55 30,670,238 14.320 -1.57%
2014-03-18 0 25.50 25.50 25.55 25.10 25.70 10,354,640 264,114,519 25.507 14.55 14.55 14.58 14.32 14.67 18,143,914 14.557 1.39%
2014-03-17 0 25.15 25.10 25.15 24.95 25.40 4,669,830 117,368,267 25.133 14.35 14.32 14.35 14.24 14.50 8,182,708 14.343 -0.20%
2014-03-14 0 25.20 25.15 25.25 24.90 25.50 8,411,898 211,574,313 25.152 14.38 14.35 14.41 14.21 14.55 14,739,745 14.354 -1.37%
2014-03-13 0 25.55 25.45 25.55 25.15 26.00 6,295,379 160,575,268 25.507 14.58 14.52 14.58 14.35 14.84 11,031,075 14.557 0.20%
2014-03-12 0 25.50 25.50 25.55 25.15 25.65 10,512,635 267,349,012 25.431 14.55 14.55 14.58 14.35 14.64 18,420,760 14.513 -0.20%
2014-03-11 0 25.55 25.45 25.60 25.35 25.85 6,788,945 173,395,065 25.541 14.58 14.52 14.61 14.47 14.75 11,895,926 14.576 -0.78%
2014-03-10 0 25.75 25.70 25.80 25.45 25.90 7,123,387 182,555,745 25.628 14.70 14.67 14.72 14.52 14.78 12,481,952 14.626 -1.72%
2014-03-07 0 26.20 26.15 26.25 26.10 26.70 8,694,435 229,152,873 26.356 14.95 14.92 14.98 14.90 15.24 15,234,820 15.041 -1.13%
2014-03-06 0 26.50 26.40 26.55 25.75 26.85 14,790,000 391,016,762 26.438 15.12 15.07 15.15 14.70 15.32 25,915,771 15.088 2.51%
2014-03-05 0 25.85 25.80 25.85 25.75 26.35 9,190,762 239,118,344 26.017 14.75 14.72 14.75 14.70 15.04 16,104,509 14.848 -0.39%
2014-03-04 0 25.95 25.90 25.95 25.80 26.40 8,534,800 222,547,374 26.075 14.81 14.78 14.81 14.72 15.07 14,955,100 14.881 -0.95%
2014-03-03 0 26.20 26.15 26.25 25.70 26.95 11,122,400 292,535,171 26.301 14.95 14.92 14.98 14.67 15.38 19,489,221 15.010 -1.69%
2014-02-28 0 26.65 26.65 26.75 26.25 27.15 9,243,693 246,787,488 26.698 15.21 15.21 15.27 14.98 15.49 16,197,257 15.236 -0.93%
2014-02-27 0 26.90 26.85 26.90 26.35 26.95 9,613,717 256,432,407 26.674 15.35 15.32 15.35 15.04 15.38 16,845,632 15.222 0.00%
2014-02-26 0 26.90 26.80 26.90 26.40 26.95 8,558,100 228,318,967 26.679 15.35 15.29 15.35 15.07 15.38 14,995,927 15.225 0.75%
2014-02-25 0 26.70 26.65 26.75 26.30 27.30 6,932,614 185,087,587 26.698 15.24 15.21 15.27 15.01 15.58 12,147,670 15.236 -1.48%
2014-02-24 0 27.10 27.05 27.10 26.45 27.55 6,759,688 181,989,014 26.923 15.47 15.44 15.47 15.09 15.72 11,844,661 15.365 -0.73%
2014-02-21 0 27.30 27.20 27.25 27.20 27.75 5,454,191 149,756,823 27.457 15.58 15.52 15.55 15.52 15.84 9,557,104 15.670 0.00%
2014-02-20 0 27.30 27.25 27.30 26.75 28.20 11,954,222 327,245,608 27.375 15.58 15.55 15.58 15.27 16.09 20,946,781 15.623 -2.85%
2014-02-19 0 28.10 28.00 28.05 27.75 28.40 6,269,274 175,974,727 28.069 16.04 15.98 16.01 15.84 16.21 10,985,333 16.019 0.18%
2014-02-18 0 28.05 28.05 28.10 27.70 28.35 7,941,664 222,574,493 28.026 16.01 16.01 16.04 15.81 16.18 13,915,777 15.994 -0.53%
2014-02-17 0 28.20 28.20 28.30 27.65 28.65 11,560,377 327,112,557 28.296 16.09 16.09 16.15 15.78 16.35 20,256,666 16.148 2.55%
2014-02-14 0 27.50 27.50 27.55 27.40 27.85 5,535,542 152,740,660 27.593 15.69 15.69 15.72 15.64 15.89 9,699,651 15.747 -0.18%
2014-02-13 0 27.55 27.50 27.60 27.20 27.75 4,513,294 124,166,900 27.511 15.72 15.69 15.75 15.52 15.84 7,908,418 15.701 -0.54%
2014-02-12 0 27.70 27.65 27.70 27.60 28.10 7,915,425 220,137,569 27.811 15.81 15.78 15.81 15.75 16.04 13,869,800 15.872 0.54%
2014-02-11 0 27.55 27.50 27.55 26.65 27.85 14,510,561 399,979,531 27.565 15.72 15.69 15.72 15.21 15.89 25,426,125 15.731 2.80%
2014-02-10 0 26.80 26.70 26.75 26.70 27.10 5,382,435 145,132,178 26.964 15.29 15.24 15.27 15.24 15.47 9,431,370 15.388 0.00%
2014-02-07 0 26.80 26.70 26.80 26.50 27.00 8,745,200 233,708,695 26.724 15.29 15.24 15.29 15.12 15.41 15,323,773 15.251 0.75%
2014-02-06 0 26.60 26.60 26.65 26.45 26.90 7,014,928 186,904,612 26.644 15.18 15.18 15.21 15.09 15.35 12,291,905 15.206 0.57%
2014-02-05 0 26.45 26.40 26.45 26.15 27.15 9,836,725 260,652,400 26.498 15.09 15.07 15.09 14.92 15.49 17,236,397 15.122 -1.31%
2014-02-04 0 26.80 26.80 26.85 26.50 27.10 15,639,580 417,931,808 26.723 15.29 15.29 15.32 15.12 15.47 27,404,448 15.251 -5.30%
2014-01-30 0 28.30 28.15 28.35 27.60 28.40 6,222,800 175,527,253 28.207 16.15 16.07 16.18 15.75 16.21 10,903,899 16.098 -0.53%
2014-01-29 0 28.45 28.40 28.45 27.95 28.80 11,641,900 330,519,228 28.390 16.24 16.21 16.24 15.95 16.44 20,399,515 16.202 3.27%
2014-01-28 0 27.55 27.55 27.60 27.30 28.10 16,304,611 453,218,582 27.797 15.72 15.72 15.75 15.58 16.04 28,569,748 15.864 0.73%
2014-01-27 0 27.35 27.35 27.40 26.90 28.10 15,531,230 424,979,058 27.363 15.61 15.61 15.64 15.35 16.04 27,214,591 15.616 -2.50%
2014-01-24 0 28.05 28.05 28.10 27.60 28.55 10,433,620 293,820,861 28.161 16.01 16.01 16.04 15.75 16.29 18,282,306 16.071 -0.53%
2014-01-23 0 28.20 28.20 28.25 28.05 29.20 9,513,744 269,669,633 28.345 16.09 16.09 16.12 16.01 16.66 16,670,454 16.177 -2.42%
2014-01-22 0 28.90 28.85 28.90 28.10 29.10 7,547,154 217,345,968 28.798 16.49 16.46 16.49 16.04 16.61 13,224,498 16.435 2.30%
2014-01-21 0 28.25 28.25 28.35 28.10 28.60 5,969,014 169,306,909 28.364 16.12 16.12 16.18 16.04 16.32 10,459,202 16.187 1.62%
2014-01-20 0 27.80 27.75 27.80 27.65 28.35 5,567,662 155,485,398 27.927 15.87 15.84 15.87 15.78 16.18 9,755,933 15.938 -1.42%
2014-01-17 0 28.20 28.15 28.20 27.80 28.80 5,259,416 148,685,577 28.270 16.09 16.07 16.09 15.87 16.44 9,215,810 16.134 -0.88%
2014-01-16 0 28.45 28.45 28.50 28.05 28.95 8,060,440 229,550,258 28.479 16.24 16.24 16.26 16.01 16.52 14,123,903 16.253 -0.70%
2014-01-15 0 28.65 28.65 28.70 28.35 28.95 8,294,666 237,609,190 28.646 16.35 16.35 16.38 16.18 16.52 14,534,325 16.348 1.78%
2014-01-14 0 28.15 28.15 28.20 27.50 28.40 6,389,748 178,946,756 28.005 16.07 16.07 16.09 15.69 16.21 11,196,433 15.982 0.18%
2014-01-13 0 28.10 28.10 28.15 27.85 28.70 3,877,331 109,077,955 28.132 16.04 16.04 16.07 15.89 16.38 6,794,052 16.055 -0.35%
2014-01-10 0 28.20 28.10 28.25 27.85 28.40 4,799,660 135,158,002 28.160 16.09 16.04 16.12 15.89 16.21 8,410,202 16.071 0.36%
2014-01-09 0 28.10 28.05 28.15 27.75 28.95 8,245,208 233,866,828 28.364 16.04 16.01 16.07 15.84 16.52 14,447,662 16.187 -0.53%
2014-01-08 0 28.25 28.20 28.25 28.05 28.75 9,560,400 271,612,072 28.410 16.12 16.09 16.12 16.01 16.41 16,752,207 16.214 1.07%
2014-01-07 0 27.95 27.90 27.95 27.60 28.45 7,917,012 221,576,786 27.987 15.95 15.92 15.95 15.75 16.24 13,872,581 15.972 -0.71%
2014-01-06 0 28.15 28.15 28.20 27.55 29.30 11,294,825 317,939,393 28.149 16.07 16.07 16.09 15.72 16.72 19,791,352 16.065 -2.93%
2014-01-03 0 29.00 29.00 29.10 28.40 29.40 11,786,486 340,200,407 28.864 16.55 16.55 16.61 16.21 16.78 20,652,865 16.472 -3.17%
2014-01-02 0 29.95 29.85 30.00 29.50 30.80 6,970,715 207,971,785 29.835 17.09 17.04 17.12 16.84 17.58 12,214,433 17.027 -1.48%
2013-12-31 0 30.40 30.40 30.50 30.30 31.05 5,189,548 159,564,505 30.747 17.35 17.35 17.41 17.29 17.72 9,093,383 17.547 0.33%
2013-12-30 0 30.30 30.10 30.35 29.80 31.05 8,738,973 264,531,315 30.270 17.29 17.18 17.32 17.01 17.72 15,312,862 17.275 -0.33%
2013-12-27 0 30.40 30.40 30.45 29.90 31.00 5,102,075 156,203,330 30.616 17.35 17.35 17.38 17.06 17.69 8,940,109 17.472 0.16%
2013-12-24 0 30.35 30.35 30.40 29.90 30.65 5,092,786 154,296,139 30.297 17.32 17.32 17.35 17.06 17.49 8,923,832 17.290 2.02%
2013-12-23 0 29.75 29.70 29.75 29.35 30.30 9,417,284 280,621,250 29.799 16.98 16.95 16.98 16.75 17.29 16,501,432 17.006 1.36%
2013-12-20 0 29.35 29.30 29.50 28.90 30.10 15,445,396 452,346,161 29.287 16.75 16.72 16.84 16.49 17.18 27,064,189 16.714 -2.33%
2013-12-19 0 30.05 30.00 30.10 29.55 31.55 12,357,686 374,850,508 30.333 17.15 17.12 17.18 16.86 18.01 21,653,750 17.311 -2.75%
2013-12-18 0 30.90 30.90 30.95 30.55 31.20 5,118,314 158,297,103 30.928 17.63 17.63 17.66 17.43 17.81 8,968,564 17.650 0.16%
2013-12-17 0 30.85 30.90 30.95 30.60 31.20 6,182,259 190,931,986 30.884 17.61 17.63 17.66 17.46 17.81 10,832,861 17.625 0.33%
2013-12-16 0 30.75 30.70 30.80 30.50 31.15 5,400,050 165,932,562 30.728 17.55 17.52 17.58 17.41 17.78 9,462,235 17.536 -1.76%
2013-12-13 0 31.30 31.20 31.30 30.70 31.45 8,314,053 259,173,728 31.173 17.86 17.81 17.86 17.52 17.95 14,568,296 17.790 0.64%
2013-12-12 0 31.10 31.05 31.15 30.80 31.45 8,140,940 253,111,637 31.091 17.75 17.72 17.78 17.58 17.95 14,264,959 17.744 -1.11%
2013-12-11 0 31.45 31.35 31.45 30.95 32.65 12,017,281 378,752,932 31.517 17.95 17.89 17.95 17.66 18.63 21,057,276 17.987 -3.53%
2013-12-10 0 32.60 32.55 32.60 32.35 32.75 6,655,557 216,592,698 32.543 18.60 18.58 18.60 18.46 18.69 11,662,197 18.572 -0.46%
2013-12-09 0 32.75 32.75 32.85 32.00 32.90 9,332,792 303,022,584 32.469 18.69 18.69 18.75 18.26 18.78 16,353,381 18.530 3.15%
2013-12-06 0 31.75 31.75 31.85 31.70 32.90 13,176,650 423,636,865 32.151 18.12 18.12 18.18 18.09 18.78 23,088,780 18.348 -2.61%
2013-12-05 0 32.60 32.55 32.65 31.80 32.75 7,282,991 235,644,639 32.355 18.60 18.58 18.63 18.15 18.69 12,761,618 18.465 1.72%
2013-12-04 0 32.05 32.05 32.10 31.40 32.90 11,763,007 379,770,078 32.285 18.29 18.29 18.32 17.92 18.78 20,611,724 18.425 -0.47%
2013-12-03 0 32.20 32.20 32.25 32.15 32.90 14,661,786 475,597,156 32.438 18.38 18.38 18.40 18.35 18.78 25,691,109 18.512 -2.42%
2013-12-02 0 33.00 32.95 33.00 32.20 33.50 9,668,161 318,950,501 32.990 18.83 18.80 18.83 18.38 19.12 16,941,031 18.827 0.61%
2013-11-29 0 32.80 32.70 32.80 31.80 32.80 6,072,182 197,056,195 32.452 18.72 18.66 18.72 18.15 18.72 10,639,978 18.520 1.71%
2013-11-28 0 32.25 32.20 32.25 31.95 33.00 9,918,362 322,873,925 32.553 18.40 18.38 18.40 18.23 18.83 17,379,446 18.578 0.47%
2013-11-27 0 32.10 32.00 32.10 31.10 32.15 9,411,255 299,314,322 31.804 18.32 18.26 18.32 17.75 18.35 16,490,868 18.150 1.42%
2013-11-26 0 31.65 31.55 31.65 31.35 32.00 8,374,988 264,726,277 31.609 18.06 18.01 18.06 17.89 18.26 14,675,069 18.039 -1.25%
2013-11-25 0 32.05 32.05 32.10 31.65 32.45 10,028,991 322,281,794 32.135 18.29 18.29 18.32 18.06 18.52 17,573,295 18.339 1.75%
2013-11-22 0 31.50 31.50 31.55 30.80 32.60 20,211,943 642,035,959 31.765 17.98 17.98 18.01 17.58 18.60 35,416,369 18.128 2.94%
2013-11-21 0 30.60 30.60 30.65 30.50 31.15 15,736,459 485,320,441 30.841 17.46 17.46 17.49 17.41 17.78 27,574,204 17.601 -2.39%
2013-11-20 0 31.35 31.35 31.40 31.20 32.00 16,375,907 515,968,889 31.508 17.89 17.89 17.92 17.81 18.26 28,694,676 17.981 0.64%
2013-11-19 0 31.15 31.10 31.20 30.85 32.50 30,546,548 969,136,929 31.727 17.78 17.75 17.81 17.61 18.55 53,525,176 18.106 -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 18.12 18.09 18.12 16.55 18.23 68,287,679 17.556 13.19%
2013-11-15 0 28.05 28.00 28.10 27.05 28.55 17,658,400 495,897,096 28.083 16.01 15.98 16.04 15.44 16.29 30,941,924 16.027 3.70%
2013-11-14 0 27.05 27.05 27.10 26.60 27.25 9,087,280 245,246,411 26.988 15.44 15.44 15.47 15.18 15.55 15,923,183 15.402 2.27%
2013-11-13 0 26.45 26.45 26.50 26.40 27.40 11,588,903 309,744,115 26.728 15.09 15.09 15.12 15.07 15.64 20,306,651 15.253 -3.99%
2013-11-12 0 27.55 27.55 27.60 27.10 27.80 6,201,300 170,783,475 27.540 15.72 15.72 15.75 15.47 15.87 10,866,225 15.717 0.55%
2013-11-11 0 27.40 27.35 27.50 26.60 27.65 5,379,176 146,514,086 27.237 15.64 15.61 15.69 15.18 15.78 9,425,659 15.544 2.05%
2013-11-08 0 26.85 26.80 26.90 26.75 27.25 5,016,688 135,132,384 26.937 15.32 15.29 15.35 15.27 15.55 8,790,489 15.373 -1.10%
2013-11-07 0 27.15 27.15 27.20 26.80 27.50 4,599,016 124,896,207 27.157 15.49 15.49 15.52 15.29 15.69 8,058,624 15.498 -0.55%
2013-11-06 0 27.30 27.25 27.30 27.10 27.60 5,435,093 148,528,399 27.328 15.58 15.55 15.58 15.47 15.75 9,523,639 15.596 -1.09%
2013-11-05 0 27.60 27.60 27.65 27.10 27.85 7,961,767 218,813,041 27.483 15.75 15.75 15.78 15.47 15.89 13,951,003 15.684 -1.43%
2013-11-04 0 28.00 28.00 28.05 27.90 28.40 3,531,600 99,127,550 28.069 15.98 15.98 16.01 15.92 16.21 6,188,245 16.019 -0.71%
2013-11-01 0 28.20 28.20 28.25 27.85 28.40 5,996,081 169,176,571 28.215 16.09 16.09 16.12 15.89 16.21 10,506,630 16.102 0.71%
2013-10-31 0 28.00 28.00 28.05 27.55 28.30 11,833,193 332,358,791 28.087 15.98 15.98 16.01 15.72 16.15 20,734,708 16.029 1.27%
2013-10-30 0 27.65 27.70 27.75 26.95 27.95 8,867,002 243,551,589 27.467 15.78 15.81 15.84 15.38 15.95 15,537,201 15.675 2.60%
2013-10-29 0 26.95 26.90 27.00 26.85 27.40 7,872,100 212,867,546 27.041 15.38 15.35 15.41 15.32 15.64 13,793,884 15.432 -0.37%
2013-10-28 0 27.05 26.95 27.00 26.60 27.30 6,597,360 178,176,549 27.007 15.44 15.38 15.41 15.18 15.58 11,560,221 15.413 1.31%
2013-10-25 0 26.70 26.65 26.75 26.55 26.95 5,259,408 140,532,468 26.720 15.24 15.21 15.27 15.15 15.38 9,215,796 15.249 -1.11%
2013-10-24 0 27.00 27.05 27.10 26.70 27.40 7,073,204 190,976,521 27.000 15.41 15.44 15.47 15.24 15.64 12,394,019 15.409 -1.46%
2013-10-23 0 27.40 27.40 27.50 27.30 28.55 6,694,640 186,189,558 27.812 15.64 15.64 15.69 15.58 16.29 11,730,680 15.872 -1.79%
2013-10-22 0 27.90 27.85 27.90 27.70 28.20 3,856,400 107,489,810 27.873 15.92 15.89 15.92 15.81 16.09 6,757,375 15.907 -0.53%
2013-10-21 0 28.05 28.00 28.05 27.90 28.35 4,288,428 120,436,327 28.084 16.01 15.98 16.01 15.92 16.18 7,514,396 16.027 0.00%
2013-10-18 0 28.05 28.00 28.05 27.95 28.35 6,229,100 175,186,989 28.124 16.01 15.98 16.01 15.95 16.18 10,914,938 16.050 0.00%
2013-10-17 0 28.05 28.00 28.05 28.00 28.45 5,984,200 168,332,700 28.130 16.01 15.98 16.01 15.98 16.24 10,485,812 16.053 -0.88%
2013-10-16 0 28.30 28.25 28.35 27.85 28.50 6,889,696 193,993,398 28.157 16.15 16.12 16.18 15.89 16.26 12,072,467 16.069 -0.70%
2013-10-15 0 28.50 28.50 28.55 28.30 28.90 7,195,410 205,327,800 28.536 16.26 16.26 16.29 16.15 16.49 12,608,154 16.285 0.71%
2013-10-11 0 28.30 28.25 28.30 28.05 28.40 6,374,532 180,121,057 28.256 16.15 16.12 16.15 16.01 16.21 11,169,771 16.126 1.80%
2013-10-10 0 27.80 27.80 27.85 27.50 28.30 8,789,810 243,916,886 27.750 15.87 15.87 15.89 15.69 16.15 15,401,941 15.837 -1.24%
2013-10-09 0 28.15 28.15 28.20 28.10 28.60 5,969,500 168,552,869 28.236 16.07 16.07 16.09 16.04 16.32 10,460,054 16.114 -2.09%
2013-10-08 0 28.75 28.70 28.75 28.10 29.05 6,589,079 188,797,615 28.653 16.41 16.38 16.41 16.04 16.58 11,545,711 16.352 1.59%
2013-10-07 0 28.30 28.25 28.30 27.85 28.65 5,859,115 164,906,051 28.145 16.15 16.12 16.15 15.89 16.35 10,266,632 16.062 -1.57%
2013-10-04 0 28.75 28.70 28.80 28.15 29.25 4,331,628 124,230,982 28.680 16.41 16.38 16.44 16.07 16.69 7,590,093 16.368 0.35%
2013-10-03 0 28.65 28.55 28.65 27.85 28.75 3,688,327 105,278,164 28.544 16.35 16.29 16.35 15.89 16.41 6,462,869 16.290 2.14%
2013-10-02 0 28.05 28.00 28.05 27.95 28.45 6,537,665 184,009,830 28.146 16.01 15.98 16.01 15.95 16.24 11,455,621 16.063 0.90%
2013-09-30 0 27.80 27.70 27.75 27.60 28.25 8,728,000 243,656,040 27.917 15.87 15.81 15.84 15.75 16.12 15,293,634 15.932 -1.94%
2013-09-27 0 28.35 28.30 28.35 28.00 28.80 5,652,328 160,281,693 28.357 16.18 16.15 16.18 15.98 16.44 9,904,289 16.183 -0.53%
2013-09-26 0 28.50 28.45 28.50 28.10 28.85 7,409,800 210,698,024 28.435 16.26 16.24 16.26 16.04 16.46 12,983,819 16.228 -1.21%
2013-09-25 0 28.85 28.85 28.95 28.55 29.25 7,486,800 216,150,287 28.871 16.46 16.46 16.52 16.29 16.69 13,118,742 16.476 -0.86%
2013-09-24 0 29.10 29.10 29.15 28.65 29.90 9,664,971 280,820,553 29.055 16.61 16.61 16.64 16.35 17.06 16,935,441 16.582 -2.02%
2013-09-23 0 29.70 29.65 29.70 29.10 30.05 6,510,600 193,159,049 29.668 16.95 16.92 16.95 16.61 17.15 11,408,196 16.932 0.17%
2013-09-19 0 29.65 29.65 29.75 29.45 29.80 11,786,188 349,593,227 29.661 16.92 16.92 16.98 16.81 17.01 20,652,343 16.928 3.13%
2013-09-18 0 28.75 28.70 28.75 28.30 29.20 8,797,031 252,537,770 28.707 16.41 16.38 16.41 16.15 16.66 15,414,594 16.383 -1.03%
2013-09-17 0 29.05 28.95 29.05 28.70 29.90 8,626,512 251,308,266 29.132 16.58 16.52 16.58 16.38 17.06 15,115,802 16.626 -2.02%
2013-09-16 0 29.65 29.65 29.80 29.45 30.05 7,924,080 235,884,317 29.768 16.92 16.92 17.01 16.81 17.15 13,884,966 16.988 0.68%
2013-09-13 0 29.45 29.45 29.50 28.80 30.30 12,721,240 376,304,847 29.581 16.81 16.81 16.84 16.44 17.29 22,290,788 16.882 -0.51%
2013-09-12 0 29.60 29.55 29.60 29.35 30.35 9,559,029 285,313,656 29.848 16.89 16.86 16.89 16.75 17.32 16,749,805 17.034 0.17%
2013-09-11 0 29.55 29.40 29.60 29.25 29.90 12,122,771 358,119,227 29.541 16.86 16.78 16.89 16.69 17.06 21,242,121 16.859 0.68%
2013-09-10 0 29.35 29.25 29.40 28.90 29.70 11,716,673 343,186,636 29.290 16.75 16.69 16.78 16.49 16.95 20,530,535 16.716 0.69%
2013-09-09 0 29.15 29.10 29.15 28.00 29.25 11,235,938 326,055,321 29.019 16.64 16.61 16.64 15.98 16.69 19,688,168 16.561 4.11%
2013-09-06 0 28.00 28.00 28.05 27.55 28.15 4,037,782 112,853,434 27.949 15.98 15.98 16.01 15.72 16.07 7,075,202 15.951 0.36%
2013-09-05 0 27.90 27.90 27.95 27.80 28.25 7,444,751 208,706,279 28.034 15.92 15.92 15.95 15.87 16.12 13,045,062 15.999 0.90%
2013-09-04 0 27.65 27.60 27.70 27.25 28.00 6,429,099 178,148,396 27.710 15.78 15.75 15.81 15.55 15.98 11,265,386 15.814 -0.36%
2013-09-03 0 27.75 27.70 27.80 27.15 27.90 10,723,158 296,637,821 27.663 15.84 15.81 15.87 15.49 15.92 18,789,649 15.787 2.97%
2013-09-02 0 26.95 26.95 27.00 26.30 27.15 7,313,973 196,463,807 26.861 15.38 15.38 15.41 15.01 15.49 12,815,906 15.330 4.05%
2013-08-30 0 25.90 25.95 26.05 25.80 26.60 10,217,412 266,852,762 26.117 14.78 14.81 14.87 14.72 15.18 17,903,456 14.905 -1.33%
2013-08-29 0 26.25 26.25 26.30 25.85 26.65 8,659,229 226,154,184 26.117 14.98 14.98 15.01 14.75 15.21 15,173,130 14.905 1.35%
2013-08-28 0 25.90 25.85 25.95 25.85 26.70 10,348,057 270,632,331 26.153 14.78 14.75 14.81 14.75 15.24 18,132,379 14.925 -3.18%
2013-08-27 0 26.75 26.70 26.75 26.45 27.30 4,295,780 115,580,574 26.906 15.27 15.24 15.27 15.09 15.58 7,527,279 15.355 -1.83%
2013-08-26 0 27.25 27.25 27.30 26.65 27.50 5,499,020 149,651,033 27.214 15.55 15.55 15.58 15.21 15.69 9,635,656 15.531 1.49%
2013-08-23 0 26.85 26.80 26.85 26.30 27.25 4,877,312 130,916,343 26.842 15.32 15.29 15.32 15.01 15.55 8,546,268 15.319 0.37%
2013-08-22 0 26.75 26.65 26.75 26.00 26.95 6,209,720 165,260,601 26.613 15.27 15.21 15.27 14.84 15.38 10,880,979 15.188 1.13%
2013-08-21 0 26.45 26.45 26.50 25.95 26.90 3,403,529 90,082,368 26.467 15.09 15.09 15.12 14.81 15.35 5,963,832 15.105 -0.38%
2013-08-20 0 26.55 26.50 26.55 26.10 27.30 7,789,242 207,574,862 26.649 15.15 15.12 15.15 14.90 15.58 13,648,696 15.208 -3.45%
2013-08-19 0 27.50 27.50 27.55 26.95 27.70 7,399,660 202,525,069 27.370 15.69 15.69 15.72 15.38 15.81 12,966,051 15.620 0.73%
2013-08-16 0 27.30 27.30 27.40 26.60 27.75 9,057,459 245,713,358 27.128 15.58 15.58 15.64 15.18 15.84 15,870,929 15.482 1.30%
2013-08-15 0 26.95 26.95 27.00 26.70 27.20 13,266,200 357,455,503 26.945 15.38 15.38 15.41 15.24 15.52 23,245,694 15.377 0.75%
2013-08-13 0 26.75 26.70 26.75 25.30 27.00 14,735,222 390,077,287 26.472 15.27 15.24 15.27 14.44 15.41 25,819,787 15.108 4.90%
2013-08-12 0 25.50 25.50 25.55 24.45 25.70 11,507,600 291,485,660 25.330 14.55 14.55 14.58 13.95 14.67 20,164,187 14.456 3.87%
2013-08-09 0 24.55 24.55 24.60 24.45 25.05 4,542,680 112,069,689 24.670 14.01 14.01 14.04 13.95 14.30 7,959,909 14.079 1.45%
2013-08-08 0 24.20 24.15 24.20 24.10 24.75 8,769,612 213,840,157 24.384 13.81 13.78 13.81 13.75 14.12 15,366,549 13.916 -0.21%
2013-08-07 0 24.25 24.15 24.20 24.15 25.35 10,987,102 270,525,786 24.622 13.84 13.78 13.81 13.78 14.47 19,252,145 14.052 -4.34%
2013-08-06 0 25.35 25.30 25.40 25.10 25.75 8,874,558 224,247,670 25.269 14.47 14.44 14.50 14.32 14.70 15,550,441 14.421 -2.12%
2013-08-05 0 25.90 25.90 25.95 25.75 26.05 9,378,923 243,095,195 25.919 14.78 14.78 14.81 14.70 14.87 16,434,214 14.792 0.39%
2013-08-02 0 25.80 25.75 25.80 25.60 26.50 15,408,290 400,177,191 25.972 14.72 14.70 14.72 14.61 15.12 26,999,170 14.822 -2.09%
2013-08-01 0 26.35 26.30 26.35 25.90 26.70 5,553,233 145,723,741 26.241 15.04 15.01 15.04 14.78 15.24 9,730,650 14.976 1.54%
2013-07-31 0 25.95 25.85 25.95 25.70 26.35 10,030,029 260,689,510 25.991 14.81 14.75 14.81 14.67 15.04 17,575,114 14.833 -0.38%
2013-07-30 0 26.05 26.00 26.05 25.60 26.40 8,431,000 219,142,555 25.992 14.87 14.84 14.87 14.61 15.07 14,773,216 14.834 2.56%
2013-07-29 0 25.40 25.40 25.45 25.20 25.85 8,434,899 214,451,854 25.424 14.50 14.50 14.52 14.38 14.75 14,780,048 14.510 -2.31%
2013-07-26 0 26.00 25.95 26.00 25.75 26.20 11,046,459 286,419,643 25.929 14.84 14.81 14.84 14.70 14.95 19,356,153 14.797 0.00%
2013-07-25 0 26.00 25.95 26.10 25.95 26.40 4,039,560 105,581,719 26.137 14.84 14.81 14.90 14.81 15.07 7,078,317 14.916 -0.57%
2013-07-24 0 26.15 26.10 26.15 25.80 26.70 4,834,876 126,212,547 26.105 14.92 14.90 14.92 14.72 15.24 8,471,909 14.898 -1.88%
2013-07-23 0 26.65 26.60 26.65 25.95 26.75 17,778,822 466,923,053 26.263 15.21 15.18 15.21 14.81 15.27 31,152,934 14.988 3.70%
2013-07-22 0 25.70 25.65 25.70 25.35 25.80 3,220,570 82,352,146 25.571 14.67 14.64 14.67 14.47 14.72 5,643,242 14.593 1.18%
2013-07-19 0 25.40 25.35 25.40 25.05 25.85 10,199,268 260,869,846 25.577 14.50 14.47 14.50 14.30 14.75 17,871,663 14.597 -1.36%
2013-07-18 0 25.75 25.65 25.80 25.55 25.90 7,255,300 186,667,164 25.728 14.70 14.64 14.72 14.58 14.78 12,713,096 14.683 0.00%
2013-07-17 0 25.75 25.75 25.95 25.55 26.25 12,072,400 312,013,596 25.845 14.70 14.70 14.81 14.58 14.98 21,153,858 14.750 0.59%
2013-07-16 0 25.60 25.60 25.65 25.05 25.95 9,923,400 253,261,359 25.522 14.61 14.61 14.64 14.30 14.81 17,388,274 14.565 1.99%
2013-07-15 0 25.10 25.00 25.10 25.00 26.25 8,738,272 222,683,189 25.484 14.32 14.27 14.32 14.27 14.98 15,311,634 14.543 -0.99%
2013-07-12 0 25.35 25.30 25.45 25.05 26.15 11,054,474 282,831,663 25.585 14.47 14.44 14.52 14.30 14.92 19,370,198 14.601 -2.12%
2013-07-11 0 25.90 25.85 25.90 25.10 26.40 18,275,265 470,275,982 25.733 14.78 14.75 14.78 14.32 15.07 32,022,826 14.686 4.44%
2013-07-10 0 24.80 24.75 24.80 24.10 24.80 10,264,457 251,153,105 24.468 14.15 14.12 14.15 13.75 14.15 17,985,891 13.964 2.90%
2013-07-09 0 24.10 24.10 24.15 23.60 24.40 11,889,800 284,023,730 23.888 13.75 13.75 13.78 13.47 13.92 20,833,897 13.633 1.26%
2013-07-08 0 23.80 23.75 23.80 23.50 24.10 9,589,619 227,367,637 23.710 13.58 13.55 13.58 13.41 13.75 16,803,406 13.531 -2.06%
2013-07-05 0 24.30 24.25 24.30 24.15 24.75 10,698,295 259,923,637 24.296 13.87 13.84 13.87 13.78 14.12 18,746,083 13.865 0.41%
2013-07-04 0 24.20 24.15 24.20 23.90 24.55 17,978,474 433,954,462 24.137 13.81 13.78 13.81 13.64 14.01 31,502,774 13.775 0.62%
2013-07-03 0 24.05 24.05 24.15 23.95 25.10 32,486,633 793,475,161 24.425 13.73 13.73 13.78 13.67 14.32 56,924,689 13.939 -2.83%
2013-07-02 0 24.75 24.70 24.75 24.15 25.00 27,572,004 679,168,264 24.633 14.12 14.10 14.12 13.78 14.27 48,313,033 14.058 0.00%
2013-06-28 0 24.75 24.70 24.75 24.00 24.85 19,465,367 476,034,069 24.455 14.12 14.10 14.12 13.70 14.18 34,108,181 13.957 2.27%
2013-06-27 0 24.20 24.20 24.25 23.80 24.40 25,850,909 623,493,825 24.119 13.81 13.81 13.84 13.58 13.92 45,297,245 13.764 1.89%
2013-06-26 0 23.75 23.70 23.75 23.05 24.10 27,261,830 641,074,784 23.515 13.55 13.53 13.55 13.15 13.75 47,769,530 13.420 1.93%
2013-06-25 0 23.30 23.25 23.30 22.45 23.95 26,279,035 610,453,537 23.230 13.30 13.27 13.30 12.81 13.67 46,047,428 13.257 -3.52%
2013-06-24 0 24.15 24.15 24.25 23.55 24.60 18,202,221 435,098,241 23.904 13.78 13.78 13.84 13.44 14.04 31,894,834 13.642 -3.21%
2013-06-21 0 24.95 24.90 24.95 24.15 25.60 20,098,409 501,132,980 24.934 14.24 14.21 14.24 13.78 14.61 35,217,429 14.230 1.63%
2013-06-20 0 24.55 24.55 24.65 24.50 25.45 12,711,204 315,751,663 24.840 14.01 14.01 14.07 13.98 14.52 22,273,202 14.176 -3.54%
2013-06-19 0 25.45 25.30 25.45 24.95 25.60 9,083,290 229,436,534 25.259 14.52 14.44 14.52 14.24 14.61 15,916,191 14.415 0.39%
2013-06-18 0 25.35 25.30 25.35 24.75 25.65 6,803,958 171,456,725 25.200 14.47 14.44 14.47 14.12 14.64 11,922,233 14.381 -0.78%
2013-06-17 0 25.55 25.50 25.60 25.45 26.20 15,723,479 406,294,308 25.840 14.58 14.55 14.61 14.52 14.95 27,551,460 14.747 -0.20%
2013-06-14 0 25.60 25.40 25.60 24.85 25.70 21,640,960 548,180,429 25.331 14.61 14.50 14.61 14.18 14.67 37,920,363 14.456 3.23%
2013-06-13 0 24.80 24.75 24.80 24.10 24.90 27,339,876 671,719,051 24.569 14.15 14.12 14.15 13.75 14.21 47,906,287 14.022 -0.80%
2013-06-11 0 25.00 24.90 25.00 24.65 25.25 11,294,826 281,481,676 24.921 14.27 14.21 14.27 14.07 14.41 19,791,354 14.222 -1.19%
2013-06-10 0 25.30 25.30 25.35 25.15 25.85 6,325,000 160,598,596 25.391 14.44 14.44 14.47 14.35 14.75 11,082,979 14.491 -0.59%
2013-06-07 0 25.45 25.45 25.55 25.20 26.00 6,425,069 164,534,992 25.608 14.52 14.52 14.58 14.38 14.84 11,258,325 14.615 -1.55%
2013-06-06 0 25.85 25.80 25.85 25.70 26.35 6,247,430 161,757,218 25.892 14.75 14.72 14.75 14.67 15.04 10,947,057 14.776 -0.77%
2013-06-05 0 26.05 25.95 26.00 25.35 26.10 6,704,734 172,490,550 25.727 14.87 14.81 14.84 14.47 14.90 11,748,367 14.682 0.77%
2013-06-04 0 25.85 25.85 25.95 25.40 26.40 5,980,915 154,843,814 25.890 14.75 14.75 14.81 14.50 15.07 10,480,056 14.775 0.15%
2013-06-03 0 26.25 26.10 26.30 26.10 26.85 8,971,704 237,017,146 26.418 14.73 14.65 14.76 14.65 15.07 15,988,318 14.824 0.00%
2013-05-31 0 26.25 26.05 26.30 26.00 26.60 10,587,130 277,591,244 26.220 14.73 14.62 14.76 14.59 14.93 18,867,141 14.713 -0.94%
2013-05-30 0 26.50 26.45 26.50 26.05 27.10 14,584,043 385,005,579 26.399 14.87 14.84 14.87 14.62 15.21 25,989,970 14.814 -1.49%
2013-05-29 0 26.90 26.80 26.95 26.55 27.50 8,861,380 239,242,880 26.998 15.09 15.04 15.12 14.90 15.43 15,791,712 15.150 -2.54%
2013-05-28 0 27.60 27.55 27.60 26.75 27.80 6,010,420 164,554,851 27.378 15.49 15.46 15.49 15.01 15.60 10,711,065 15.363 2.22%
2013-05-27 0 27.00 26.95 27.00 26.65 27.20 4,585,923 123,450,860 26.920 15.15 15.12 15.15 14.95 15.26 8,172,494 15.106 0.75%
2013-05-24 0 26.80 26.80 26.90 26.70 27.55 6,466,704 174,484,645 26.982 15.04 15.04 15.09 14.98 15.46 11,524,201 15.141 -2.19%
2013-05-23 0 27.40 27.35 27.45 26.95 28.65 8,086,756 222,334,305 27.494 15.38 15.35 15.40 15.12 16.08 14,411,268 15.428 -3.52%
2013-05-22 0 28.40 28.30 28.35 28.00 29.20 5,695,800 161,959,906 28.435 15.94 15.88 15.91 15.71 16.39 10,150,386 15.956 -0.70%
2013-05-21 0 28.60 28.50 28.60 27.95 28.70 5,592,373 159,595,357 28.538 16.05 15.99 16.05 15.68 16.10 9,966,071 16.014 0.88%
2013-05-20 0 28.35 28.30 28.35 28.10 28.60 6,588,160 187,232,068 28.419 15.91 15.88 15.91 15.77 16.05 11,740,646 15.947 2.16%
2013-05-16 0 27.75 27.70 27.75 27.60 28.10 4,237,447 118,077,169 27.865 15.57 15.54 15.57 15.49 15.77 7,551,481 15.636 -1.07%
2013-05-15 0 28.05 27.95 28.00 27.75 28.25 5,062,301 141,981,847 28.047 15.74 15.68 15.71 15.57 15.85 9,021,439 15.738 0.54%
2013-05-14 0 27.90 27.85 27.90 27.50 28.45 4,991,007 138,730,633 27.796 15.66 15.63 15.66 15.43 15.96 8,894,387 15.598 -0.71%
2013-05-13 0 28.10 28.05 28.10 27.75 28.85 11,549,029 325,721,189 28.203 15.77 15.74 15.77 15.57 16.19 20,581,324 15.826 -2.94%
2013-05-10 0 28.95 28.85 28.95 28.45 29.00 9,415,732 270,481,770 28.727 16.25 16.19 16.25 15.96 16.27 16,779,613 16.120 0.52%
2013-05-09 0 28.80 28.80 28.85 28.40 29.20 7,553,120 216,762,697 28.698 16.16 16.16 16.19 15.94 16.39 13,460,284 16.104 -0.69%
2013-05-08 0 29.00 28.95 29.00 28.00 29.20 15,478,505 444,405,493 28.711 16.27 16.25 16.27 15.71 16.39 27,583,976 16.111 3.76%
2013-05-07 0 27.95 27.90 27.95 27.35 28.00 7,085,400 196,381,945 27.716 15.68 15.66 15.68 15.35 15.71 12,626,769 15.553 0.72%
2013-05-06 0 27.75 27.75 27.80 27.55 28.10 5,765,425 160,479,421 27.835 15.57 15.57 15.60 15.46 15.77 10,274,464 15.619 1.65%
2013-05-03 0 27.30 27.20 27.25 27.20 27.85 5,263,750 144,836,825 27.516 15.32 15.26 15.29 15.26 15.63 9,380,438 15.440 0.00%
2013-05-02 0 27.30 27.30 27.40 27.05 28.25 8,615,783 236,320,815 27.429 15.32 15.32 15.38 15.18 15.85 15,354,038 15.391 -2.15%
2013-04-30 0 27.90 27.85 27.90 27.75 28.35 6,463,344 180,742,381 27.964 15.66 15.63 15.66 15.57 15.91 11,518,213 15.692 0.54%
2013-04-29 0 27.75 27.70 27.75 27.35 28.15 4,451,110 123,012,195 27.636 15.57 15.54 15.57 15.35 15.80 7,932,246 15.508 -0.54%
2013-04-26 0 27.90 27.90 27.95 27.70 28.40 10,835,250 303,463,506 28.007 15.66 15.66 15.68 15.54 15.94 19,309,311 15.716 1.09%
2013-04-25 0 27.60 27.55 27.60 27.25 28.30 13,147,000 364,221,714 27.704 15.49 15.46 15.49 15.29 15.88 23,429,041 15.546 1.28%
2013-04-24 0 27.25 27.30 27.35 26.75 27.80 11,702,000 320,451,665 27.384 15.29 15.32 15.35 15.01 15.60 20,853,931 15.366 2.44%
2013-04-23 0 26.60 26.50 26.60 26.40 27.35 7,834,802 208,974,588 26.673 14.93 14.87 14.93 14.81 15.35 13,962,265 14.967 -2.03%
2013-04-22 0 27.15 27.25 27.30 26.85 27.90 6,197,490 168,386,281 27.170 15.23 15.29 15.32 15.07 15.66 11,044,440 15.246 -2.34%
2013-04-19 0 27.80 27.70 27.75 26.45 28.00 14,483,800 397,544,470 27.448 15.60 15.54 15.57 14.84 15.71 25,811,329 15.402 4.71%
2013-04-18 0 26.55 26.50 26.60 26.40 27.10 9,262,156 247,915,240 26.766 14.90 14.87 14.93 14.81 15.21 16,505,928 15.020 -0.75%
2013-04-17 0 26.75 26.75 26.85 26.55 27.55 9,778,420 263,013,304 26.897 15.01 15.01 15.07 14.90 15.46 17,425,953 15.093 -1.11%
2013-04-16 0 27.05 27.00 27.05 25.65 27.25 12,914,744 346,677,155 26.844 15.18 15.15 15.18 14.39 15.29 23,015,142 15.063 3.44%
2013-04-15 0 26.15 26.10 26.15 25.90 27.20 17,466,724 459,634,159 26.315 14.67 14.65 14.67 14.53 15.26 31,127,146 14.766 -3.51%
2013-04-12 0 27.10 27.05 27.20 27.05 27.80 9,261,710 253,992,448 27.424 15.21 15.18 15.26 15.18 15.60 16,505,133 15.389 -0.73%
2013-04-11 0 27.30 27.25 27.30 26.95 28.50 13,965,863 386,103,231 27.646 15.32 15.29 15.32 15.12 15.99 24,888,322 15.513 -0.91%
2013-04-10 0 27.55 27.50 27.55 26.45 27.90 21,893,558 599,523,619 27.384 15.46 15.43 15.46 14.84 15.66 39,016,130 15.366 5.96%
2013-04-09 0 26.00 25.95 26.00 25.15 26.80 18,058,675 474,270,058 26.263 14.59 14.56 14.59 14.11 15.04 32,182,052 14.737 4.21%
2013-04-08 0 24.95 24.90 24.95 24.85 25.60 8,053,148 202,684,654 25.168 14.00 13.97 14.00 13.94 14.37 14,351,376 14.123 -0.80%
2013-04-05 0 25.15 25.10 25.20 24.55 25.85 13,268,600 333,502,306 25.135 14.11 14.08 14.14 13.78 14.51 23,645,742 14.104 -1.95%
2013-04-03 0 25.65 25.75 25.80 25.45 25.95 8,776,704 225,293,650 25.670 14.39 14.45 14.48 14.28 14.56 15,640,812 14.404 0.98%
2013-04-02 0 25.40 25.35 25.50 25.10 26.10 9,762,548 249,459,055 25.553 14.25 14.22 14.31 14.08 14.65 17,397,668 14.339 -0.59%
2013-03-28 0 25.55 25.55 25.60 25.15 25.95 11,734,160 298,991,785 25.480 14.34 14.34 14.37 14.11 14.56 20,911,243 14.298 -1.73%
2013-03-27 0 26.00 25.95 26.00 25.75 26.55 7,159,152 187,165,078 26.143 14.59 14.56 14.59 14.45 14.90 12,758,201 14.670 0.58%
2013-03-26 0 25.85 25.75 25.80 25.55 26.00 6,672,800 171,956,270 25.770 14.51 14.45 14.48 14.34 14.59 11,891,481 14.460 -0.19%
2013-03-25 0 25.90 25.85 25.90 25.65 26.50 6,047,771 157,153,494 25.985 14.53 14.51 14.53 14.39 14.87 10,777,628 14.581 0.00%
2013-03-22 0 25.90 25.90 25.95 25.70 26.55 4,791,260 125,237,289 26.139 14.53 14.53 14.56 14.42 14.90 8,538,421 14.667 -0.38%
2013-03-21 0 26.00 25.90 26.00 25.75 26.70 11,122,400 291,699,228 26.226 14.59 14.53 14.59 14.45 14.98 19,821,036 14.717 0.39%
2013-03-20 0 25.90 25.80 25.95 25.15 26.05 5,727,297 147,723,323 25.793 14.53 14.48 14.56 14.11 14.62 10,206,517 14.473 1.77%
2013-03-19 0 25.45 25.35 25.50 25.05 25.90 9,075,429 231,121,854 25.467 14.28 14.22 14.31 14.06 14.53 16,173,165 14.290 -0.78%
2013-03-18 0 25.65 25.60 25.65 25.30 26.10 15,757,130 409,628,858 25.996 14.39 14.37 14.39 14.20 14.65 28,080,508 14.588 -3.93%
2013-03-15 0 26.70 26.75 26.90 26.10 26.95 36,039,497 957,623,176 26.571 14.98 15.01 15.09 14.65 15.12 64,225,363 14.910 2.50%
2013-03-14 0 26.05 26.00 26.05 25.65 26.50 18,526,507 484,349,025 26.144 14.62 14.59 14.62 14.39 14.87 33,015,767 14.670 0.39%
2013-03-13 0 25.95 25.95 26.05 25.60 27.00 19,979,683 522,515,552 26.152 14.56 14.56 14.62 14.37 15.15 35,605,447 14.675 -4.24%
2013-03-12 0 27.10 27.10 27.20 27.05 28.20 16,202,852 445,432,707 27.491 15.21 15.21 15.26 15.18 15.82 28,874,822 15.426 -1.81%
2013-03-11 0 27.60 27.60 27.70 27.30 28.30 12,851,506 356,517,047 27.741 15.49 15.49 15.54 15.32 15.88 22,902,446 15.567 -2.13%
2013-03-08 0 28.20 28.20 28.25 28.20 28.80 9,248,970 263,037,588 28.440 15.82 15.82 15.85 15.82 16.16 16,482,429 15.959 -0.35%
2013-03-07 0 28.30 28.25 28.35 27.70 28.60 8,848,667 249,553,161 28.202 15.88 15.85 15.91 15.54 16.05 15,769,056 15.825 0.18%
2013-03-06 0 28.25 28.20 28.25 27.70 28.80 12,840,171 362,660,948 28.244 15.85 15.82 15.85 15.54 16.16 22,882,246 15.849 1.80%
2013-03-05 0 27.75 27.65 27.75 27.00 28.10 17,165,144 470,972,968 27.438 15.57 15.52 15.57 15.15 15.77 30,589,706 15.396 0.18%
2013-03-04 0 27.70 27.65 27.75 26.95 28.10 15,396,202 421,613,710 27.384 15.54 15.52 15.57 15.12 15.77 27,437,305 15.366 -1.42%
2013-03-01 0 28.10 28.05 28.10 27.45 28.30 14,508,752 408,338,026 28.144 15.77 15.74 15.77 15.40 15.88 25,855,796 15.793 -1.75%
2013-02-28 0 28.60 28.60 28.65 27.65 28.70 29,420,946 833,734,162 28.338 16.05 16.05 16.08 15.52 16.10 52,430,558 15.902 4.57%
2013-02-27 0 27.35 27.35 27.40 27.25 27.90 9,100,300 250,522,257 27.529 15.35 15.35 15.38 15.29 15.66 16,217,487 15.448 -0.55%
2013-02-26 0 27.50 27.45 27.50 27.25 28.50 11,037,700 306,541,008 27.772 15.43 15.40 15.43 15.29 15.99 19,670,094 15.584 -3.34%
2013-02-25 0 28.45 28.40 28.50 28.20 28.95 6,218,000 176,728,037 28.422 15.96 15.94 15.99 15.82 16.25 11,080,990 15.949 0.71%
2013-02-22 0 28.25 28.20 28.30 28.05 28.75 11,124,800 315,211,220 28.334 15.85 15.82 15.88 15.74 16.13 19,825,313 15.899 -1.91%
2013-02-21 0 28.80 28.80 28.85 27.80 29.30 16,460,842 469,401,285 28.516 16.16 16.16 16.19 15.60 16.44 29,334,581 16.002 -2.37%
2013-02-20 0 29.50 29.60 29.65 29.15 29.65 7,821,506 229,637,837 29.360 16.55 16.61 16.64 16.36 16.64 13,938,570 16.475 1.37%
2013-02-19 0 29.10 29.05 29.15 28.80 30.00 9,469,880 276,979,134 29.248 16.33 16.30 16.36 16.16 16.83 16,876,109 16.412 -2.35%
2013-02-18 0 29.80 29.75 29.80 29.45 30.75 7,961,174 236,883,738 29.755 16.72 16.69 16.72 16.53 17.26 14,187,470 16.697 -1.16%
2013-02-15 0 30.15 30.10 30.15 29.50 30.30 5,579,246 167,815,000 30.078 16.92 16.89 16.92 16.55 17.00 9,942,678 16.878 0.84%
2013-02-14 0 29.90 29.85 29.90 29.45 30.10 8,467,173 251,998,284 29.762 16.78 16.75 16.78 16.53 16.89 15,089,202 16.701 2.05%
2013-02-08 0 29.30 29.20 29.35 29.15 30.00 10,241,496 301,368,606 29.426 16.44 16.39 16.47 16.36 16.83 18,251,193 16.512 -1.01%
2013-02-07 0 29.60 29.55 29.65 29.10 30.10 10,600,965 313,682,447 29.590 16.61 16.58 16.64 16.33 16.89 18,891,796 16.604 -0.67%
2013-02-06 0 29.80 29.75 29.80 29.55 30.25 9,713,385 290,279,629 29.884 16.72 16.69 16.72 16.58 16.97 17,310,055 16.769 1.36%
2013-02-05 0 29.40 29.35 29.40 29.15 30.05 13,514,241 398,536,993 29.490 16.50 16.47 16.50 16.36 16.86 24,083,495 16.548 -2.97%
2013-02-04 0 30.30 30.25 30.30 30.20 31.20 15,164,676 464,757,941 30.647 17.00 16.97 17.00 16.95 17.51 27,024,706 17.198 -0.33%
2013-02-01 0 30.40 30.30 30.40 30.00 30.60 15,005,735 455,558,042 30.359 17.06 17.00 17.06 16.83 17.17 26,741,460 17.036 0.33%
2013-01-31 0 30.30 30.15 30.40 30.15 30.90 15,256,200 462,373,938 30.307 17.00 16.92 17.06 16.92 17.34 27,187,810 17.007 -2.42%
2013-01-30 0 31.05 30.95 31.00 30.55 31.20 11,366,211 352,055,039 30.974 17.42 17.37 17.40 17.14 17.51 20,255,528 17.381 1.64%
2013-01-29 0 30.55 30.45 30.60 30.40 30.85 11,790,166 360,655,545 30.590 17.14 17.09 17.17 17.06 17.31 21,011,051 17.165 -0.33%
2013-01-28 0 30.65 30.60 30.65 30.50 31.15 9,094,300 278,739,235 30.650 17.20 17.17 17.20 17.11 17.48 16,206,794 17.199 -0.16%
2013-01-25 0 30.70 30.70 30.80 30.10 31.40 13,439,900 411,656,072 30.629 17.23 17.23 17.28 16.89 17.62 23,951,013 17.187 -1.44%
2013-01-24 0 31.15 31.20 31.25 31.05 31.90 7,066,400 221,557,465 31.354 17.48 17.51 17.54 17.42 17.90 12,592,909 17.594 -0.95%
2013-01-23 0 31.45 31.40 31.45 31.15 32.00 9,591,518 302,069,405 31.493 17.65 17.62 17.65 17.48 17.96 17,092,878 17.672 -1.10%
2013-01-22 0 31.80 31.70 31.80 31.35 32.20 7,813,993 248,319,696 31.779 17.84 17.79 17.84 17.59 18.07 13,925,182 17.832 -0.31%
2013-01-21 0 31.90 31.90 31.95 31.70 32.30 7,975,224 254,628,828 31.927 17.90 17.90 17.93 17.79 18.12 14,212,509 17.916 -1.24%
2013-01-18 0 32.30 32.20 32.30 31.55 32.50 16,756,918 538,536,460 32.138 18.12 18.07 18.12 17.70 18.24 29,862,213 18.034 3.53%
2013-01-17 0 31.20 31.15 31.20 30.80 31.35 9,311,220 289,079,982 31.046 17.51 17.48 17.51 17.28 17.59 16,593,364 17.421 -0.32%
2013-01-16 0 31.30 31.20 31.35 30.85 31.50 10,329,777 320,738,182 31.050 17.56 17.51 17.59 17.31 17.68 18,408,517 17.423 -0.16%
2013-01-15 0 31.35 31.30 31.50 31.15 31.95 11,289,040 355,131,953 31.458 17.59 17.56 17.68 17.48 17.93 20,118,003 17.652 -0.32%
2013-01-14 0 31.45 31.40 31.45 30.85 31.70 11,344,410 356,702,456 31.443 17.65 17.62 17.65 17.31 17.79 20,216,676 17.644 1.13%
2013-01-11 0 31.10 31.10 31.15 30.75 31.75 15,277,348 475,044,897 31.095 17.45 17.45 17.48 17.26 17.82 27,225,497 17.449 -0.96%
2013-01-10 0 31.40 31.40 31.45 30.65 31.55 18,520,199 580,646,127 31.352 17.62 17.62 17.65 17.20 17.70 33,004,526 17.593 1.13%
2013-01-09 0 31.05 30.90 30.95 30.10 31.15 21,252,872 649,271,090 30.550 17.42 17.34 17.37 16.89 17.48 37,874,375 17.143 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 16.95 16.89 16.95 16.75 17.11 420,509,065 17.001 -2.58%
2013-01-07 0 31.00 30.95 31.00 30.65 31.50 10,772,868 334,148,493 31.018 17.40 17.37 17.40 17.20 17.68 19,198,141 17.405 0.32%
2013-01-04 0 30.90 30.90 30.95 30.65 31.30 16,734,196 515,869,655 30.827 17.34 17.34 17.37 17.20 17.56 29,821,721 17.298 -1.44%
2013-01-03 0 31.35 31.20 31.35 30.50 31.75 18,905,162 591,740,876 31.300 17.59 17.51 17.59 17.11 17.82 33,690,562 17.564 2.12%
2013-01-02 0 30.70 30.50 30.70 29.00 30.90 25,842,914 787,184,756 30.460 17.23 17.11 17.23 16.27 17.34 46,054,209 17.093 7.16%
2012-12-31 0 28.65 28.65 28.70 27.95 29.00 11,221,590 321,259,444 28.629 16.08 16.08 16.10 15.68 16.27 19,997,801 16.065 2.87%
2012-12-28 0 27.85 27.75 27.85 27.70 28.25 5,869,200 163,781,788 27.905 15.63 15.57 15.63 15.54 15.85 10,459,400 15.659 0.18%
2012-12-27 0 27.80 27.75 27.80 27.60 28.15 6,058,268 169,033,225 27.901 15.60 15.57 15.60 15.49 15.80 10,796,334 15.657 0.91%
2012-12-24 0 27.55 27.55 27.60 26.85 27.90 5,504,400 151,481,988 27.520 15.46 15.46 15.49 15.07 15.66 9,809,296 15.443 2.04%
2012-12-21 0 27.00 27.00 27.05 26.90 27.50 9,492,454 258,362,660 27.218 15.15 15.15 15.18 15.09 15.43 16,916,338 15.273 -1.28%
2012-12-20 0 27.35 27.35 27.40 26.80 27.40 9,514,002 258,205,266 27.140 15.35 15.35 15.38 15.04 15.38 16,954,738 15.229 0.55%
2012-12-19 0 27.20 27.20 27.25 27.05 27.70 8,126,306 221,855,516 27.301 15.26 15.26 15.29 15.18 15.54 14,481,749 15.320 -0.91%
2012-12-18 0 27.45 27.40 27.55 27.15 28.10 11,177,214 308,122,256 27.567 15.40 15.38 15.46 15.23 15.77 19,918,719 15.469 -1.26%
2012-12-17 0 27.80 27.75 27.80 27.05 27.95 14,451,437 398,567,862 27.580 15.60 15.57 15.60 15.18 15.68 25,753,655 15.476 1.28%
2012-12-14 0 27.45 27.40 27.50 26.30 27.80 15,538,340 425,891,411 27.409 15.40 15.38 15.43 14.76 15.60 27,690,606 15.380 3.58%
2012-12-13 0 26.50 26.40 26.45 26.30 26.90 7,008,000 186,389,120 26.597 14.87 14.81 14.84 14.76 15.09 12,488,835 14.924 0.19%
2012-12-12 0 26.45 26.35 26.45 26.25 26.70 10,490,649 277,144,942 26.418 14.84 14.79 14.84 14.73 14.98 18,695,204 14.824 0.19%
2012-12-11 0 26.40 26.30 26.35 26.05 26.80 9,880,775 260,520,361 26.366 14.81 14.76 14.79 14.62 15.04 17,608,358 14.795 0.38%
2012-12-10 0 26.30 26.20 26.25 26.20 27.50 14,568,180 386,473,018 26.529 14.76 14.70 14.73 14.70 15.43 25,961,701 14.886 1.35%
2012-12-07 0 25.95 25.90 25.95 25.80 26.05 20,421,380 529,243,769 25.916 14.56 14.53 14.56 14.48 14.62 36,392,587 14.543 1.37%
2012-12-06 0 25.60 25.60 25.65 25.50 26.00 9,533,513 245,732,673 25.776 14.37 14.37 14.39 14.31 14.59 16,989,508 14.464 -0.78%
2012-12-05 0 25.80 25.75 25.80 24.80 25.85 16,934,440 433,067,935 25.573 14.48 14.45 14.48 13.92 14.51 30,178,572 14.350 3.41%
2012-12-04 0 24.95 24.90 24.95 24.55 25.10 5,742,900 142,543,751 24.821 14.00 13.97 14.00 13.78 14.08 10,234,323 13.928 0.81%
2012-12-03 0 24.75 24.70 24.75 24.70 25.60 9,058,683 227,470,927 25.111 13.89 13.86 13.89 13.86 14.37 16,143,322 14.091 -2.56%
2012-11-30 0 25.40 25.25 25.40 24.40 25.45 18,175,540 455,315,593 25.051 14.25 14.17 14.25 13.69 14.28 32,390,315 14.057 2.21%
2012-11-29 0 24.85 24.85 24.90 24.55 25.05 15,215,864 374,804,575 24.632 13.94 13.94 13.97 13.78 14.06 27,115,928 13.822 2.26%
2012-11-28 0 24.30 24.20 24.25 24.20 25.20 10,195,627 249,194,745 24.441 13.64 13.58 13.61 13.58 14.14 18,169,450 13.715 -2.99%
2012-11-27 0 25.05 25.00 25.10 24.90 25.50 6,590,200 166,110,460 25.206 14.06 14.03 14.08 13.97 14.31 11,744,281 14.144 -0.99%
2012-11-26 0 25.30 25.25 25.30 24.80 25.45 10,669,748 268,248,345 25.141 14.20 14.17 14.20 13.92 14.28 19,014,373 14.108 0.20%
2012-11-23 0 25.25 25.20 25.25 24.70 25.25 11,236,709 281,180,097 25.023 14.17 14.14 14.17 13.86 14.17 20,024,744 14.042 2.02%
2012-11-22 0 24.75 24.70 24.75 24.45 24.90 24,934,318 616,489,468 24.725 13.89 13.86 13.89 13.72 13.97 44,435,016 13.874 0.81%
2012-11-21 0 24.55 24.45 24.55 23.90 24.60 12,599,800 305,720,945 24.264 13.78 13.72 13.78 13.41 13.80 22,453,885 13.616 2.08%
2012-11-20 0 24.05 24.00 24.10 23.95 24.75 8,536,524 207,109,353 24.262 13.50 13.47 13.52 13.44 13.89 15,212,792 13.614 -1.03%
2012-11-19 0 24.30 24.10 24.15 23.70 24.40 30,857,303 747,693,587 24.231 13.64 13.52 13.55 13.30 13.69 54,990,265 13.597 1.89%
2012-11-16 0 23.85 23.80 23.85 23.50 24.10 13,433,600 319,080,065 23.752 13.38 13.36 13.38 13.19 13.52 23,939,786 13.328 2.14%
2012-11-15 0 23.35 23.35 23.40 23.25 24.05 8,633,764 203,494,503 23.570 13.10 13.10 13.13 13.05 13.50 15,386,081 13.226 -3.71%
2012-11-14 0 24.25 24.15 24.20 23.85 24.25 6,177,800 148,582,825 24.051 13.61 13.55 13.58 13.38 13.61 11,009,350 13.496 1.04%
2012-11-13 0 24.00 23.90 24.00 23.80 24.30 7,697,035 185,322,021 24.077 13.47 13.41 13.47 13.36 13.64 13,716,753 13.511 -1.23%
2012-11-12 0 24.30 24.25 24.30 23.95 24.35 6,305,200 152,447,530 24.178 13.64 13.61 13.64 13.44 13.66 11,236,388 13.567 1.25%
2012-11-09 0 24.00 23.90 23.95 23.95 24.60 11,075,264 267,879,084 24.187 13.47 13.41 13.44 13.44 13.80 19,737,036 13.572 -2.04%
2012-11-08 0 24.50 24.45 24.50 24.45 25.10 6,168,805 152,736,676 24.760 13.75 13.72 13.75 13.72 14.08 10,993,321 13.894 -2.78%
2012-11-07 0 25.20 25.15 25.25 24.60 25.25 8,351,198 208,493,458 24.966 14.14 14.11 14.17 13.80 14.17 14,882,525 14.009 0.60%
2012-11-06 0 25.05 25.05 25.15 24.65 25.30 5,583,700 139,208,769 24.931 14.06 14.06 14.11 13.83 14.20 9,950,615 13.990 -0.40%
2012-11-05 0 25.15 25.10 25.15 25.05 25.75 8,310,685 210,621,284 25.343 14.11 14.08 14.11 14.06 14.45 14,810,328 14.221 -0.40%
2012-11-02 0 25.25 25.25 25.30 25.00 25.35 14,562,800 366,795,235 25.187 14.17 14.17 14.20 14.03 14.22 25,952,114 14.134 1.61%
2012-11-01 0 24.85 24.80 24.85 24.05 24.90 7,442,082 183,358,496 24.638 13.94 13.92 13.94 13.50 13.97 13,262,405 13.825 2.26%
2012-10-31 0 24.30 24.25 24.35 24.05 24.40 6,972,328 168,870,518 24.220 13.64 13.61 13.66 13.50 13.69 12,425,265 13.591 1.04%
2012-10-30 0 24.05 24.05 24.15 23.95 24.40 3,461,608 83,694,352 24.178 13.50 13.50 13.55 13.44 13.69 6,168,872 13.567 -0.62%
2012-10-29 0 24.20 24.20 24.25 23.65 24.30 6,986,791 168,213,175 24.076 13.58 13.58 13.61 13.27 13.64 12,451,039 13.510 -0.41%
2012-10-26 0 24.30 24.20 24.25 24.00 24.75 6,771,800 164,716,455 24.324 13.64 13.58 13.61 13.47 13.89 12,067,907 13.649 -0.82%
2012-10-25 0 24.50 24.45 24.50 24.25 24.95 6,774,600 166,248,825 24.540 13.75 13.72 13.75 13.61 14.00 12,072,897 13.770 -2.00%
2012-10-24 0 25.00 24.95 25.00 24.45 25.45 8,360,680 209,334,477 25.038 14.03 14.00 14.03 13.72 14.28 14,899,423 14.050 -0.20%
2012-10-22 0 25.05 25.00 25.10 24.65 25.10 5,862,923 145,957,251 24.895 14.06 14.03 14.08 13.83 14.08 10,448,213 13.970 0.80%
2012-10-19 0 24.85 24.80 24.85 24.65 25.00 10,720,618 266,734,075 24.880 13.94 13.92 13.94 13.83 14.03 19,105,028 13.961 0.81%
2012-10-18 0 24.65 24.60 24.70 24.25 24.75 12,235,400 300,148,974 24.531 13.83 13.80 13.86 13.61 13.89 21,804,494 13.765 1.23%
2012-10-17 0 24.35 24.30 24.40 24.05 25.25 17,904,420 438,059,575 24.467 13.66 13.64 13.69 13.50 14.17 31,907,157 13.729 -2.60%
2012-10-16 0 25.00 24.90 25.00 24.70 25.10 10,110,600 252,087,619 24.933 14.03 13.97 14.03 13.86 14.08 18,017,925 13.991 1.42%
2012-10-15 0 24.65 24.55 24.65 24.15 24.90 5,380,262 132,005,937 24.535 13.83 13.78 13.83 13.55 13.97 9,588,072 13.768 0.41%
2012-10-12 0 24.55 24.50 24.55 24.00 24.60 14,711,179 359,534,560 24.440 13.78 13.75 13.78 13.47 13.80 26,216,537 13.714 2.29%
2012-10-11 0 24.00 23.95 24.00 23.50 24.10 9,294,211 221,659,218 23.849 13.47 13.44 13.47 13.19 13.52 16,563,052 13.383 1.48%
2012-10-10 0 23.65 23.60 23.65 23.35 23.80 6,731,400 159,365,749 23.675 13.27 13.24 13.27 13.10 13.36 11,995,911 13.285 0.64%
2012-10-09 0 23.50 23.50 23.55 23.25 23.85 10,900,014 257,136,434 23.590 13.19 13.19 13.21 13.05 13.38 19,424,726 13.238 1.73%
2012-10-08 0 23.10 23.10 23.15 22.95 23.55 7,343,100 169,713,585 23.112 12.96 12.96 12.99 12.88 13.21 13,086,011 12.969 -1.70%
2012-10-05 0 23.50 23.50 23.60 23.15 23.60 12,382,410 289,211,415 23.357 13.19 13.19 13.24 12.99 13.24 22,066,478 13.106 0.21%
2012-10-04 0 23.45 23.35 23.45 22.90 23.50 7,376,290 171,229,026 23.213 13.16 13.10 13.16 12.85 13.19 13,145,159 13.026 1.30%
2012-10-03 0 23.15 23.10 23.20 22.80 23.60 6,236,400 144,585,477 23.184 12.99 12.96 13.02 12.79 13.24 11,113,780 13.010 -1.28%
2012-09-28 0 23.45 23.40 23.45 23.00 23.70 14,888,723 349,217,191 23.455 13.16 13.13 13.16 12.91 13.30 26,532,935 13.162 1.52%
2012-09-27 0 23.10 23.05 23.15 22.45 23.25 18,458,799 423,776,083 22.958 12.96 12.93 12.99 12.60 13.05 32,895,106 12.883 2.44%
2012-09-26 0 22.55 22.55 22.60 22.50 22.80 10,593,132 239,693,788 22.627 12.65 12.65 12.68 12.63 12.79 18,877,837 12.697 -1.31%
2012-09-25 0 22.85 22.80 22.85 22.70 23.00 7,150,904 163,587,701 22.877 12.82 12.79 12.82 12.74 12.91 12,743,502 12.837 0.66%
2012-09-24 0 22.70 22.65 22.75 22.50 23.00 7,801,806 177,617,675 22.766 12.74 12.71 12.77 12.63 12.91 13,903,463 12.775 -0.66%
2012-09-21 0 22.85 22.55 22.85 22.55 23.20 19,525,401 445,323,787 22.807 12.82 12.65 12.82 12.65 13.02 34,795,879 12.798 1.11%
2012-09-20 0 22.60 22.55 22.60 22.40 23.05 10,008,982 226,319,926 22.612 12.68 12.65 12.68 12.57 12.93 17,836,833 12.688 -1.74%
2012-09-19 0 23.00 22.90 23.05 22.90 23.30 10,509,722 242,934,145 23.115 12.91 12.85 12.93 12.85 13.07 18,729,193 12.971 0.22%
2012-09-18 0 22.95 22.90 23.00 22.65 23.40 10,810,684 248,396,776 22.977 12.88 12.85 12.91 12.71 13.13 19,265,533 12.893 -1.92%
2012-09-17 0 23.40 23.40 23.45 23.25 23.90 9,818,432 230,232,733 23.449 13.13 13.13 13.16 13.05 13.41 17,497,258 13.158 -1.47%
2012-09-14 0 23.75 23.70 23.75 23.30 23.80 16,364,056 386,998,396 23.649 13.33 13.30 13.33 13.07 13.36 29,162,101 13.271 3.94%
2012-09-13 0 22.85 22.80 22.85 22.70 23.00 7,248,149 165,566,747 22.843 12.82 12.79 12.82 12.74 12.91 12,916,801 12.818 -0.44%
2012-09-12 0 22.95 22.85 22.90 22.80 23.15 11,516,467 264,696,403 22.984 12.88 12.82 12.85 12.79 12.99 20,523,296 12.897 1.32%
2012-09-11 0 22.65 22.60 22.65 22.40 22.80 7,884,900 178,423,095 22.628 12.71 12.68 12.71 12.57 12.79 14,051,544 12.698 -0.22%
2012-09-10 0 22.70 22.65 22.70 22.30 23.40 28,045,089 637,437,267 22.729 12.74 12.71 12.74 12.51 13.13 49,978,667 12.754 -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 12.91 12.88 12.91 12.65 13.10 279,320,609 12.655 -0.43%
2012-09-06 0 23.10 23.00 23.15 22.80 23.25 3,985,538 91,725,881 23.015 12.96 12.91 12.99 12.79 13.05 7,102,558 12.914 1.09%
2012-09-05 0 22.85 22.85 22.90 22.60 23.35 7,373,448 168,420,249 22.841 12.82 12.82 12.85 12.68 13.10 13,140,094 12.817 -1.30%
2012-09-04 0 23.15 23.20 23.25 23.10 23.65 6,077,549 141,838,511 23.338 12.99 13.02 13.05 12.96 13.27 10,830,695 13.096 -0.64%
2012-09-03 0 23.30 23.25 23.35 22.80 23.45 10,378,600 240,820,057 23.204 13.07 13.05 13.10 12.79 13.16 18,495,523 13.020 1.30%
2012-08-31 0 23.00 22.95 23.00 22.75 23.60 22,979,153 534,247,806 23.249 12.91 12.88 12.91 12.77 13.24 40,950,750 13.046 0.44%
2012-08-30 0 22.90 22.90 22.95 22.65 23.25 11,467,820 262,984,634 22.932 12.85 12.85 12.88 12.71 13.05 20,436,603 12.868 -1.29%
2012-08-29 0 23.20 23.25 23.30 23.15 23.70 9,293,115 218,219,601 23.482 13.02 13.05 13.07 12.99 13.30 16,561,099 13.177 -0.43%
2012-08-28 0 23.30 23.30 23.35 22.85 23.35 9,651,120 222,927,458 23.099 13.07 13.07 13.10 12.82 13.10 17,199,094 12.962 -0.64%
2012-08-27 0 23.45 23.40 23.45 23.05 24.50 14,081,600 331,332,193 23.529 13.16 13.13 13.16 12.93 13.75 25,094,575 13.203 -3.30%
2012-08-24 0 24.25 24.25 24.30 24.15 24.55 3,923,577 95,540,840 24.350 13.61 13.61 13.64 13.55 13.78 6,992,139 13.664 -2.02%
2012-08-23 0 24.75 24.65 24.75 24.50 24.95 4,936,300 122,090,275 24.733 13.89 13.83 13.89 13.75 14.00 8,796,895 13.879 1.64%
2012-08-22 0 24.35 24.35 24.40 24.20 24.55 4,180,800 101,920,196 24.378 13.66 13.66 13.69 13.58 13.78 7,450,531 13.680 -1.02%
2012-08-21 0 24.60 24.60 24.70 24.40 25.10 7,791,269 192,024,517 24.646 13.80 13.80 13.86 13.69 14.08 13,884,685 13.830 -1.20%
2012-08-20 0 24.90 24.85 24.90 24.50 25.40 5,652,950 140,023,202 24.770 13.97 13.94 13.97 13.75 14.25 10,074,024 13.899 -1.19%
2012-08-17 0 25.20 25.10 25.20 24.85 25.30 6,841,053 172,023,408 25.146 14.14 14.08 14.14 13.94 14.20 12,191,322 14.110 1.20%
2012-08-16 0 24.90 24.85 24.90 24.80 25.40 5,568,400 139,729,101 25.093 13.97 13.94 13.97 13.92 14.25 9,923,349 14.081 1.01%
2012-08-15 0 24.65 24.60 24.65 24.55 25.10 4,069,672 100,774,569 24.762 13.83 13.80 13.83 13.78 14.08 7,252,492 13.895 -1.00%
2012-08-14 0 24.90 24.95 25.05 24.60 25.35 7,495,800 186,634,000 24.898 13.97 14.00 14.06 13.80 14.22 13,358,135 13.972 -1.19%
2012-08-13 0 25.20 25.10 25.15 25.00 25.80 5,469,208 138,545,836 25.332 14.14 14.08 14.11 14.03 14.48 9,746,581 14.215 -1.37%
2012-08-10 0 25.55 25.50 25.55 25.20 25.95 14,371,000 366,856,268 25.528 14.34 14.31 14.34 14.14 14.56 25,610,310 14.325 -1.35%
2012-08-09 0 25.90 25.85 25.90 25.40 26.00 10,092,215 260,732,858 25.835 14.53 14.51 14.53 14.25 14.59 17,985,161 14.497 1.57%
2012-08-08 0 25.50 25.40 25.60 25.20 25.60 7,115,592 181,016,690 25.439 14.31 14.25 14.37 14.14 14.37 12,680,573 14.275 0.99%
2012-08-07 0 25.25 25.25 25.30 25.20 25.45 6,729,730 170,441,900 25.327 14.17 14.17 14.20 14.14 14.28 11,992,935 14.212 -0.39%
2012-08-06 0 25.35 25.30 25.35 25.00 25.55 10,001,700 252,551,412 25.251 14.22 14.20 14.22 14.03 14.34 17,823,856 14.169 1.40%
2012-08-03 0 25.00 24.95 25.00 24.70 25.20 10,447,903 260,920,068 24.973 14.03 14.00 14.03 13.86 14.14 18,619,027 14.014 -0.40%
2012-08-02 0 25.10 25.10 25.15 24.95 25.50 34,720,800 873,229,194 25.150 14.08 14.08 14.11 14.00 14.31 61,875,336 14.113 -0.40%
2012-08-01 0 25.20 25.10 25.20 24.55 25.40 18,203,300 456,315,250 25.068 14.14 14.08 14.14 13.78 14.25 32,439,786 14.067 2.23%
2012-07-31 0 24.65 24.60 24.65 24.60 25.15 9,430,992 234,374,979 24.852 13.83 13.80 13.83 13.80 14.11 16,806,807 13.945 -1.00%
2012-07-30 0 24.90 24.85 24.95 24.70 25.50 12,044,260 300,437,252 24.944 13.97 13.94 14.00 13.86 14.31 21,463,867 13.997 0.00%
2012-07-27 0 24.90 24.80 24.85 24.70 25.30 12,142,876 303,382,636 24.984 13.97 13.92 13.94 13.86 14.20 21,639,609 14.020 -0.20%
2012-07-26 0 24.95 24.90 25.00 24.70 25.25 13,109,042 328,544,144 25.062 14.00 13.97 14.03 13.86 14.17 23,361,397 14.064 0.20%
2012-07-25 0 24.90 24.80 24.90 24.10 25.10 17,225,489 425,306,283 24.691 13.97 13.92 13.97 13.52 14.08 30,697,245 13.855 2.26%
2012-07-24 0 24.35 24.35 24.40 23.90 24.65 11,235,978 273,606,148 24.351 13.66 13.66 13.69 13.41 13.83 20,023,442 13.664 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 13.58 13.55 13.58 13.33 14.11 503,966,794 14.190 -10.04%
2012-07-20 0 26.90 26.85 26.95 26.65 27.35 6,223,391 167,731,344 26.952 15.09 15.07 15.12 14.95 15.35 11,090,597 15.124 -0.92%
2012-07-19 0 27.15 27.15 27.20 26.65 27.40 14,187,905 384,012,121 27.066 15.23 15.23 15.26 14.95 15.38 25,284,020 15.188 3.23%
2012-07-18 0 26.30 26.30 26.35 26.15 26.90 5,706,414 150,984,584 26.459 14.76 14.76 14.79 14.67 15.09 10,169,302 14.847 -1.13%
2012-07-17 0 26.60 26.55 26.65 25.70 26.80 8,599,026 227,431,020 26.448 14.93 14.90 14.95 14.42 15.04 15,324,175 14.841 3.50%
2012-07-16 0 25.70 25.65 25.70 25.55 26.00 6,021,544 154,543,247 25.665 14.42 14.39 14.42 14.34 14.59 10,730,889 14.402 0.19%
2012-07-13 0 25.65 25.55 25.60 24.15 25.95 13,953,859 353,094,334 25.304 14.39 14.34 14.37 13.55 14.56 24,866,930 14.199 3.01%
2012-07-12 0 24.90 24.85 24.90 24.80 25.35 8,872,630 221,766,381 24.994 13.97 13.94 13.97 13.92 14.22 15,811,760 14.025 -2.92%
2012-07-11 0 25.65 25.55 25.60 24.45 25.70 9,401,443 237,816,694 25.296 14.39 14.34 14.37 13.72 14.42 16,754,149 14.194 3.43%
2012-07-10 0 24.80 24.80 24.85 24.45 25.65 8,743,600 217,080,320 24.827 13.92 13.92 13.94 13.72 14.39 15,581,818 13.932 -2.55%
2012-07-09 0 25.45 25.40 25.45 25.15 26.30 11,403,142 293,243,215 25.716 14.28 14.25 14.28 14.11 14.76 20,321,342 14.430 -4.14%
2012-07-06 0 26.55 26.45 26.60 25.65 26.60 18,009,800 472,502,099 26.236 14.90 14.84 14.93 14.39 14.93 32,094,953 14.722 4.32%
2012-07-05 0 25.45 25.40 25.45 25.00 25.65 5,101,272 129,098,786 25.307 14.28 14.25 14.28 14.03 14.39 9,090,888 14.201 0.00%
2012-07-04 0 25.45 25.45 25.50 25.10 25.70 5,540,286 140,728,834 25.401 14.28 14.28 14.31 14.08 14.42 9,873,248 14.254 -0.78%
2012-07-03 0 25.65 25.60 25.65 24.85 25.70 6,039,687 153,793,328 25.464 14.39 14.37 14.39 13.94 14.42 10,763,222 14.289 3.01%
2012-06-29 0 24.90 24.85 24.90 24.00 25.05 9,861,984 241,263,126 24.464 13.97 13.94 13.97 13.47 14.06 17,574,871 13.728 3.97%
2012-06-28 0 23.95 23.95 24.00 23.85 24.60 6,024,808 145,968,625 24.228 13.44 13.44 13.47 13.38 13.80 10,736,706 13.595 -1.44%
2012-06-27 0 24.30 24.30 24.35 23.75 24.40 5,879,000 141,886,171 24.134 13.64 13.64 13.66 13.33 13.69 10,476,864 13.543 1.89%
2012-06-26 0 23.85 23.85 23.90 23.65 24.30 6,423,000 153,780,066 23.942 13.38 13.38 13.41 13.27 13.64 11,446,317 13.435 -0.21%
2012-06-25 0 23.90 23.90 23.95 23.45 24.20 4,341,004 103,852,987 23.924 13.41 13.41 13.44 13.16 13.58 7,736,028 13.425 0.42%
2012-06-22 0 23.80 23.70 23.80 23.55 24.15 4,762,200 113,592,635 23.853 13.36 13.30 13.36 13.21 13.55 8,486,634 13.385 -1.65%
2012-06-21 0 24.20 24.20 24.25 24.10 25.20 6,314,709 154,098,929 24.403 13.58 13.58 13.61 13.52 14.14 11,253,333 13.694 -3.20%
2012-06-20 0 25.00 24.90 25.00 24.50 25.25 7,300,750 181,806,998 24.903 14.03 13.97 14.03 13.75 14.17 13,010,540 13.974 0.40%
2012-06-19 0 24.90 24.85 24.90 24.75 25.50 6,162,760 154,392,683 25.053 13.97 13.94 13.97 13.89 14.31 10,982,548 14.058 -0.80%
2012-06-18 0 25.10 25.00 25.10 24.90 25.55 6,268,641 157,631,320 25.146 14.08 14.03 14.08 13.97 14.34 11,171,237 14.110 1.21%
2012-06-15 0 24.80 24.80 24.85 24.25 25.10 9,303,408 230,121,081 24.735 13.92 13.92 13.94 13.61 14.08 16,579,442 13.880 1.02%
2012-06-14 0 24.55 24.55 24.60 24.30 25.40 15,133,611 375,877,138 24.837 13.78 13.78 13.80 13.64 14.25 26,969,346 13.937 -1.60%
2012-06-13 0 24.95 24.85 25.00 23.20 25.10 19,189,362 470,952,975 24.542 14.00 13.94 14.03 13.02 14.08 34,197,030 13.772 4.83%
2012-06-12 0 23.80 23.80 23.85 23.30 24.15 8,332,189 197,795,956 23.739 13.36 13.36 13.38 13.07 13.55 14,848,650 13.321 0.42%
2012-06-11 0 23.70 23.70 23.75 23.30 23.90 8,723,303 206,400,955 23.661 13.30 13.30 13.33 13.07 13.41 15,545,647 13.277 4.87%
2012-06-08 0 22.60 22.50 22.70 22.15 23.00 10,245,900 231,700,960 22.614 12.68 12.63 12.74 12.43 12.91 18,259,041 12.690 2.73%
2012-06-07 0 22.00 22.00 22.05 21.70 22.50 6,959,839 153,492,590 22.054 12.35 12.35 12.37 12.18 12.63 12,403,008 12.375 0.23%
2012-06-06 0 21.95 21.90 22.05 21.70 22.30 5,965,442 131,072,099 21.972 12.32 12.29 12.37 12.18 12.51 10,630,911 12.329 1.39%
2012-06-05 0 21.65 21.65 21.75 21.40 22.10 5,239,344 113,811,351 21.722 12.15 12.15 12.20 12.01 12.40 9,336,944 12.189 -0.46%
2012-06-04 0 21.75 21.85 21.90 21.25 22.30 9,932,474 215,912,506 21.738 12.20 12.26 12.29 11.92 12.51 17,700,490 12.198 -4.40%
2012-06-01 0 22.75 22.65 22.80 22.25 23.05 7,969,178 180,752,741 22.681 12.77 12.71 12.79 12.49 12.93 14,201,734 12.728 -1.52%
2012-05-31 0 23.10 23.05 23.25 22.70 23.25 6,766,648 155,880,676 23.037 12.96 12.93 13.05 12.74 13.05 12,058,726 12.927 0.65%
2012-05-30 0 22.95 22.90 23.00 22.70 23.40 9,433,200 216,386,256 22.939 12.88 12.85 12.91 12.74 13.13 16,810,742 12.872 -2.13%
2012-05-29 0 23.45 23.40 23.45 22.25 23.60 10,995,336 256,018,750 23.284 13.16 13.13 13.16 12.49 13.24 19,594,598 13.066 4.45%
2012-05-28 0 22.45 22.40 22.45 22.10 22.65 4,604,800 103,398,342 22.454 12.60 12.57 12.60 12.40 12.71 8,206,134 12.600 1.35%
2012-05-25 0 22.15 22.10 22.15 21.65 22.20 5,082,610 111,729,297 21.983 12.43 12.40 12.43 12.15 12.46 9,057,631 12.335 0.00%
2012-05-24 0 22.15 22.15 22.20 21.95 22.50 3,748,540 83,101,011 22.169 12.43 12.43 12.46 12.32 12.63 6,680,208 12.440 -1.12%
2012-05-23 0 22.40 22.35 22.40 22.05 22.50 3,890,751 86,691,463 22.281 12.57 12.54 12.57 12.37 12.63 6,933,640 12.503 -1.10%
2012-05-22 0 22.65 22.55 22.65 22.15 22.75 8,654,600 194,810,690 22.509 12.71 12.65 12.71 12.43 12.77 15,423,213 12.631 1.34%
2012-05-21 0 22.35 22.35 22.40 22.00 22.55 8,219,026 183,528,555 22.330 12.54 12.54 12.57 12.35 12.65 14,646,984 12.530 0.22%
2012-05-18 0 22.30 22.30 22.35 21.65 22.65 13,169,270 291,974,811 22.171 12.51 12.51 12.54 12.15 12.71 23,468,728 12.441 -1.98%
2012-05-17 0 22.75 22.65 22.70 22.50 23.25 7,217,542 164,965,045 22.856 12.77 12.71 12.74 12.63 13.05 12,862,257 12.826 0.22%
2012-05-16 0 22.70 22.70 22.80 22.25 23.30 16,181,400 366,566,327 22.654 12.74 12.74 12.79 12.49 13.07 28,836,593 12.712 -1.94%
2012-05-15 0 23.15 23.10 23.15 22.45 23.35 8,734,678 201,335,426 23.050 12.99 12.96 12.99 12.60 13.10 15,565,918 12.934 1.68%
2012-05-14 0 23.20 23.10 23.15 22.95 23.95 8,870,444 206,778,772 23.311 12.78 12.72 12.75 12.64 13.19 16,108,036 12.837 -1.90%
2012-05-11 0 23.65 23.60 23.65 23.35 23.85 7,004,797 165,098,641 23.569 13.02 13.00 13.02 12.86 13.13 12,720,167 12.979 -1.05%
2012-05-10 0 23.90 23.85 23.90 23.70 24.35 5,258,242 125,753,274 23.915 13.16 13.13 13.16 13.05 13.41 9,548,559 13.170 -0.42%
2012-05-09 0 24.00 24.00 24.05 23.55 24.55 10,323,800 246,940,485 23.920 13.22 13.22 13.24 12.97 13.52 18,747,218 13.172 -2.44%
2012-05-08 0 24.60 24.55 24.60 24.35 25.25 8,660,656 213,078,040 24.603 13.55 13.52 13.55 13.41 13.90 15,727,078 13.548 -1.80%
2012-05-07 0 25.05 25.00 25.05 24.90 25.35 11,250,000 281,844,897 25.053 13.79 13.77 13.79 13.71 13.96 20,429,125 13.796 -3.28%
2012-05-04 0 25.90 25.85 25.90 25.65 26.25 10,413,149 271,471,986 26.070 14.26 14.24 14.26 14.13 14.46 18,909,469 14.356 -0.38%
2012-05-03 0 26.00 26.00 26.05 25.40 26.40 10,460,249 272,487,364 26.050 14.32 14.32 14.35 13.99 14.54 18,994,999 14.345 0.58%
2012-05-02 0 25.85 25.85 25.90 25.20 26.30 10,716,688 277,972,773 25.938 14.24 14.24 14.26 13.88 14.48 19,460,672 14.284 1.97%
2012-04-30 0 25.35 25.25 25.30 24.25 25.40 18,003,552 449,002,759 24.940 13.96 13.90 13.93 13.35 13.99 32,693,050 13.734 -0.39%
2012-04-27 0 25.45 25.45 25.50 25.20 26.10 9,286,400 237,443,505 25.569 14.01 14.01 14.04 13.88 14.37 16,863,380 14.080 -1.55%
2012-04-26 0 25.85 25.75 25.80 25.40 25.95 5,474,874 141,182,053 25.787 14.24 14.18 14.21 13.99 14.29 9,941,945 14.201 0.78%
2012-04-25 0 25.65 25.55 25.60 25.40 25.90 3,639,400 93,504,378 25.692 14.13 14.07 14.10 13.99 14.26 6,608,867 14.148 0.00%
2012-04-24 0 25.65 25.55 25.60 25.15 25.95 6,752,276 173,135,976 25.641 14.13 14.07 14.10 13.85 14.29 12,261,608 14.120 0.79%
2012-04-23 0 25.45 25.45 25.50 25.30 26.25 9,552,434 245,744,474 25.726 14.01 14.01 14.04 13.93 14.46 17,346,477 14.167 -2.68%
2012-04-20 0 26.15 26.10 26.15 25.65 26.65 13,104,898 343,558,801 26.216 14.40 14.37 14.40 14.13 14.68 23,797,476 14.437 0.19%
2012-04-19 0 26.10 26.10 26.15 25.00 26.25 13,174,860 342,102,277 25.966 14.37 14.37 14.40 13.77 14.46 23,924,521 14.299 3.78%
2012-04-18 0 25.15 25.05 25.10 24.85 25.55 6,948,244 175,032,304 25.191 13.85 13.79 13.82 13.68 14.07 12,617,471 13.872 1.62%
2012-04-17 0 24.75 24.70 24.75 24.20 25.20 5,805,577 143,300,277 24.683 13.63 13.60 13.63 13.33 13.88 10,542,476 13.593 -0.40%
2012-04-16 0 24.85 24.75 24.80 24.55 24.95 3,692,800 91,325,518 24.731 13.68 13.63 13.66 13.52 13.74 6,705,838 13.619 -0.60%
2012-04-13 0 25.00 25.05 25.10 24.50 25.35 11,345,104 283,578,233 24.996 13.77 13.79 13.82 13.49 13.96 20,601,827 13.765 3.52%
2012-04-12 0 24.15 24.15 24.30 23.15 24.40 11,513,972 275,960,678 23.967 13.30 13.30 13.38 12.75 13.44 20,908,478 13.199 2.55%
2012-04-11 0 23.55 23.50 23.55 23.50 24.15 9,263,774 219,371,000 23.681 12.97 12.94 12.97 12.94 13.30 16,822,293 13.040 -2.89%
2012-04-10 0 24.25 24.20 24.25 23.80 24.60 6,905,400 166,537,518 24.117 13.35 13.33 13.35 13.11 13.55 12,539,669 13.281 -2.22%
2012-04-05 0 24.80 24.70 24.80 24.00 25.25 7,039,746 174,492,261 24.787 13.66 13.60 13.66 13.22 13.90 12,783,631 13.650 -0.40%
2012-04-03 0 24.90 24.80 24.85 24.15 24.95 7,370,400 181,754,347 24.660 13.71 13.66 13.68 13.30 13.74 13,384,073 13.580 3.11%
2012-04-02 0 24.15 24.00 24.15 23.65 24.30 9,303,270 223,530,579 24.027 13.30 13.22 13.30 13.02 13.38 16,894,015 13.231 0.42%
2012-03-30 0 24.05 24.15 24.20 23.65 24.60 15,332,400 368,223,785 24.016 13.24 13.30 13.33 13.02 13.55 27,842,446 13.225 -2.43%
2012-03-29 0 24.65 24.65 24.70 24.30 24.85 6,340,973 156,220,840 24.637 13.57 13.57 13.60 13.38 13.68 11,514,714 13.567 -1.99%
2012-03-28 0 25.15 25.00 25.15 24.80 25.30 4,394,560 109,835,443 24.994 13.85 13.77 13.85 13.66 13.93 7,980,179 13.764 -0.20%
2012-03-27 0 25.20 25.10 25.20 24.95 25.50 9,139,371 231,103,738 25.287 13.88 13.82 13.88 13.74 14.04 16,596,387 13.925 1.82%
2012-03-26 0 24.75 24.65 24.75 24.55 25.40 3,213,714 79,639,342 24.781 13.63 13.57 13.63 13.52 13.99 5,835,855 13.647 -1.00%
2012-03-23 0 25.00 24.90 25.00 24.60 25.00 3,829,200 95,047,629 24.822 13.77 13.71 13.77 13.55 13.77 6,953,529 13.669 -0.79%
2012-03-22 0 25.20 25.10 25.20 24.80 25.50 4,084,600 102,561,577 25.109 13.88 13.82 13.88 13.66 14.04 7,417,316 13.827 0.20%
2012-03-21 0 25.15 25.10 25.20 24.75 25.50 3,721,300 93,397,966 25.098 13.85 13.82 13.88 13.63 14.04 6,757,591 13.821 0.00%
2012-03-20 0 25.15 25.05 25.10 24.80 25.95 5,146,100 129,804,159 25.224 13.85 13.79 13.82 13.66 14.29 9,344,917 13.890 -2.52%
2012-03-19 0 25.80 25.75 25.85 25.65 26.65 4,745,628 123,383,913 25.999 14.21 14.18 14.24 14.13 14.68 8,617,691 14.318 -2.46%
2012-03-16 0 26.45 26.35 26.40 26.05 26.90 5,032,032 133,251,631 26.481 14.57 14.51 14.54 14.35 14.81 9,137,779 14.582 0.00%
2012-03-15 0 26.45 26.40 26.45 25.90 26.50 7,195,219 188,814,145 26.242 14.57 14.54 14.57 14.26 14.59 13,065,958 14.451 1.15%
2012-03-14 0 26.15 26.05 26.20 26.00 26.95 8,044,021 212,956,734 26.474 14.40 14.35 14.43 14.32 14.84 14,607,317 14.579 -0.38%
2012-03-13 0 26.25 26.25 26.40 26.20 26.80 6,069,678 160,687,367 26.474 14.46 14.46 14.54 14.43 14.76 11,022,063 14.579 0.57%
2012-03-12 0 26.10 26.00 26.15 25.75 26.60 6,484,200 168,566,751 25.997 14.37 14.32 14.40 14.18 14.65 11,774,803 14.316 0.00%
2012-03-09 0 26.10 26.10 26.15 25.60 26.40 10,900,375 284,638,826 26.113 14.37 14.37 14.40 14.10 14.54 19,794,233 14.380 2.96%
2012-03-08 0 25.35 25.35 25.55 24.85 25.65 10,161,297 257,388,951 25.330 13.96 13.96 14.07 13.68 14.13 18,452,125 13.949 2.63%
2012-03-07 0 24.70 24.70 24.75 24.50 25.55 21,738,190 540,471,028 24.863 13.60 13.60 13.63 13.49 14.07 39,474,862 13.692 -3.14%
2012-03-06 0 25.50 25.50 25.60 25.50 26.55 7,687,987 198,798,618 25.858 14.04 14.04 14.10 14.04 14.62 13,960,786 14.240 -3.23%
2012-03-05 0 26.35 26.30 26.35 26.05 27.40 7,891,200 209,049,751 26.492 14.51 14.48 14.51 14.35 15.09 14,329,805 14.588 -3.48%
2012-03-02 0 27.30 27.15 27.25 26.90 27.40 16,180,552 438,235,259 27.084 15.03 14.95 15.01 14.81 15.09 29,382,624 14.915 1.87%
2012-03-01 0 26.80 26.75 26.80 26.70 28.00 12,194,284 331,126,388 27.154 14.76 14.73 14.76 14.70 15.42 22,143,871 14.953 -4.11%
2012-02-29 0 27.95 27.95 28.00 27.75 28.60 10,328,507 289,847,641 28.063 15.39 15.39 15.42 15.28 15.75 18,755,765 15.454 -1.93%
2012-02-28 0 28.50 28.35 28.50 27.65 28.60 4,118,197 115,855,674 28.133 15.69 15.61 15.69 15.23 15.75 7,478,325 15.492 2.15%
2012-02-27 0 27.90 27.75 27.95 27.55 28.60 5,095,628 142,868,707 28.038 15.36 15.28 15.39 15.17 15.75 9,253,264 15.440 -1.24%
2012-02-24 0 28.25 28.25 28.30 27.90 28.50 6,945,192 196,473,397 28.289 15.56 15.56 15.58 15.36 15.69 12,611,929 15.578 1.07%
2012-02-23 0 27.95 27.90 27.95 27.50 28.20 7,345,431 205,753,257 28.011 15.39 15.36 15.39 15.14 15.53 13,338,731 15.425 0.72%
2012-02-22 0 27.75 27.70 27.80 27.10 27.95 6,834,800 188,374,720 27.561 15.28 15.25 15.31 14.92 15.39 12,411,465 15.177 0.54%
2012-02-21 0 27.60 27.45 27.65 27.10 27.75 4,909,400 134,901,985 27.478 15.20 15.12 15.23 14.92 15.28 8,915,089 15.132 0.55%
2012-02-20 0 27.45 27.45 27.50 27.25 27.75 12,216,466 335,752,719 27.484 15.12 15.12 15.14 15.01 15.28 22,184,152 15.135 1.86%
2012-02-17 0 26.95 26.85 26.90 26.65 27.40 11,530,490 310,623,586 26.939 14.84 14.79 14.81 14.68 15.09 20,938,473 14.835 1.32%
2012-02-16 0 26.60 26.50 26.65 26.30 26.75 4,283,151 113,542,483 26.509 14.65 14.59 14.68 14.48 14.73 7,777,869 14.598 -0.56%
2012-02-15 0 26.75 26.65 26.85 26.15 27.00 9,067,867 242,470,020 26.739 14.73 14.68 14.79 14.40 14.87 16,466,541 14.725 2.29%
2012-02-14 0 26.15 26.15 26.20 25.85 26.90 9,998,500 263,633,783 26.367 14.40 14.40 14.43 14.24 14.81 18,156,498 14.520 -2.24%
2012-02-13 0 26.75 26.65 26.70 26.40 27.10 12,436,891 331,980,226 26.693 14.73 14.68 14.70 14.54 14.92 22,584,427 14.700 0.94%
2012-02-10 0 26.50 26.30 26.45 26.15 27.60 13,406,131 356,855,191 26.619 14.59 14.48 14.57 14.40 15.20 24,344,491 14.659 -3.28%
2012-02-09 0 27.40 27.40 27.45 26.10 27.70 15,041,920 410,090,842 27.263 15.09 15.09 15.12 14.37 15.25 27,314,957 15.013 1.29%
2012-02-08 0 27.05 27.00 27.05 26.20 27.10 19,632,371 522,024,371 26.590 14.90 14.87 14.90 14.43 14.92 35,650,859 14.643 2.08%
2012-02-07 0 26.50 26.45 26.60 26.40 27.20 16,425,108 438,739,908 26.712 14.59 14.57 14.65 14.54 14.98 29,826,719 14.710 -1.12%
2012-02-06 0 26.80 26.75 26.85 26.15 27.00 8,390,740 223,665,161 26.656 14.76 14.73 14.79 14.40 14.87 15,236,931 14.679 0.37%
2012-02-03 0 26.70 26.70 26.75 26.20 26.90 12,159,570 322,227,001 26.500 14.70 14.70 14.73 14.43 14.81 22,080,833 14.593 -0.19%
2012-02-02 0 26.75 26.80 26.85 25.70 26.85 12,319,112 325,902,831 26.455 14.73 14.76 14.79 14.15 14.79 22,370,549 14.568 4.49%
2012-02-01 0 25.60 25.60 25.65 25.50 26.35 10,351,099 267,977,915 25.889 14.10 14.10 14.13 14.04 14.51 18,796,791 14.257 -0.78%
2012-01-31 0 25.80 25.70 25.85 25.20 25.95 20,677,328 529,815,627 25.623 14.21 14.15 14.24 13.88 14.29 37,548,420 14.110 1.78%
2012-01-30 0 25.35 25.20 25.35 24.90 25.65 17,090,496 433,716,375 25.378 13.96 13.88 13.96 13.71 14.13 31,035,012 13.975 -2.50%
2012-01-27 0 26.00 25.85 26.00 25.30 26.15 16,315,823 422,230,864 25.879 14.32 14.24 14.32 13.93 14.40 29,628,266 14.251 1.36%
2012-01-26 0 25.65 25.45 25.70 25.20 25.90 18,540,814 473,057,760 25.514 14.13 14.01 14.15 13.88 14.26 33,668,676 14.050 1.79%
2012-01-20 0 25.20 25.20 25.25 24.35 25.40 29,404,488 733,414,148 24.942 13.88 13.88 13.90 13.41 13.99 53,396,263 13.735 3.49%
2012-01-19 0 24.35 24.30 24.40 22.90 24.45 26,580,120 638,680,129 24.028 13.41 13.38 13.44 12.61 13.46 48,267,431 13.232 5.87%
2012-01-18 0 23.00 22.75 22.80 22.70 23.45 20,961,890 482,849,445 23.035 12.67 12.53 12.56 12.50 12.91 38,065,162 12.685 0.22%
2012-01-17 0 22.95 22.75 22.90 22.05 23.00 23,123,572 522,154,210 22.581 12.64 12.53 12.61 12.14 12.67 41,990,608 12.435 5.03%
2012-01-16 0 21.85 21.80 21.85 21.70 22.90 12,325,964 272,686,754 22.123 12.03 12.00 12.03 11.95 12.61 22,382,992 12.183 -5.21%
2012-01-13 0 23.05 23.00 23.05 22.55 23.10 9,917,011 226,881,721 22.878 12.69 12.67 12.69 12.42 12.72 18,008,521 12.599 1.32%
2012-01-12 0 22.75 22.65 22.75 22.50 23.20 5,927,762 134,949,031 22.766 12.53 12.47 12.53 12.39 12.78 10,764,355 12.537 -0.87%
2012-01-11 0 22.95 22.95 23.05 22.40 23.10 8,721,320 199,665,960 22.894 12.64 12.64 12.69 12.34 12.72 15,837,239 12.607 1.32%
2012-01-10 0 22.65 22.65 22.70 21.50 22.85 11,729,062 264,403,545 22.543 12.47 12.47 12.50 11.84 12.58 21,299,064 12.414 2.95%
2012-01-09 0 22.00 21.85 22.00 20.80 22.05 7,804,813 167,024,166 21.400 12.12 12.03 12.12 11.45 12.14 14,172,933 11.785 2.33%
2012-01-06 0 21.50 21.45 21.55 21.45 22.40 10,740,782 234,403,062 21.824 11.84 11.81 11.87 11.81 12.34 19,504,425 12.018 -4.02%
2012-01-05 0 22.40 22.25 22.30 21.85 22.45 8,614,018 191,469,939 22.228 12.34 12.25 12.28 12.03 12.36 15,642,387 12.240 1.13%
2012-01-04 0 22.15 22.10 22.20 21.90 22.75 6,109,945 135,448,288 22.168 12.20 12.17 12.23 12.06 12.53 11,095,185 12.208 -2.42%
2012-01-03 0 22.70 22.65 22.70 22.45 22.95 6,345,529 143,742,437 22.653 12.50 12.47 12.50 12.36 12.64 11,522,987 12.474 2.71%
2011-12-30 0 22.10 22.10 22.20 21.85 22.40 4,259,718 94,323,511 22.143 12.17 12.17 12.23 12.03 12.34 7,735,317 12.194 0.91%
2011-12-29 0 21.90 21.90 22.00 21.55 22.25 5,156,304 113,182,058 21.950 12.06 12.06 12.12 11.87 12.25 9,363,447 12.088 -0.23%
2011-12-28 0 21.95 21.75 21.90 21.60 22.00 5,063,146 110,278,260 21.781 12.09 11.98 12.06 11.89 12.12 9,194,279 11.994 -1.79%
2011-12-23 0 22.35 22.30 22.35 22.15 22.80 9,854,190 221,188,104 22.446 12.31 12.28 12.31 12.20 12.56 17,894,443 12.361 1.59%
2011-12-22 0 22.00 21.95 22.05 21.20 22.20 7,883,685 172,004,942 21.818 12.12 12.09 12.14 11.67 12.23 14,316,159 12.015 3.04%
2011-12-21 0 21.35 21.30 21.35 20.95 21.75 8,618,645 184,940,489 21.458 11.76 11.73 11.76 11.54 11.98 15,650,789 11.817 1.67%
2011-12-20 0 21.00 20.85 21.10 20.80 21.50 8,969,623 189,278,836 21.102 11.56 11.48 11.62 11.45 11.84 16,288,138 11.621 0.48%
2011-12-19 0 20.90 20.85 21.00 20.30 21.15 11,251,186 233,139,396 20.721 11.51 11.48 11.56 11.18 11.65 20,431,279 11.411 -2.56%
2011-12-16 0 21.45 21.25 21.45 20.35 21.65 18,674,520 395,968,226 21.204 11.81 11.70 11.81 11.21 11.92 33,911,476 11.677 4.38%
2011-12-15 0 20.55 20.45 20.55 20.20 20.75 10,867,662 222,132,233 20.440 11.32 11.26 11.32 11.12 11.43 19,734,829 11.256 -2.14%
2011-12-14 0 21.00 20.90 20.95 20.60 21.35 9,600,624 201,032,043 20.939 11.56 11.51 11.54 11.34 11.76 17,433,987 11.531 -1.41%
2011-12-13 0 21.30 21.25 21.30 21.05 21.80 7,073,862 150,539,279 21.281 11.73 11.70 11.73 11.59 12.00 12,845,583 11.719 -2.29%
2011-12-12 0 21.80 21.70 21.85 21.55 22.30 4,977,000 109,191,174 21.939 12.00 11.95 12.03 11.87 12.28 9,037,845 12.082 -0.23%
2011-12-09 0 21.85 21.80 21.85 21.50 22.50 11,559,269 252,470,155 21.841 12.03 12.00 12.03 11.84 12.39 20,990,734 12.028 -4.38%
2011-12-08 0 22.85 22.80 22.85 22.60 23.20 8,412,200 192,304,473 22.860 12.58 12.56 12.58 12.45 12.78 15,275,901 12.589 -2.56%
2011-12-07 0 23.45 23.45 23.50 22.90 23.75 11,607,600 270,060,402 23.266 12.91 12.91 12.94 12.61 13.08 21,078,499 12.812 0.64%
2011-12-06 0 23.30 23.20 23.35 23.00 23.45 4,917,414 114,063,258 23.196 12.83 12.78 12.86 12.67 12.91 8,929,641 12.774 -2.10%
2011-12-05 0 23.80 23.70 23.80 23.25 24.00 7,479,141 175,976,005 23.529 13.11 13.05 13.11 12.80 13.22 13,581,538 12.957 0.00%
2011-12-02 0 23.80 23.60 23.70 22.65 23.95 9,904,703 232,640,550 23.488 13.11 13.00 13.05 12.47 13.19 17,986,170 12.934 3.48%
2011-12-01 0 23.00 22.90 22.95 22.90 23.75 26,891,925 625,176,148 23.248 12.67 12.61 12.64 12.61 13.08 48,833,644 12.802 6.98%
2011-11-30 0 21.50 21.30 21.50 21.20 22.25 12,936,917 278,127,716 21.499 11.84 11.73 11.84 11.67 12.25 23,492,435 11.839 -3.59%
2011-11-29 0 22.30 22.30 22.35 21.55 22.85 9,970,400 222,062,614 22.272 12.28 12.28 12.31 11.87 12.58 18,105,471 12.265 0.00%
2011-11-28 0 22.30 22.30 22.35 22.05 22.50 4,511,000 100,656,511 22.314 12.28 12.28 12.31 12.14 12.39 8,191,625 12.288 2.29%
2011-11-25 0 21.80 21.70 21.80 21.70 22.15 5,098,800 111,785,705 21.924 12.00 11.95 12.00 11.95 12.20 9,259,024 12.073 -3.11%
2011-11-24 0 22.50 22.45 22.50 21.90 22.90 6,873,200 154,444,013 22.470 12.39 12.36 12.39 12.06 12.61 12,481,197 12.374 -0.44%
2011-11-23 0 22.60 22.50 22.55 22.50 23.30 4,247,790 96,659,861 22.755 12.45 12.39 12.42 12.39 12.83 7,713,656 12.531 -3.83%
2011-11-22 0 23.50 23.55 23.60 22.45 23.60 7,178,014 166,243,528 23.160 12.94 12.97 13.00 12.36 13.00 13,034,715 12.754 2.62%
2011-11-21 0 22.90 22.85 22.90 22.40 23.25 5,910,200 135,338,755 22.899 12.61 12.58 12.61 12.34 12.80 10,732,464 12.610 -2.14%
2011-11-18 0 23.40 23.40 23.45 23.20 23.95 5,230,186 123,430,965 23.600 12.89 12.89 12.91 12.78 13.19 9,497,611 12.996 -3.51%
2011-11-17 0 24.25 24.15 24.30 23.45 24.30 5,580,200 133,831,100 23.983 13.35 13.30 13.38 12.91 13.38 10,133,209 13.207 -0.82%
2011-11-16 0 24.45 24.20 24.45 24.10 26.20 11,470,075 282,338,459 24.615 13.46 13.33 13.46 13.27 14.43 20,828,764 13.555 -6.86%
2011-11-15 0 26.25 26.10 26.30 25.90 26.65 4,661,947 122,397,119 26.255 14.46 14.37 14.48 14.26 14.68 8,465,733 14.458 -0.76%
2011-11-14 0 26.45 26.40 26.45 26.40 27.00 7,239,150 192,704,922 26.620 14.57 14.54 14.57 14.54 14.87 13,145,733 14.659 3.12%
2011-11-11 0 25.65 25.60 25.65 25.30 26.10 7,760,681 199,400,634 25.694 14.13 14.10 14.13 13.93 14.37 14,092,793 14.149 0.39%
2011-11-10 0 25.55 25.55 25.60 25.25 26.50 10,793,292 276,301,302 25.599 14.07 14.07 14.10 13.90 14.59 19,599,779 14.097 -4.84%
2011-11-09 0 26.85 26.85 27.05 26.80 27.75 6,829,470 185,747,161 27.198 14.79 14.79 14.90 14.76 15.28 12,401,786 14.977 0.19%
2011-11-08 0 26.80 26.80 26.85 25.95 26.95 11,680,174 308,413,453 26.405 14.76 14.76 14.79 14.29 14.84 21,210,288 14.541 2.10%
2011-11-07 0 26.25 26.20 26.40 25.15 26.60 13,398,950 349,609,742 26.092 14.46 14.43 14.54 13.85 14.65 24,331,451 14.369 0.38%
2011-11-04 0 26.15 26.10 26.15 25.65 26.50 17,397,452 455,772,616 26.198 14.40 14.37 14.40 14.13 14.59 31,592,420 14.427 5.87%
2011-11-03 0 24.70 24.70 24.75 23.20 25.55 18,786,605 463,788,091 24.687 13.60 13.60 13.63 12.78 14.07 34,115,014 13.595 4.22%
2011-11-02 0 23.70 23.70 23.75 22.80 23.80 8,471,200 198,208,578 23.398 13.05 13.05 13.08 12.56 13.11 15,383,040 12.885 1.28%
2011-11-01 0 23.40 23.25 23.40 23.00 24.50 8,007,171 191,186,066 23.877 12.89 12.80 12.89 12.67 13.49 14,540,400 13.149 -3.31%
2011-10-31 0 24.20 24.10 24.20 23.50 25.00 8,237,864 198,629,334 24.112 13.33 13.27 13.33 12.94 13.77 14,959,320 13.278 -1.22%
2011-10-28 0 24.50 24.35 24.50 23.45 24.95 21,236,651 518,722,083 24.426 13.49 13.41 13.49 12.91 13.74 38,564,107 13.451 2.73%
2011-10-27 0 23.85 23.75 23.95 22.15 24.35 16,476,400 392,250,497 23.807 13.13 13.08 13.19 12.20 13.41 29,919,861 13.110 6.24%
2011-10-26 0 22.45 22.45 22.55 21.45 22.80 8,737,497 194,865,281 22.302 12.36 12.36 12.42 11.81 12.56 15,866,615 12.281 -0.66%
2011-10-25 0 22.60 22.55 22.60 22.15 23.05 8,637,707 194,034,344 22.464 12.45 12.42 12.45 12.20 12.69 15,685,404 12.370 0.44%
2011-10-24 0 22.50 22.35 22.55 21.50 22.75 9,351,409 207,930,832 22.235 12.39 12.31 12.42 11.84 12.53 16,981,431 12.245 6.89%
2011-10-21 0 21.05 20.90 21.05 20.50 22.00 11,269,904 237,389,276 21.064 11.59 11.51 11.59 11.29 12.12 20,465,269 11.600 -2.32%
2011-10-20 0 21.55 21.45 21.50 21.05 22.30 8,992,700 193,638,395 21.533 11.87 11.81 11.84 11.59 12.28 16,330,044 11.858 -5.07%
2011-10-19 0 22.70 22.60 22.70 21.85 23.80 16,146,400 365,092,421 22.611 12.50 12.45 12.50 12.03 13.11 29,320,607 12.452 -4.42%
2011-10-18 0 23.75 23.60 23.75 23.25 24.75 8,525,543 203,530,931 23.873 13.08 13.00 13.08 12.80 13.63 15,481,723 13.147 -5.75%
2011-10-17 0 25.20 25.05 25.25 25.05 25.80 9,891,315 251,164,254 25.392 13.88 13.79 13.90 13.79 14.21 17,961,859 13.983 -0.20%
2011-10-14 0 25.25 25.10 25.15 25.00 26.20 5,202,000 132,248,512 25.423 13.90 13.82 13.85 13.77 14.43 9,446,427 14.000 -2.88%
2011-10-13 0 26.00 26.00 26.05 24.90 26.20 8,830,278 227,258,474 25.736 14.32 14.32 14.35 13.71 14.43 16,035,098 14.173 5.48%
2011-10-12 0 24.65 24.60 24.65 23.40 25.25 13,619,001 334,851,488 24.587 13.57 13.55 13.57 12.89 13.90 24,731,047 13.540 -0.20%
2011-10-11 0 24.70 24.70 24.75 24.20 25.90 10,883,799 272,208,471 25.010 13.60 13.60 13.63 13.33 14.26 19,764,133 13.773 4.00%
2011-10-10 0 23.75 23.70 23.75 22.90 24.00 7,041,200 166,100,055 23.590 13.08 13.05 13.08 12.61 13.22 12,786,272 12.990 1.71%
2011-10-07 0 23.35 23.25 23.30 21.20 24.00 12,503,171 287,745,288 23.014 12.86 12.80 12.83 11.67 13.22 22,704,786 12.673 11.72%
2011-10-06 0 20.90 20.85 21.00 20.30 22.10 16,333,528 342,323,344 20.958 11.51 11.48 11.56 11.18 12.17 29,660,417 11.541 3.72%
2011-10-04 0 20.15 20.00 20.30 19.78 21.45 12,007,260 244,412,563 20.355 11.10 11.01 11.18 10.89 11.81 21,804,250 11.209 -4.73%
2011-10-03 0 21.15 21.10 21.15 20.30 22.60 12,191,570 258,793,637 21.227 11.65 11.62 11.65 11.18 12.45 22,138,943 11.690 -7.03%
2011-09-30 0 22.75 22.60 22.75 22.50 24.90 14,819,080 345,363,702 23.305 12.53 12.45 12.53 12.39 13.71 26,910,297 12.834 -4.41%
2011-09-28 0 23.80 23.70 23.95 22.80 24.50 9,885,800 234,723,287 23.743 13.11 13.05 13.19 12.56 13.49 17,951,844 13.075 0.00%
2011-09-27 0 23.80 23.70 23.85 22.90 24.05 12,507,901 295,353,952 23.613 13.11 13.05 13.13 12.61 13.24 22,713,375 13.004 7.69%
2011-09-26 0 22.10 22.00 22.15 20.25 24.25 16,459,647 361,263,840 21.948 12.17 12.12 12.20 11.15 13.35 29,889,439 12.087 -8.49%
2011-09-23 0 24.15 24.10 24.15 23.00 24.80 11,413,935 274,790,168 24.075 13.30 13.27 13.30 12.67 13.66 20,726,818 13.258 -3.01%
2011-09-22 0 24.90 24.95 25.00 24.60 26.00 17,334,586 433,964,428 25.035 13.71 13.74 13.77 13.55 14.32 31,478,260 13.786 -7.26%
2011-09-21 0 26.85 26.80 26.85 26.70 27.40 11,947,886 323,193,001 27.050 14.79 14.76 14.79 14.70 15.09 21,696,432 14.896 -2.36%
2011-09-20 0 27.50 27.45 27.50 27.05 27.90 4,996,220 137,169,315 27.455 15.14 15.12 15.14 14.90 15.36 9,072,747 15.119 0.18%
2011-09-19 0 27.45 27.40 27.55 27.35 28.35 3,657,962 101,387,022 27.717 15.12 15.09 15.17 15.06 15.61 6,642,575 15.263 -3.51%
2011-09-16 0 28.45 28.40 28.45 28.20 28.70 7,934,682 225,734,522 28.449 15.67 15.64 15.67 15.53 15.80 14,408,765 15.666 1.79%
2011-09-15 0 27.95 27.70 28.00 27.55 28.35 6,623,473 185,329,784 27.981 15.39 15.25 15.42 15.17 15.61 12,027,712 15.409 -0.53%
2011-09-14 0 28.10 28.00 28.15 27.55 28.75 8,624,512 241,226,390 27.970 15.47 15.42 15.50 15.17 15.83 15,661,443 15.403 0.18%
2011-09-12 0 28.05 28.00 28.15 27.50 28.70 8,087,007 226,608,681 28.021 15.45 15.42 15.50 15.14 15.80 14,685,376 15.431 -4.10%
2011-09-09 0 29.25 29.25 29.30 28.90 29.80 4,459,379 130,642,669 29.296 16.11 16.11 16.14 15.91 16.41 8,097,885 16.133 0.17%
2011-09-08 0 29.20 29.10 29.15 28.90 29.50 6,785,400 197,644,728 29.128 16.08 16.02 16.05 15.91 16.25 12,321,759 16.040 -0.34%
2011-09-07 0 29.30 29.25 29.30 28.70 29.65 8,163,177 237,132,067 29.049 16.14 16.11 16.14 15.80 16.33 14,823,695 15.997 0.34%
2011-09-06 0 29.20 29.15 29.20 28.40 29.35 6,380,400 183,963,677 28.833 16.08 16.05 16.08 15.64 16.16 11,586,310 15.878 1.04%
2011-09-05 0 28.90 28.90 28.95 28.65 29.60 5,684,239 165,075,872 29.041 15.91 15.91 15.94 15.78 16.30 10,322,136 15.992 -2.36%
2011-09-02 0 29.60 29.45 29.55 29.40 30.50 5,381,322 159,771,759 29.690 16.30 16.22 16.27 16.19 16.80 9,772,062 16.350 -2.15%
2011-09-01 0 30.25 30.05 30.30 29.90 31.00 11,821,766 358,382,041 30.315 16.66 16.55 16.69 16.47 17.07 21,467,408 16.694 -0.66%
2011-08-31 0 30.45 30.55 30.65 29.75 30.65 21,725,749 657,316,734 30.255 16.77 16.82 16.88 16.38 16.88 39,452,271 16.661 3.40%
2011-08-30 0 29.45 29.35 29.50 29.10 30.00 9,755,133 289,261,736 29.652 16.22 16.16 16.25 16.02 16.52 17,714,563 16.329 1.03%
2011-08-29 0 29.15 29.15 29.25 28.65 29.35 17,629,590 512,272,027 29.058 16.05 16.05 16.11 15.78 16.16 32,013,964 16.002 3.55%
2011-08-26 0 28.15 28.10 28.15 27.85 28.80 10,290,306 290,047,659 28.186 15.50 15.47 15.50 15.34 15.86 18,686,395 15.522 -1.92%
2011-08-25 0 28.70 28.55 28.70 28.20 28.95 7,496,003 215,595,233 28.761 15.80 15.72 15.80 15.53 15.94 13,612,158 15.838 0.88%
2011-08-24 0 28.45 28.45 28.60 28.20 29.15 8,881,600 253,373,682 28.528 15.67 15.67 15.75 15.53 16.05 16,128,295 15.710 -1.90%
2011-08-23 0 29.00 29.05 29.10 27.80 29.30 6,967,467 199,051,507 28.569 15.97 16.00 16.02 15.31 16.14 12,652,378 15.732 3.57%
2011-08-22 0 28.00 27.95 28.00 27.65 29.60 11,942,260 336,281,860 28.159 15.42 15.39 15.42 15.23 16.30 21,686,215 15.507 0.54%
2011-08-19 0 27.85 27.75 27.80 27.60 28.65 7,233,973 203,081,627 28.073 15.34 15.28 15.31 15.20 15.78 13,136,332 15.460 -3.47%
2011-08-18 0 28.85 28.80 28.85 28.55 29.30 4,241,345 122,035,881 28.773 15.89 15.86 15.89 15.72 16.14 7,701,953 15.845 -1.70%
2011-08-17 0 29.35 29.30 29.35 28.95 29.80 6,337,048 186,086,307 29.365 16.16 16.14 16.16 15.94 16.41 11,507,586 16.171 0.00%
2011-08-16 0 29.35 29.15 29.35 28.80 29.70 8,186,400 240,098,134 29.329 16.16 16.05 16.16 15.86 16.36 14,865,866 16.151 0.00%
2011-08-15 0 29.35 29.30 29.40 28.50 29.60 14,978,550 436,334,028 29.131 16.16 16.14 16.19 15.69 16.30 27,199,882 16.042 5.77%
2011-08-12 0 27.75 27.65 27.85 27.60 28.20 8,407,545 234,658,570 27.910 15.28 15.23 15.34 15.20 15.53 15,267,448 15.370 -0.36%
2011-08-11 0 27.85 27.70 27.90 26.60 28.05 10,121,833 279,248,425 27.589 15.34 15.25 15.36 14.65 15.45 18,380,462 15.193 1.09%
2011-08-10 0 27.55 27.60 27.70 27.50 28.80 11,133,761 311,715,699 27.997 15.17 15.20 15.25 15.14 15.86 20,218,044 15.418 0.18%
2011-08-09 0 27.50 27.45 27.50 25.60 28.60 17,044,314 466,915,361 27.394 15.14 15.12 15.14 14.10 15.75 30,951,149 15.086 -3.34%
2011-08-08 0 28.45 28.30 28.45 27.10 28.70 12,361,097 347,245,248 28.092 15.67 15.58 15.67 14.92 15.80 22,446,791 15.470 -1.22%
2011-08-05 0 28.80 28.75 28.85 28.00 28.90 21,234,385 606,781,564 28.575 15.86 15.83 15.89 15.42 15.91 38,559,992 15.736 -2.21%
2011-08-04 0 29.45 29.35 29.45 29.35 29.95 8,634,612 255,558,869 29.597 16.22 16.16 16.22 16.16 16.49 15,679,784 16.299 -0.84%
2011-08-03 0 29.70 29.65 29.75 29.40 29.90 17,604,473 523,329,608 29.727 16.36 16.33 16.38 16.19 16.47 31,968,354 16.370 -1.49%
2011-08-02 0 30.15 30.15 30.20 29.90 30.25 9,771,629 294,198,532 30.107 16.60 16.60 16.63 16.47 16.66 17,744,518 16.580 -0.33%
2011-08-01 0 30.25 30.25 30.30 29.85 30.55 17,001,930 515,017,570 30.292 16.66 16.66 16.69 16.44 16.82 30,874,183 16.681 2.37%
2011-07-29 0 29.55 29.50 29.55 29.40 30.40 29,863,800 888,307,966 29.745 16.27 16.25 16.27 16.19 16.74 54,230,338 16.380 -2.64%
2011-07-28 0 30.35 30.30 30.35 30.10 30.50 18,346,000 556,008,131 30.307 16.71 16.69 16.71 16.58 16.80 33,314,909 16.689 -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 16.80 16.80 16.82 16.63 16.91 567,062,514 16.972 -4.54%
2011-07-26 0 31.95 31.85 31.95 31.50 31.95 4,038,357 128,362,201 31.786 17.59 17.54 17.59 17.35 17.59 7,333,342 17.504 0.63%
2011-07-25 0 31.75 31.75 31.80 31.20 32.00 3,610,966 114,153,175 31.613 17.48 17.48 17.51 17.18 17.62 6,557,233 17.409 -0.47%
2011-07-22 0 31.90 31.75 31.80 31.65 32.00 5,430,493 173,112,609 31.878 17.57 17.48 17.51 17.43 17.62 9,861,353 17.555 1.11%
2011-07-21 0 31.55 31.50 31.55 31.00 31.60 4,399,450 138,148,440 31.401 17.37 17.35 17.37 17.07 17.40 7,989,059 17.292 1.28%
2011-07-20 0 31.15 31.05 31.10 30.85 31.30 3,102,292 96,751,350 31.187 17.15 17.10 17.13 16.99 17.24 5,633,521 17.174 0.65%
2011-07-19 0 30.95 30.90 30.95 30.50 31.40 4,804,544 147,760,486 30.754 17.04 17.02 17.04 16.80 17.29 8,724,678 16.936 -0.48%
2011-07-18 0 31.10 31.05 31.15 30.60 31.45 4,374,650 136,467,309 31.195 17.13 17.10 17.15 16.85 17.32 7,944,024 17.179 1.30%
2011-07-15 0 30.70 30.65 30.70 30.30 30.95 2,404,340 73,855,298 30.717 16.91 16.88 16.91 16.69 17.04 4,366,094 16.916 0.33%
2011-07-14 0 30.60 30.45 30.55 30.15 30.70 4,808,863 146,318,126 30.427 16.85 16.77 16.82 16.60 16.91 8,732,521 16.756 -0.33%
2011-07-13 0 30.70 30.60 30.75 30.05 30.75 4,562,272 138,875,550 30.440 16.91 16.85 16.93 16.55 16.93 8,284,731 16.763 2.16%
2011-07-12 0 30.05 30.00 30.10 30.00 30.70 8,456,024 256,197,070 30.298 16.55 16.52 16.58 16.52 16.91 15,355,482 16.684 -2.28%
2011-07-11 0 30.75 30.70 30.75 30.65 31.50 7,771,428 240,421,948 30.937 16.93 16.91 16.93 16.88 17.35 14,112,309 17.036 -2.54%
2011-07-08 0 31.55 31.50 31.55 31.35 32.30 9,380,227 297,330,347 31.698 17.37 17.35 17.37 17.26 17.79 17,033,763 17.455 -0.94%
2011-07-07 0 31.85 31.85 31.95 31.35 32.15 17,188,111 545,935,550 31.762 17.54 17.54 17.59 17.26 17.70 31,212,273 17.491 0.47%
2011-07-06 0 31.70 31.70 31.75 31.20 32.90 19,472,811 616,650,209 31.667 17.46 17.46 17.48 17.18 18.12 35,361,110 17.439 -3.21%
2011-07-05 0 32.75 32.65 32.85 32.60 33.00 6,640,386 218,029,717 32.834 18.03 17.98 18.09 17.95 18.17 12,058,425 18.081 -0.61%
2011-07-04 0 32.95 32.85 32.95 32.20 33.00 12,829,766 418,526,322 32.622 18.15 18.09 18.15 17.73 18.17 23,297,857 17.964 2.17%
2011-06-30 0 32.25 32.10 32.25 31.80 32.45 9,562,540 307,443,343 32.151 17.76 17.68 17.76 17.51 17.87 17,364,829 17.705 2.06%
2011-06-29 0 31.60 31.60 31.65 31.30 32.00 6,006,634 189,834,740 31.604 17.40 17.40 17.43 17.24 17.62 10,907,580 17.404 -0.94%
2011-06-28 0 31.90 31.90 31.95 31.75 32.00 3,707,967 118,303,449 31.905 17.57 17.57 17.59 17.48 17.62 6,733,380 17.570 0.47%
2011-06-27 0 31.75 31.75 31.85 31.35 31.85 3,592,374 113,658,365 31.639 17.48 17.48 17.54 17.26 17.54 6,523,472 17.423 -0.63%
2011-06-24 0 31.95 31.85 31.90 30.60 31.95 7,236,503 227,551,025 31.445 17.59 17.54 17.57 16.85 17.59 13,140,927 17.316 4.24%
2011-06-23 0 30.65 30.60 30.70 30.25 30.90 5,407,974 164,934,232 30.498 16.88 16.85 16.91 16.66 17.02 9,820,460 16.795 -0.33%
2011-06-22 0 30.75 30.75 30.80 30.65 31.45 6,025,774 187,233,996 31.072 16.93 16.93 16.96 16.88 17.32 10,942,337 17.111 0.33%
2011-06-21 0 30.65 30.65 30.70 30.40 31.15 5,360,067 164,792,970 30.745 16.88 16.88 16.91 16.74 17.15 9,733,465 16.931 0.99%
2011-06-20 0 30.35 30.20 30.30 30.20 30.80 2,488,890 75,600,631 30.375 16.71 16.63 16.69 16.63 16.96 4,519,631 16.727 0.00%
2011-06-17 0 30.35 30.25 30.30 30.20 30.90 7,140,501 217,081,224 30.401 16.71 16.66 16.69 16.63 17.02 12,966,594 16.742 0.17%
2011-06-16 0 30.30 30.20 30.25 30.20 30.70 8,663,310 263,273,357 30.389 16.69 16.63 16.66 16.63 16.91 15,731,897 16.735 -2.26%
2011-06-15 0 31.00 30.95 31.00 30.65 31.65 5,929,760 183,383,203 30.926 17.07 17.04 17.07 16.88 17.43 10,767,983 17.030 -1.74%
2011-06-14 0 31.55 31.40 31.50 30.65 32.10 4,613,574 144,841,266 31.395 17.37 17.29 17.35 16.88 17.68 8,377,892 17.289 0.32%
2011-06-13 0 31.45 31.50 31.60 30.85 31.60 5,449,162 169,718,015 31.146 17.32 17.35 17.40 16.99 17.40 9,895,254 17.151 -0.16%
2011-06-10 0 31.50 31.40 31.45 31.20 32.10 5,878,476 184,949,618 31.462 17.35 17.29 17.32 17.18 17.68 10,674,855 17.326 -1.25%
2011-06-09 0 31.90 31.90 32.00 31.30 32.40 5,598,557 177,908,413 31.778 17.57 17.57 17.62 17.24 17.84 10,166,544 17.499 -1.24%
2011-06-08 0 32.30 32.25 32.30 31.85 32.90 4,886,613 157,939,390 32.321 17.79 17.76 17.79 17.54 18.12 8,873,709 17.799 -1.52%
2011-06-07 0 32.80 32.75 32.80 31.90 32.90 7,154,655 232,597,668 32.510 18.06 18.03 18.06 17.57 18.12 12,992,297 17.903 1.08%
2011-06-03 0 32.45 32.15 32.30 31.95 32.75 14,166,419 458,026,570 32.332 17.87 17.70 17.79 17.59 18.03 25,725,115 17.805 1.41%
2011-06-02 0 32.00 32.05 32.10 31.75 32.35 6,513,844 208,153,361 31.956 17.62 17.65 17.68 17.48 17.81 11,828,634 17.597 -0.62%
2011-06-01 0 32.20 32.15 32.20 32.10 32.60 6,899,623 223,359,752 32.373 17.73 17.70 17.73 17.68 17.95 12,529,179 17.827 -1.23%
2011-05-31 0 32.60 32.50 32.65 31.85 32.65 7,295,510 235,642,103 32.300 17.95 17.90 17.98 17.54 17.98 13,248,079 17.787 2.52%
2011-05-30 0 31.80 31.80 31.85 31.60 32.55 4,295,000 136,795,024 31.850 17.51 17.51 17.54 17.40 17.92 7,799,386 17.539 -1.40%
2011-05-27 0 32.25 32.00 32.30 31.95 32.60 4,919,363 158,628,040 32.246 17.76 17.62 17.79 17.59 17.95 8,933,181 17.757 0.94%
2011-05-26 0 31.95 31.90 31.95 31.80 32.25 2,104,746 67,268,041 31.960 17.59 17.57 17.59 17.51 17.76 3,822,055 17.600 0.16%
2011-05-25 0 31.90 31.85 31.90 31.30 32.00 3,552,500 112,390,990 31.637 17.57 17.54 17.57 17.24 17.62 6,451,064 17.422 -0.47%
2011-05-24 0 32.05 31.90 31.95 31.70 32.20 2,112,135 67,535,697 31.975 17.65 17.57 17.59 17.46 17.73 3,835,473 17.608 0.63%
2011-05-23 0 31.85 31.75 31.85 31.60 32.30 5,560,217 176,850,898 31.806 17.54 17.48 17.54 17.40 17.79 10,096,922 17.515 -2.30%
2011-05-20 0 32.60 32.55 32.65 32.45 32.80 1,816,390 59,159,226 32.570 17.95 17.92 17.98 17.87 18.06 3,298,423 17.936 -0.15%
2011-05-19 0 32.65 32.50 32.65 32.45 33.00 3,242,842 105,802,297 32.626 17.98 17.90 17.98 17.87 18.17 5,888,749 17.967 0.46%
2011-05-18 0 32.50 32.35 32.55 32.30 32.60 3,203,060 104,009,380 32.472 17.90 17.81 17.92 17.79 17.95 5,816,508 17.882 0.15%
2011-05-17 0 32.45 32.45 32.50 32.00 32.60 2,856,921 92,266,679 32.296 17.87 17.87 17.90 17.62 17.95 5,187,946 17.785 0.93%
2011-05-16 0 32.15 32.10 32.15 31.85 33.10 7,667,894 246,901,140 32.199 17.70 17.68 17.70 17.54 18.23 13,924,299 17.732 -2.43%
2011-05-13 0 32.95 32.90 32.95 32.25 33.15 5,276,452 172,250,466 32.645 18.15 18.12 18.15 17.76 18.26 9,581,626 17.977 2.17%
2011-05-12 0 32.25 32.20 32.25 32.10 32.75 6,507,368 210,934,820 32.415 17.76 17.73 17.76 17.68 18.03 11,816,874 17.850 -2.42%
2011-05-11 0 33.05 32.95 33.05 32.55 33.40 4,262,959 140,473,960 32.952 18.20 18.15 18.20 17.92 18.39 7,741,202 18.146 0.76%
2011-05-09 0 32.80 32.75 32.85 32.35 32.85 4,493,538 146,426,132 32.586 18.06 18.03 18.09 17.81 18.09 8,159,916 17.945 0.46%
2011-05-06 0 32.65 32.65 32.70 32.20 33.00 7,392,717 241,673,775 32.691 17.98 17.98 18.01 17.73 18.17 13,424,599 18.002 0.93%
2011-05-05 0 32.35 32.40 32.50 32.20 32.95 4,828,022 157,532,646 32.629 17.81 17.84 17.90 17.73 18.15 8,767,312 17.968 -1.22%
2011-05-04 0 32.75 32.60 32.70 32.40 33.20 6,031,649 197,792,727 32.792 18.03 17.95 18.01 17.84 18.28 10,953,005 18.058 -0.76%
2011-05-03 0 33.00 32.95 33.00 32.85 34.05 7,021,169 234,667,268 33.423 18.17 18.15 18.17 18.09 18.75 12,749,897 18.405 -1.64%
2011-04-29 0 33.55 33.45 33.50 33.40 34.10 5,982,815 201,012,504 33.598 18.48 18.42 18.45 18.39 18.78 10,864,327 18.502 -0.59%
2011-04-28 0 33.75 33.80 33.85 33.70 34.75 3,816,763 129,948,593 34.047 18.59 18.61 18.64 18.56 19.14 6,930,945 18.749 -0.88%
2011-04-27 0 34.05 33.90 34.10 33.90 34.90 5,562,049 190,187,770 34.194 18.75 18.67 18.78 18.67 19.22 10,100,248 18.830 -0.87%
2011-04-26 0 34.35 34.40 34.45 34.10 35.35 6,973,899 240,255,896 34.451 18.92 18.94 18.97 18.78 19.47 12,664,058 18.971 -2.83%
2011-04-21 0 35.35 35.30 35.35 34.65 35.45 9,420,286 330,489,038 35.083 19.47 19.44 19.47 19.08 19.52 17,106,507 19.319 1.43%
2011-04-20 0 34.85 34.75 34.80 33.75 34.90 8,597,795 297,200,442 34.567 19.19 19.14 19.16 18.59 19.22 15,612,927 19.036 3.57%
2011-04-19 0 33.65 33.60 33.70 33.55 33.80 5,509,830 185,405,207 33.650 18.53 18.50 18.56 18.48 18.61 10,005,423 18.530 -0.59%
2011-04-18 0 33.85 33.85 33.90 33.80 34.75 7,183,577 246,893,981 34.369 18.64 18.64 18.67 18.61 19.14 13,044,817 18.927 -1.17%
2011-04-15 0 34.25 34.30 34.35 33.90 34.35 6,347,740 217,200,809 34.217 18.86 18.89 18.92 18.67 18.92 11,527,002 18.843 0.88%
2011-04-14 0 33.95 33.95 34.00 33.65 34.40 7,162,396 243,430,134 33.987 18.70 18.70 18.72 18.53 18.94 13,006,354 18.716 0.05%
2011-04-13 0 34.35 34.20 34.40 33.60 34.40 7,962,616 271,305,474 34.072 18.69 18.60 18.71 18.28 18.71 14,637,710 18.535 1.48%
2011-04-12 0 33.85 33.90 33.95 33.40 33.95 6,265,900 211,231,938 33.711 18.41 18.44 18.47 18.17 18.47 11,518,630 18.338 -1.02%
2011-04-11 0 34.20 34.10 34.20 33.75 34.40 7,400,131 251,651,794 34.006 18.60 18.55 18.60 18.36 18.71 13,603,691 18.499 0.88%
2011-04-08 0 33.90 33.90 34.00 33.80 34.50 7,959,162 272,038,682 34.179 18.44 18.44 18.50 18.39 18.77 14,631,360 18.593 -0.73%
2011-04-07 0 34.15 34.15 34.25 34.00 34.95 8,580,132 293,301,736 34.184 18.58 18.58 18.63 18.50 19.01 15,772,892 18.595 -1.30%
2011-04-06 0 34.60 34.55 34.60 33.95 34.65 14,780,444 508,851,114 34.427 18.82 18.79 18.82 18.47 18.85 27,170,951 18.728 2.37%
2011-04-04 0 33.80 33.70 33.80 33.05 33.90 7,816,036 261,975,196 33.518 18.39 18.33 18.39 17.98 18.44 14,368,251 18.233 1.50%
2011-04-01 0 33.30 33.10 33.30 32.60 33.30 10,630,810 350,556,770 32.976 18.11 18.01 18.11 17.73 18.11 19,542,662 17.938 1.83%
2011-03-31 0 32.70 32.50 32.65 32.30 33.00 11,670,460 381,506,211 32.690 17.79 17.68 17.76 17.57 17.95 21,453,854 17.783 -0.61%
2011-03-30 0 32.90 32.85 32.90 32.25 33.00 10,063,214 330,355,448 32.828 17.90 17.87 17.90 17.54 17.95 18,499,248 17.858 1.39%
2011-03-29 0 32.45 32.45 32.50 31.55 32.55 8,754,199 282,911,287 32.317 17.65 17.65 17.68 17.16 17.71 16,092,880 17.580 1.88%
2011-03-28 0 31.85 31.80 31.85 31.40 32.60 15,853,660 508,802,150 32.094 17.33 17.30 17.33 17.08 17.73 29,143,848 17.458 1.76%
2011-03-25 0 31.30 31.30 31.40 31.10 31.85 6,383,493 200,460,487 31.403 17.03 17.03 17.08 16.92 17.33 11,734,801 17.083 -0.48%
2011-03-24 0 31.45 31.35 31.50 31.25 31.75 4,696,523 147,946,891 31.501 17.11 17.05 17.14 17.00 17.27 8,633,637 17.136 0.00%
2011-03-23 0 31.45 31.45 31.50 31.10 31.50 3,308,087 103,532,004 31.297 17.11 17.11 17.14 16.92 17.14 6,081,270 17.025 0.00%
2011-03-22 0 31.45 31.45 31.50 31.00 31.50 4,829,850 151,169,549 31.299 17.11 17.11 17.14 16.86 17.14 8,878,733 17.026 0.00%
2011-03-21 0 31.45 31.35 31.45 30.45 31.50 3,701,474 115,069,691 31.088 17.11 17.05 17.11 16.56 17.14 6,804,435 16.911 3.45%
2011-03-18 0 30.40 30.30 30.35 30.25 31.10 5,434,384 166,724,363 30.680 16.54 16.48 16.51 16.46 16.92 9,990,050 16.689 -0.33%
2011-03-17 0 30.50 30.50 30.55 30.10 31.00 8,989,582 273,372,704 30.410 16.59 16.59 16.62 16.37 16.86 16,525,585 16.542 -2.09%
2011-03-16 0 31.15 31.10 31.15 30.70 31.45 5,851,152 181,899,629 31.088 16.94 16.92 16.94 16.70 17.11 10,756,197 16.911 1.80%
2011-03-15 0 30.60 30.70 30.75 30.20 31.35 11,081,812 340,272,728 30.706 16.65 16.70 16.73 16.43 17.05 20,371,740 16.703 -3.01%
2011-03-14 0 31.55 31.45 31.55 30.70 31.85 5,528,855 172,807,210 31.256 17.16 17.11 17.16 16.70 17.33 10,163,717 17.002 0.16%
2011-03-11 0 31.50 31.50 31.60 31.20 32.50 6,491,631 206,549,278 31.818 17.14 17.14 17.19 16.97 17.68 11,933,592 17.308 -3.08%
2011-03-10 0 32.50 32.50 32.60 32.10 33.00 3,765,728 122,354,111 32.491 17.68 17.68 17.73 17.46 17.95 6,922,553 17.675 -0.91%
2011-03-09 0 32.80 32.80 32.90 32.60 33.00 7,135,000 233,692,505 32.753 17.84 17.84 17.90 17.73 17.95 13,116,300 17.817 -0.30%
2011-03-08 0 32.90 32.90 32.95 32.30 32.90 6,877,628 224,654,517 32.665 17.90 17.90 17.92 17.57 17.90 12,643,172 17.769 1.08%
2011-03-07 0 32.55 32.45 32.60 32.30 32.95 5,803,068 189,108,568 32.588 17.71 17.65 17.73 17.57 17.92 10,667,804 17.727 0.00%
2011-03-04 0 32.55 32.50 32.55 31.80 32.60 11,142,810 360,384,621 32.342 17.71 17.68 17.71 17.30 17.73 20,483,873 17.594 3.01%
2011-03-03 0 31.60 31.55 31.60 31.50 32.00 5,990,200 190,290,135 31.767 17.19 17.16 17.19 17.14 17.41 11,011,809 17.281 0.64%
2011-03-02 0 31.40 31.35 31.40 30.90 31.50 3,274,786 102,571,633 31.322 17.08 17.05 17.08 16.81 17.14 6,020,053 17.038 0.32%
2011-03-01 0 31.30 31.30 31.35 31.05 31.50 8,276,048 259,400,942 31.344 17.03 17.03 17.05 16.89 17.14 15,213,893 17.050 -0.63%
2011-02-28 0 31.50 31.60 31.70 31.20 31.95 30,037,652 950,056,635 31.629 17.14 17.19 17.24 16.97 17.38 55,218,339 17.205 0.96%
2011-02-25 0 31.20 31.25 31.30 30.60 31.35 6,748,276 209,567,098 31.055 16.97 17.00 17.03 16.65 17.05 12,405,383 16.893 1.96%
2011-02-24 0 30.60 30.50 30.70 30.50 31.35 4,509,603 138,764,272 30.771 16.65 16.59 16.70 16.59 17.05 8,290,022 16.739 -0.65%
2011-02-23 0 30.80 30.70 30.85 30.55 31.15 5,842,841 180,083,282 30.821 16.75 16.70 16.78 16.62 16.94 10,740,919 16.766 -0.32%
2011-02-22 0 30.90 30.90 31.00 30.55 31.00 8,754,940 269,951,744 30.834 16.81 16.81 16.86 16.62 16.86 16,094,242 16.773 -1.90%
2011-02-21 0 31.50 31.40 31.45 31.35 32.00 6,183,932 195,111,389 31.551 17.14 17.08 17.11 17.05 17.41 11,367,948 17.163 -1.72%
2011-02-18 0 32.05 32.05 32.10 31.75 32.60 9,695,788 310,835,197 32.059 17.43 17.43 17.46 17.27 17.73 17,823,807 17.439 -0.93%
2011-02-17 0 32.35 32.25 32.35 31.90 32.50 4,846,360 156,438,350 32.280 17.60 17.54 17.60 17.35 17.68 8,909,083 17.559 0.78%
2011-02-16 0 32.10 32.00 32.20 31.60 32.30 7,266,526 232,757,681 32.031 17.46 17.41 17.52 17.19 17.57 13,358,085 17.424 0.78%
2011-02-15 0 31.85 31.65 31.85 31.15 32.15 6,843,123 217,431,640 31.774 17.33 17.22 17.33 16.94 17.49 12,579,741 17.284 0.47%
2011-02-14 0 31.70 31.70 31.75 31.25 31.95 8,197,055 259,507,893 31.659 17.24 17.24 17.27 17.00 17.38 15,068,680 17.222 1.93%
2011-02-11 0 31.10 31.10 31.15 30.70 31.25 6,747,671 209,394,739 31.032 16.92 16.92 16.94 16.70 17.00 12,404,271 16.881 0.97%
2011-02-10 0 30.80 30.80 30.85 30.70 31.40 6,690,266 206,733,878 30.901 16.75 16.75 16.78 16.70 17.08 12,298,743 16.809 -1.91%
2011-02-09 0 31.40 31.35 31.40 31.30 31.95 11,483,263 363,450,025 31.650 17.08 17.05 17.08 17.03 17.38 21,109,729 17.217 0.32%
2011-02-08 0 31.30 31.20 31.35 30.80 31.65 4,911,000 153,637,808 31.284 17.03 16.97 17.05 16.75 17.22 9,027,911 17.018 0.48%
2011-02-07 0 31.15 31.10 31.15 30.90 32.10 5,614,525 175,559,141 31.269 16.94 16.92 16.94 16.81 17.46 10,321,204 17.010 -2.04%
2011-02-02 0 31.80 31.85 31.90 31.10 32.25 9,021,045 287,174,755 31.834 17.30 17.33 17.35 16.92 17.54 16,583,424 17.317 3.25%
2011-02-01 0 30.80 30.75 30.80 30.65 31.00 6,379,153 196,108,053 30.742 16.75 16.73 16.75 16.67 16.86 11,726,823 16.723 -0.16%
2011-01-31 0 30.85 30.85 30.95 30.50 31.00 8,127,156 249,704,309 30.725 16.78 16.78 16.84 16.59 16.86 14,940,184 16.714 -1.28%
2011-01-28 0 31.25 31.20 31.25 31.10 31.45 6,509,723 203,435,404 31.251 17.00 16.97 17.00 16.92 17.11 11,966,850 17.000 -0.64%
2011-01-27 0 31.45 31.45 31.50 31.35 31.85 6,409,791 202,818,864 31.642 17.11 17.11 17.14 17.05 17.33 11,783,145 17.213 -0.94%
2011-01-26 0 31.75 31.85 31.90 31.50 32.10 7,478,438 237,892,310 31.810 17.27 17.33 17.35 17.14 17.46 13,747,643 17.304 0.32%
2011-01-25 0 31.65 31.60 31.70 31.50 32.45 6,961,770 222,055,566 31.896 17.22 17.19 17.24 17.14 17.65 12,797,850 17.351 0.64%
2011-01-24 0 31.45 31.50 31.55 31.25 31.90 7,317,910 230,555,181 31.506 17.11 17.14 17.16 17.00 17.35 13,452,544 17.138 -1.41%
2011-01-21 0 31.90 31.95 32.00 31.80 32.50 10,391,730 333,921,962 32.133 17.35 17.38 17.41 17.30 17.68 19,103,160 17.480 -1.85%
2011-01-20 0 32.50 32.45 32.50 32.10 32.95 10,542,232 341,582,895 32.401 17.68 17.65 17.68 17.46 17.92 19,379,828 17.626 -2.11%
2011-01-19 0 33.20 33.20 33.25 33.00 33.85 18,363,054 614,387,758 33.458 18.06 18.06 18.09 17.95 18.41 33,756,877 18.200 -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 18.28 18.25 18.28 18.14 18.66 88,287,533 18.409 -0.15%
2011-01-17 0 33.65 33.60 33.65 33.30 34.15 13,335,062 449,176,322 33.684 18.30 18.28 18.30 18.11 18.58 24,513,899 18.323 -0.88%
2011-01-14 0 33.95 33.95 34.00 33.60 34.20 9,028,380 306,510,536 33.950 18.47 18.47 18.50 18.28 18.60 16,596,908 18.468 0.00%
2011-01-13 0 33.95 33.80 33.90 33.50 34.25 7,793,587 263,953,582 33.868 18.47 18.39 18.44 18.22 18.63 14,326,983 18.424 0.15%
2011-01-12 0 33.90 33.85 33.90 32.65 34.05 27,799,913 934,040,456 33.599 18.44 18.41 18.44 17.76 18.52 51,104,694 18.277 5.12%
2011-01-11 0 32.25 32.25 32.35 31.50 32.85 11,173,200 360,572,025 32.271 17.54 17.54 17.60 17.14 17.87 20,539,739 17.555 -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 17.76 17.76 17.79 17.65 18.28 816,893,177 18.179 -2.39%
2011-01-07 0 33.45 33.50 33.55 32.35 33.60 21,995,535 730,322,574 33.203 18.20 18.22 18.25 17.60 18.28 40,434,482 18.062 3.72%
2011-01-06 0 32.25 32.20 32.25 32.00 32.75 18,923,942 612,292,964 32.355 17.54 17.52 17.54 17.41 17.82 34,787,960 17.601 0.47%
2011-01-05 0 32.10 31.95 32.00 31.80 32.20 12,699,461 407,241,808 32.068 17.46 17.38 17.41 17.30 17.52 23,345,471 17.444 0.78%
2011-01-04 0 31.85 31.85 31.90 31.55 32.05 9,667,792 307,151,917 31.771 17.33 17.33 17.35 17.16 17.43 17,772,342 17.283 -0.47%
2011-01-03 0 32.00 31.95 32.00 31.80 32.60 8,935,604 286,915,067 32.109 17.41 17.38 17.41 17.30 17.73 16,426,357 17.467 -0.93%
2010-12-31 0 32.30 32.20 32.25 32.10 32.50 13,390,314 432,038,564 32.265 17.57 17.52 17.54 17.46 17.68 24,615,469 17.552 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 17.46 17.41 17.43 17.08 17.68 457,761,985 17.017 2.39%
2010-12-29 0 31.35 31.30 31.35 30.45 31.35 7,270,362 225,760,322 31.052 17.05 17.03 17.05 16.56 17.05 13,365,136 16.892 3.13%
2010-12-28 0 30.40 30.40 30.45 30.25 30.80 6,356,040 193,931,305 30.511 16.54 16.54 16.56 16.46 16.75 11,684,334 16.598 0.00%
2010-12-24 0 30.40 30.30 30.40 30.30 30.95 1,316,390 40,181,838 30.524 16.54 16.48 16.54 16.48 16.84 2,419,925 16.605 -0.82%
2010-12-23 0 30.65 30.60 30.65 30.55 31.00 5,897,698 181,473,410 30.770 16.67 16.65 16.67 16.62 16.86 10,841,762 16.738 -0.33%
2010-12-22 0 30.75 30.70 30.75 30.45 30.85 7,488,368 229,804,449 30.688 16.73 16.70 16.73 16.56 16.78 13,765,898 16.694 1.32%
2010-12-21 0 30.35 30.30 30.40 30.00 30.55 15,407,427 467,935,724 30.371 16.51 16.48 16.54 16.32 16.62 28,323,536 16.521 1.00%
2010-12-20 0 30.05 30.00 30.05 29.80 30.30 8,530,560 256,004,653 30.010 16.35 16.32 16.35 16.21 16.48 15,681,763 16.325 0.67%
2010-12-17 0 29.85 29.80 30.00 29.15 30.15 15,147,500 452,132,981 29.849 16.24 16.21 16.32 15.86 16.40 27,845,711 16.237 2.40%
2010-12-16 0 29.15 29.15 29.20 28.95 29.60 9,096,000 265,446,504 29.183 15.86 15.86 15.88 15.75 16.10 16,721,214 15.875 0.17%
2010-12-15 0 29.10 29.00 29.05 28.80 30.05 15,004,854 439,693,211 29.303 15.83 15.78 15.80 15.67 16.35 27,583,485 15.940 -3.00%
2010-12-14 0 30.00 29.90 30.10 29.75 30.55 12,831,147 386,969,123 30.159 16.32 16.26 16.37 16.18 16.62 23,587,550 16.406 0.50%
2010-12-13 0 29.85 29.80 29.85 29.45 30.15 7,942,640 237,088,526 29.850 16.24 16.21 16.24 16.02 16.40 14,600,988 16.238 0.17%
2010-12-10 0 29.80 29.75 29.80 29.40 30.15 8,615,793 256,342,315 29.753 16.21 16.18 16.21 15.99 16.40 15,838,448 16.185 -1.00%
2010-12-09 0 30.10 29.95 30.00 29.45 30.70 10,484,044 315,983,075 30.139 16.37 16.29 16.32 16.02 16.70 19,272,861 16.395 -1.31%
2010-12-08 0 30.50 30.40 30.45 30.25 30.80 4,506,383 137,235,877 30.454 16.59 16.54 16.56 16.46 16.75 8,284,102 16.566 -0.81%
2010-12-07 0 30.75 30.70 30.75 30.55 30.85 3,663,073 112,434,434 30.694 16.73 16.70 16.73 16.62 16.78 6,733,842 16.697 0.33%
2010-12-06 0 30.65 30.60 30.65 30.60 31.25 3,926,165 121,188,217 30.867 16.67 16.65 16.67 16.65 17.00 7,217,485 16.791 -0.49%
2010-12-03 0 30.80 30.80 30.90 30.75 31.45 4,537,871 141,206,000 31.117 16.75 16.75 16.81 16.73 17.11 8,341,987 16.927 -0.32%
2010-12-02 0 30.90 30.90 30.95 30.75 31.50 9,246,415 287,798,525 31.125 16.81 16.81 16.84 16.73 17.14 16,997,723 16.932 0.65%
2010-12-01 0 30.70 30.70 30.75 30.55 31.00 13,235,940 406,273,052 30.695 16.70 16.70 16.73 16.62 16.86 24,331,683 16.697 -0.65%
2010-11-30 0 30.90 30.70 30.90 30.70 31.50 5,165,757 160,022,490 30.978 16.81 16.70 16.81 16.70 17.14 9,496,232 16.851 -1.75%
2010-11-29 0 31.45 31.40 31.45 30.75 31.45 2,213,800 68,899,170 31.123 17.11 17.08 17.11 16.73 17.11 4,069,638 16.930 1.62%
2010-11-26 0 30.95 30.90 30.95 30.70 31.60 7,537,857 233,931,695 31.034 16.84 16.81 16.84 16.70 17.19 13,856,873 16.882 -1.75%
2010-11-25 0 31.50 31.40 31.45 31.10 31.75 2,603,693 82,067,660 31.520 17.14 17.08 17.11 16.92 17.27 4,786,380 17.146 1.29%
2010-11-24 0 31.10 31.05 31.20 31.05 31.70 3,400,200 106,514,219 31.326 16.92 16.89 16.97 16.89 17.24 6,250,602 17.041 -0.48%
2010-11-23 0 31.25 31.10 31.15 31.00 31.90 8,719,016 272,186,989 31.218 17.00 16.92 16.94 16.86 17.35 16,028,203 16.982 -2.34%
2010-11-22 0 32.00 31.90 32.00 31.15 32.05 4,475,763 142,281,648 31.789 17.41 17.35 17.41 16.94 17.43 8,227,813 17.293 1.75%
2010-11-19 0 31.45 31.40 31.45 30.80 31.65 6,071,991 190,386,993 31.355 17.11 17.08 17.11 16.75 17.22 11,162,166 17.056 0.00%
2010-11-18 0 31.45 31.40 31.45 31.05 31.60 7,703,600 241,424,491 31.339 17.11 17.08 17.11 16.89 17.19 14,161,559 17.048 1.78%
2010-11-17 0 30.90 30.90 30.95 30.80 31.80 11,185,979 350,120,577 31.300 16.81 16.81 16.84 16.75 17.30 20,563,231 17.027 -1.90%
2010-11-16 0 31.50 31.45 31.50 31.25 32.65 8,843,475 280,990,584 31.774 17.14 17.11 17.14 17.00 17.76 16,256,996 17.284 -1.72%
2010-11-15 0 32.05 31.95 32.00 31.95 33.45 12,186,019 395,305,505 32.439 17.43 17.38 17.41 17.38 18.20 22,401,609 17.646 -3.17%
2010-11-12 0 33.10 33.10 33.15 32.80 34.15 15,655,300 521,527,142 33.313 18.01 18.01 18.03 17.84 18.58 28,779,202 18.122 -2.65%
2010-11-11 0 34.00 34.00 34.05 33.80 35.10 16,380,200 563,777,165 34.418 18.50 18.50 18.52 18.39 19.09 30,111,789 18.723 -1.73%
2010-11-10 0 34.60 34.65 34.70 32.70 35.35 20,420,100 694,157,481 33.994 18.82 18.85 18.88 17.79 19.23 37,538,354 18.492 3.13%
2010-11-09 0 33.55 33.55 33.60 33.40 34.10 12,608,632 425,358,036 33.735 18.25 18.25 18.28 18.17 18.55 23,178,500 18.351 -1.03%
2010-11-08 0 33.90 33.85 33.95 32.40 33.95 14,325,432 475,844,347 33.217 18.44 18.41 18.47 17.62 18.47 26,334,500 18.069 5.28%
2010-11-05 0 32.20 32.15 32.20 32.05 32.85 7,258,800 234,835,190 32.352 17.52 17.49 17.52 17.43 17.87 13,343,882 17.599 0.78%
2010-11-04 0 31.95 31.90 31.95 31.80 32.75 11,034,770 353,445,407 32.030 17.38 17.35 17.38 17.30 17.82 20,285,263 17.424 -0.78%
2010-11-03 0 32.20 32.10 32.20 31.40 32.35 8,667,978 277,546,371 32.020 17.52 17.46 17.52 17.08 17.60 15,934,380 17.418 1.10%
2010-11-02 0 31.85 31.85 31.90 31.60 32.15 4,192,580 133,698,620 31.889 17.33 17.33 17.35 17.19 17.49 7,707,237 17.347 -0.47%
2010-11-01 0 32.00 31.95 32.00 31.20 32.30 18,285,168 580,044,464 31.722 17.41 17.38 17.41 16.97 17.57 33,613,699 17.256 -0.47%
2010-10-29 0 32.15 32.05 32.10 31.85 33.40 11,073,432 355,865,488 32.137 17.49 17.43 17.46 17.33 18.17 20,356,335 17.482 -3.31%
2010-10-28 0 33.25 33.25 33.30 33.10 33.70 11,405,200 379,813,171 33.302 18.09 18.09 18.11 18.01 18.33 20,966,226 18.115 -1.34%
2010-10-27 0 33.70 33.85 33.90 33.15 34.60 11,703,665 394,344,212 33.694 18.33 18.41 18.44 18.03 18.82 21,514,895 18.329 -1.61%
2010-10-26 0 34.25 34.25 34.45 33.05 34.75 17,152,282 579,671,736 33.796 18.63 18.63 18.74 17.98 18.90 31,531,110 18.384 3.63%
2010-10-25 0 33.05 33.05 33.10 33.05 34.30 10,909,168 368,729,679 33.800 17.98 17.98 18.01 17.98 18.66 20,054,368 18.387 -2.07%
2010-10-22 0 33.75 33.60 33.75 33.45 34.25 8,284,817 280,315,680 33.835 18.36 18.28 18.36 18.20 18.63 15,230,013 18.405 -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 18.52 18.52 18.55 17.92 18.60 59,276,825 18.351 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 17.82 17.82 17.84 16.84 18.03 65,962,925 17.614 5.31%
2010-10-19 0 31.10 31.05 31.10 30.90 31.65 5,617,922 174,777,809 31.111 16.92 16.89 16.92 16.81 17.22 10,327,449 16.924 -0.64%
2010-10-18 0 31.30 31.25 31.30 31.10 32.00 10,597,021 332,725,338 31.398 17.03 17.00 17.03 16.92 17.41 19,480,547 17.080 -1.57%
2010-10-15 0 31.80 31.85 32.00 31.55 32.10 11,547,078 367,843,100 31.856 17.30 17.33 17.41 17.16 17.46 21,227,041 17.329 -0.31%
2010-10-14 0 31.90 31.90 31.95 31.60 32.15 22,161,726 707,495,559 31.924 17.35 17.35 17.38 17.19 17.49 40,739,992 17.366 1.75%
2010-10-13 0 31.35 31.25 31.30 30.35 31.45 12,563,850 389,268,425 30.983 17.05 17.00 17.03 16.51 17.11 23,096,177 16.854 2.45%
2010-10-12 0 30.60 30.50 30.55 30.35 30.70 5,463,763 166,985,501 30.562 16.65 16.59 16.62 16.51 16.70 10,044,058 16.625 -0.16%
2010-10-11 0 30.65 30.65 30.70 30.45 30.80 15,430,350 472,872,809 30.646 16.67 16.67 16.70 16.56 16.75 28,365,676 16.671 1.32%
2010-10-08 0 30.25 30.20 30.25 30.05 30.65 7,819,375 237,733,403 30.403 16.46 16.43 16.46 16.35 16.67 14,374,389 16.539 0.17%
2010-10-07 0 30.20 30.20 30.25 30.05 30.50 6,452,676 195,329,308 30.271 16.43 16.43 16.46 16.35 16.59 11,861,981 16.467 -0.98%
2010-10-06 0 30.50 30.50 30.55 30.45 30.85 14,678,327 449,097,672 30.596 16.59 16.59 16.62 16.56 16.78 26,983,229 16.644 0.83%
2010-10-05 0 30.25 30.25 30.30 29.40 30.50 12,536,215 376,974,297 30.071 16.46 16.46 16.48 15.99 16.59 23,045,375 16.358 1.51%
2010-10-04 0 29.80 29.75 29.80 29.25 29.95 19,573,764 581,286,016 29.697 16.21 16.18 16.21 15.91 16.29 35,982,531 16.155 2.23%
2010-09-30 0 29.15 29.10 29.25 29.00 29.35 6,372,110 185,926,756 29.178 15.86 15.83 15.91 15.78 15.97 11,713,876 15.872 -0.51%
2010-09-29 0 29.30 29.25 29.35 29.05 29.40 6,812,245 199,544,503 29.292 15.94 15.91 15.97 15.80 15.99 12,522,978 15.934 1.21%
2010-09-28 0 28.95 28.95 29.00 28.85 29.25 3,590,233 104,304,391 29.052 15.75 15.75 15.78 15.69 15.91 6,599,940 15.804 -0.69%
2010-09-27 0 29.15 29.10 29.15 28.95 29.30 9,761,668 284,298,968 29.124 15.86 15.83 15.86 15.75 15.94 17,944,914 15.843 1.22%
2010-09-24 0 28.80 28.75 28.80 28.70 29.15 7,667,419 220,738,340 28.789 15.67 15.64 15.67 15.61 15.86 14,095,048 15.661 -1.03%
2010-09-22 0 29.10 29.05 29.10 29.05 29.40 4,886,078 142,827,755 29.232 15.83 15.80 15.83 15.80 15.99 8,982,097 15.901 0.00%
2010-09-21 0 29.10 29.10 29.15 28.95 29.45 5,306,905 154,470,056 29.107 15.83 15.83 15.86 15.75 16.02 9,755,705 15.834 -0.51%
2010-09-20 0 29.25 29.25 29.30 29.00 29.50 6,621,000 193,644,010 29.247 15.91 15.91 15.94 15.78 16.05 12,171,411 15.910 -0.85%
2010-09-17 0 29.50 29.50 29.55 28.75 29.60 8,748,358 254,885,870 29.135 16.05 16.05 16.07 15.64 16.10 16,082,142 15.849 2.61%
2010-09-16 0 28.75 28.75 28.80 28.55 28.95 4,848,800 139,240,820 28.717 15.64 15.64 15.67 15.53 15.75 8,913,569 15.621 -0.52%
2010-09-15 0 28.90 28.85 28.90 28.75 29.20 8,725,400 252,419,850 28.929 15.72 15.69 15.72 15.64 15.88 16,039,939 15.737 -0.86%
2010-09-14 0 29.15 29.00 29.15 28.95 29.40 9,387,400 273,940,693 29.182 15.86 15.78 15.86 15.75 15.99 17,256,896 15.874 0.00%
2010-09-13 0 29.15 29.15 29.20 28.70 29.20 11,184,436 324,594,137 29.022 15.86 15.86 15.88 15.61 15.88 20,560,395 15.787 2.64%
2010-09-10 0 28.40 28.40 28.45 28.10 28.70 5,462,195 155,011,618 28.379 15.45 15.45 15.48 15.29 15.61 10,041,175 15.438 0.71%
2010-09-09 0 28.20 28.15 28.20 28.05 28.80 7,970,400 226,289,309 28.391 15.34 15.31 15.34 15.26 15.67 14,652,019 15.444 -0.70%
2010-09-08 0 28.40 28.35 28.40 28.20 28.60 10,071,846 286,254,623 28.421 15.45 15.42 15.45 15.34 15.56 18,515,116 15.461 -0.87%
2010-09-07 0 28.65 28.65 28.70 28.60 29.15 9,462,388 272,236,457 28.770 15.59 15.59 15.61 15.56 15.86 17,394,747 15.650 -1.55%
2010-09-06 0 29.10 29.05 29.10 28.50 29.35 18,075,569 525,298,626 29.061 15.83 15.80 15.83 15.50 15.97 33,228,393 15.809 3.01%
2010-09-03 0 28.25 28.20 28.30 28.00 28.60 12,799,686 360,422,136 28.159 15.37 15.34 15.39 15.23 15.56 23,529,715 15.318 -0.70%
2010-09-02 0 28.45 28.45 28.50 28.35 28.80 12,090,883 345,465,645 28.572 15.48 15.48 15.50 15.42 15.67 22,226,720 15.543 0.53%
2010-09-01 0 28.30 28.25 28.30 28.05 28.65 18,435,076 521,920,557 28.311 15.39 15.37 15.39 15.26 15.59 33,889,276 15.401 1.25%
2010-08-31 0 27.95 27.90 27.95 27.80 28.50 22,031,600 617,828,959 28.043 15.20 15.18 15.20 15.12 15.50 40,500,781 15.255 -2.61%
2010-08-30 0 28.70 28.65 28.70 28.25 30.00 30,586,464 881,966,736 28.835 15.61 15.59 15.61 15.37 16.32 56,227,222 15.686 -4.49%
2010-08-27 0 30.05 30.10 30.15 29.50 30.20 6,709,653 199,689,133 29.761 16.35 16.37 16.40 16.05 16.43 12,334,383 16.190 -0.83%
2010-08-26 0 30.30 30.30 30.35 30.00 30.60 3,430,491 103,673,261 30.221 16.48 16.48 16.51 16.32 16.65 6,306,286 16.440 -0.82%
2010-08-25 0 30.55 30.55 30.60 30.35 30.75 3,775,716 115,346,062 30.549 16.62 16.62 16.65 16.51 16.73 6,940,914 16.618 -0.65%
2010-08-24 0 30.75 30.75 30.80 30.60 31.00 4,035,619 124,043,225 30.737 16.73 16.73 16.75 16.65 16.86 7,418,695 16.720 -0.81%
2010-08-23 0 31.00 30.95 31.00 30.85 31.45 3,682,200 114,262,800 31.031 16.86 16.84 16.86 16.78 17.11 6,769,003 16.880 -0.80%
2010-08-20 0 31.25 31.20 31.25 30.90 31.60 4,296,967 134,281,707 31.250 17.00 16.97 17.00 16.81 17.19 7,899,132 17.000 0.16%
2010-08-19 0 31.20 31.10 31.25 30.75 31.35 8,687,542 269,866,327 31.064 16.97 16.92 17.00 16.73 17.05 15,970,344 16.898 0.00%
2010-08-18 0 31.20 31.15 31.20 30.40 31.45 18,209,467 565,311,822 31.045 16.97 16.94 16.97 16.54 17.11 33,474,538 16.888 2.80%
2010-08-17 0 30.35 30.35 30.40 29.80 30.50 3,054,827 92,265,132 30.203 16.51 16.51 16.54 16.21 16.59 5,615,701 16.430 0.50%
2010-08-16 0 30.20 30.10 30.20 29.80 30.50 4,172,545 125,668,288 30.118 16.43 16.37 16.43 16.21 16.59 7,670,407 16.384 0.00%
2010-08-13 0 30.20 30.20 30.30 29.90 30.40 3,613,574 108,743,782 30.093 16.43 16.43 16.48 16.26 16.54 6,642,848 16.370 0.00%
2010-08-12 0 30.20 30.10 30.20 29.90 30.25 5,096,130 153,175,181 30.057 16.43 16.37 16.43 16.26 16.46 9,368,237 16.350 -0.66%
2010-08-11 0 30.40 30.30 30.35 30.05 31.10 5,807,570 177,187,576 30.510 16.54 16.48 16.51 16.35 16.92 10,676,080 16.597 -1.14%
2010-08-10 0 30.75 30.70 30.80 30.65 31.15 4,542,275 140,125,500 30.849 16.73 16.70 16.75 16.67 16.94 8,350,083 16.781 -1.76%
2010-08-09 0 31.30 31.20 31.30 30.80 31.35 2,934,600 91,161,112 31.064 17.03 16.97 17.03 16.75 17.05 5,394,687 16.898 1.29%
2010-08-06 0 30.90 31.00 31.05 30.80 31.20 3,836,671 118,911,663 30.993 16.81 16.86 16.89 16.75 16.97 7,052,968 16.860 -0.64%
2010-08-05 0 31.10 30.95 31.00 30.90 31.20 3,458,675 107,169,967 30.986 16.92 16.84 16.86 16.81 16.97 6,358,096 16.856 0.00%
2010-08-04 0 31.10 31.10 31.15 30.65 31.20 5,500,489 170,097,226 30.924 16.92 16.92 16.94 16.67 16.97 10,111,571 16.822 0.65%
2010-08-03 0 30.90 30.90 30.95 30.80 31.50 7,044,913 218,933,480 31.077 16.81 16.81 16.84 16.75 17.14 12,950,692 16.905 -1.44%
2010-08-02 0 31.35 31.30 31.35 31.25 31.45 5,422,500 169,935,031 31.339 17.05 17.03 17.05 17.00 17.11 9,968,204 17.048 1.13%
2010-07-30 0 31.00 31.00 31.05 30.50 31.20 3,659,544 113,012,619 30.882 16.86 16.86 16.89 16.59 16.97 6,727,355 16.799 0.32%
2010-07-29 0 30.90 30.90 30.95 30.90 31.25 3,263,507 101,442,531 31.084 16.81 16.81 16.84 16.81 17.00 5,999,318 16.909 -0.96%
2010-07-28 0 31.20 31.10 31.20 30.90 31.50 7,812,800 244,236,019 31.261 16.97 16.92 16.97 16.81 17.14 14,362,302 17.005 0.48%
2010-07-27 0 31.05 31.00 31.05 30.90 31.20 3,476,608 107,805,324 31.009 16.89 16.86 16.89 16.81 16.97 6,391,063 16.868 0.00%
2010-07-26 0 31.05 31.05 31.10 31.00 31.40 3,825,089 118,962,124 31.100 16.89 16.89 16.92 16.86 17.08 7,031,677 16.918 0.00%
2010-07-23 0 31.05 31.00 31.05 30.70 31.05 7,481,400 231,031,052 30.881 16.89 16.86 16.89 16.70 16.89 13,753,088 16.798 1.31%
2010-07-22 0 30.65 30.60 30.65 30.15 30.70 4,270,600 130,145,740 30.475 16.67 16.65 16.67 16.40 16.70 7,850,661 16.578 1.16%
2010-07-21 0 30.30 30.25 30.30 29.90 30.50 4,517,363 136,686,402 30.258 16.48 16.46 16.48 16.26 16.59 8,304,287 16.460 1.51%
2010-07-20 0 29.85 29.75 29.80 29.55 30.30 5,036,568 151,361,404 30.052 16.24 16.18 16.21 16.07 16.48 9,258,744 16.348 0.67%
2010-07-19 0 29.65 29.65 29.70 29.60 29.95 5,535,720 164,797,746 29.770 16.13 16.13 16.16 16.10 16.29 10,176,337 16.194 -1.33%
2010-07-16 0 30.05 29.80 30.10 29.85 30.30 5,013,540 151,101,774 30.139 16.35 16.21 16.37 16.24 16.48 9,216,411 16.395 -0.17%
2010-07-15 0 30.10 30.05 30.10 29.85 30.35 4,386,800 131,974,375 30.084 16.37 16.35 16.37 16.24 16.51 8,064,272 16.365 0.67%
2010-07-14 0 29.90 29.95 30.00 29.85 30.55 7,103,845 213,777,734 30.093 16.26 16.29 16.32 16.24 16.62 13,059,027 16.370 -0.33%
2010-07-13 0 30.00 29.90 29.95 29.85 30.40 13,599,136 408,376,104 30.030 16.32 16.26 16.29 16.24 16.54 24,999,347 16.335 0.50%
2010-07-12 0 29.85 29.85 29.90 29.50 30.85 27,968,941 845,195,711 30.219 16.24 16.24 16.26 16.05 16.78 51,415,419 16.439 -5.24%
2010-07-09 0 31.50 31.50 31.55 31.30 32.10 9,801,916 310,237,211 31.651 17.14 17.14 17.16 17.03 17.46 18,018,902 17.217 0.00%
2010-07-08 0 31.50 31.40 31.50 31.20 31.80 3,701,444 116,409,596 31.450 17.14 17.08 17.14 16.97 17.30 6,804,380 17.108 0.80%
2010-07-07 0 31.25 31.25 31.30 30.95 31.50 3,277,200 102,567,170 31.297 17.00 17.00 17.03 16.84 17.14 6,024,490 17.025 -0.16%
2010-07-06 0 31.30 31.25 31.30 30.65 31.55 5,225,000 163,423,109 31.277 17.03 17.00 17.03 16.67 17.16 9,605,139 17.014 1.62%
2010-07-05 0 30.80 30.75 30.80 30.15 30.85 3,155,802 96,001,994 30.421 16.75 16.73 16.75 16.40 16.78 5,801,324 16.548 -0.16%
2010-07-02 0 30.85 30.70 30.80 30.60 31.50 3,482,652 107,977,447 31.004 16.78 16.70 16.75 16.65 17.14 6,402,173 16.866 -0.96%
2010-06-30 0 31.15 31.15 31.20 30.55 31.25 4,809,915 149,074,518 30.993 16.94 16.94 16.97 16.62 17.00 8,842,086 16.860 0.48%
2010-06-29 0 31.00 31.05 31.10 30.70 32.10 5,350,728 166,097,274 31.042 16.86 16.89 16.92 16.70 17.46 9,836,265 16.886 -2.05%
2010-06-28 0 31.65 31.60 31.65 31.50 31.85 1,958,324 61,973,208 31.646 17.22 17.19 17.22 17.14 17.33 3,599,995 17.215 -0.16%
2010-06-25 0 31.70 31.55 31.70 31.25 31.70 4,068,729 128,256,254 31.522 17.24 17.16 17.24 17.00 17.24 7,479,561 17.148 0.00%
2010-06-24 0 31.70 31.75 31.80 31.50 32.10 4,258,473 135,827,957 31.896 17.24 17.27 17.30 17.14 17.46 7,828,368 17.351 0.48%
2010-06-23 0 31.55 31.50 31.55 30.85 31.60 5,137,382 160,393,356 31.221 17.16 17.14 17.16 16.78 17.19 9,444,070 16.983 -0.16%
2010-06-22 0 31.60 31.55 31.60 31.55 32.20 3,937,550 125,159,069 31.786 17.19 17.16 17.19 17.16 17.52 7,238,414 17.291 -1.86%
2010-06-21 0 32.20 32.20 32.25 31.35 32.40 16,510,266 528,589,426 32.016 17.52 17.52 17.54 17.05 17.62 30,350,890 17.416 4.21%
2010-06-18 0 30.90 30.80 30.90 30.40 31.30 9,527,609 294,151,401 30.874 16.81 16.75 16.81 16.54 17.03 17,514,643 16.795 1.15%
2010-06-17 0 30.55 30.50 30.55 30.50 30.90 4,927,114 150,853,471 30.617 16.62 16.59 16.62 16.59 16.81 9,057,534 16.655 -0.49%
2010-06-15 0 30.70 30.60 30.65 30.10 30.80 5,073,538 155,037,291 30.558 16.70 16.65 16.67 16.37 16.75 9,326,706 16.623 1.32%
2010-06-14 0 30.30 30.25 30.30 29.60 30.65 8,938,256 269,765,362 30.181 16.48 16.46 16.48 16.10 16.67 16,431,233 16.418 3.77%
2010-06-11 0 29.20 29.15 29.20 29.15 29.70 4,064,424 119,727,427 29.457 15.88 15.86 15.88 15.86 16.16 7,471,647 16.024 0.34%
2010-06-10 0 29.10 29.10 29.15 29.00 29.45 3,576,254 104,439,602 29.204 15.83 15.83 15.86 15.78 16.02 6,574,242 15.886 -0.68%
2010-06-09 0 29.30 29.30 29.35 28.65 29.85 4,767,768 139,906,382 29.344 15.94 15.94 15.97 15.59 16.24 8,764,607 15.963 0.51%
2010-06-08 0 29.15 29.15 29.20 29.00 29.70 4,512,764 132,277,672 29.312 15.86 15.86 15.88 15.78 16.16 8,295,833 15.945 -0.51%
2010-06-07 0 29.30 29.25 29.30 29.10 29.75 11,761,242 349,146,441 29.686 15.94 15.91 15.94 15.83 16.18 21,620,739 16.149 -4.09%
2010-06-04 0 30.55 30.20 30.30 30.10 30.95 30,434,099 932,550,217 30.642 16.62 16.43 16.48 16.37 16.84 55,947,129 16.668 0.66%
2010-06-03 0 30.35 30.30 30.35 30.20 30.80 8,800,953 268,265,781 30.481 16.51 16.48 16.51 16.43 16.75 16,178,828 16.581 1.00%
2010-06-02 0 30.05 30.05 30.10 29.45 30.30 8,260,384 246,444,306 29.834 16.35 16.35 16.37 16.02 16.48 15,185,098 16.229 1.01%
2010-06-01 0 29.75 29.70 29.80 29.70 30.60 4,810,700 144,844,945 30.109 16.18 16.16 16.21 16.16 16.65 8,843,530 16.379 -2.94%
2010-05-31 0 30.65 30.45 30.55 30.05 30.95 6,863,941 208,700,115 30.405 16.67 16.56 16.62 16.35 16.84 12,618,011 16.540 1.66%
2010-05-28 0 30.15 30.15 30.25 29.85 30.40 6,758,365 202,987,723 30.035 16.40 16.40 16.46 16.24 16.54 12,423,930 16.338 2.90%
2010-05-27 0 29.30 29.30 29.35 28.20 29.90 10,891,277 319,079,309 29.297 15.94 15.94 15.97 15.34 16.26 20,021,479 15.937 1.56%
2010-05-26 0 28.85 28.85 28.90 28.55 29.20 8,422,258 242,874,946 28.837 15.69 15.69 15.72 15.53 15.88 15,482,671 15.687 2.12%
2010-05-25 0 28.25 28.20 28.25 27.95 29.90 14,791,756 424,535,378 28.701 15.37 15.34 15.37 15.20 16.26 27,191,746 15.613 -6.30%
2010-05-24 0 30.15 30.10 30.30 30.05 30.70 5,764,807 174,793,465 30.321 16.40 16.37 16.48 16.35 16.70 10,597,468 16.494 0.00%
2010-05-20 0 30.15 30.10 30.15 29.15 30.55 10,406,401 309,480,740 29.739 16.40 16.37 16.40 15.86 16.62 19,130,130 16.178 -0.17%
2010-05-19 0 30.20 30.20 30.25 30.10 30.90 6,996,593 212,141,619 30.321 16.43 16.43 16.46 16.37 16.81 12,861,866 16.494 -1.47%
2010-05-18 0 30.65 30.60 30.65 30.15 31.05 9,800,305 299,329,830 30.543 16.67 16.65 16.67 16.40 16.89 18,015,941 16.615 0.66%
2010-05-17 0 30.45 30.40 30.45 30.40 31.75 13,602,724 420,009,095 30.877 16.56 16.54 16.56 16.54 17.27 25,005,943 16.796 -5.14%
2010-05-14 0 32.10 32.00 32.05 31.80 33.00 12,024,200 388,535,549 32.313 17.46 17.41 17.43 17.30 17.95 22,104,136 17.578 -3.60%
2010-05-13 0 33.30 33.10 33.25 31.80 33.45 14,039,288 461,469,192 32.870 18.11 18.01 18.09 17.30 18.20 25,808,481 17.881 4.88%
2010-05-12 0 31.75 31.75 31.95 31.20 31.95 6,426,407 203,239,426 31.626 17.27 17.27 17.38 16.97 17.38 11,813,690 17.204 0.79%
2010-05-11 0 31.50 31.60 31.75 31.05 32.10 7,089,940 223,462,069 31.518 17.14 17.19 17.27 16.89 17.46 13,033,466 17.145 -0.47%
2010-05-10 0 31.65 31.55 31.60 30.80 32.00 5,754,567 181,405,474 31.524 17.22 17.16 17.19 16.75 17.41 10,578,644 17.148 3.26%
2010-05-07 0 30.65 30.50 30.65 30.00 31.35 12,413,511 380,174,217 30.626 16.67 16.59 16.67 16.32 17.05 22,819,808 16.660 0.00%
2010-05-06 0 30.65 30.65 30.70 30.20 31.40 13,110,013 404,632,269 30.864 16.67 16.67 16.70 16.43 17.08 24,100,191 16.790 -0.16%
2010-05-05 0 30.70 30.80 30.85 30.55 31.70 8,451,650 262,721,175 31.085 16.70 16.75 16.78 16.62 17.24 15,536,703 16.910 -3.76%
2010-05-04 0 31.90 31.90 32.05 31.50 33.40 9,603,948 311,011,673 32.384 17.35 17.35 17.43 17.14 18.17 17,654,977 17.616 -1.69%
2010-05-03 0 32.45 32.25 32.45 31.50 32.85 6,297,006 203,335,920 32.291 17.65 17.54 17.65 17.14 17.87 11,575,812 17.566 0.00%
2010-04-30 0 32.45 32.25 32.60 31.30 32.90 8,333,945 264,202,427 31.702 17.65 17.54 17.73 17.03 17.90 15,320,325 17.245 5.33%
2010-04-29 0 31.15 31.10 31.25 30.65 31.70 5,933,443 185,087,294 31.194 16.76 16.73 16.81 16.49 17.05 11,028,653 16.782 1.14%
2010-04-28 0 30.80 30.75 30.80 30.35 30.90 9,806,777 301,047,312 30.698 16.57 16.54 16.57 16.33 16.62 18,228,125 16.516 -1.44%
2010-04-27 0 31.25 31.25 31.30 31.20 32.25 9,746,722 308,528,064 31.655 16.81 16.81 16.84 16.79 17.35 18,116,499 17.030 -3.10%
2010-04-26 0 32.25 32.25 32.30 32.20 33.00 5,982,086 194,806,686 32.565 17.35 17.35 17.38 17.32 17.75 11,119,067 17.520 -1.07%
2010-04-23 0 32.60 32.60 32.65 32.45 33.65 9,912,031 324,938,018 32.782 17.54 17.54 17.57 17.46 18.10 18,423,763 17.637 -2.54%
2010-04-22 0 33.45 33.40 33.45 32.65 33.50 7,165,600 237,452,159 33.138 18.00 17.97 18.00 17.57 18.02 13,318,897 17.828 -0.15%
2010-04-21 0 33.50 33.50 33.55 33.15 33.80 8,160,110 272,978,084 33.453 18.02 18.02 18.05 17.83 18.18 15,167,420 17.998 0.60%
2010-04-20 0 33.30 33.25 33.45 32.80 34.25 9,239,979 307,830,831 33.315 17.92 17.89 18.00 17.65 18.43 17,174,602 17.924 -1.91%
2010-04-19 0 33.95 33.80 33.90 33.35 34.60 10,119,309 344,850,174 34.078 18.27 18.18 18.24 17.94 18.61 18,809,037 18.334 -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 18.67 18.56 18.59 18.21 18.88 83,611,200 18.572 -0.86%
2010-04-15 0 35.00 35.00 35.05 34.50 35.80 13,159,415 460,939,372 35.027 18.83 18.83 18.86 18.56 19.26 24,459,765 18.845 -0.43%
2010-04-14 0 35.15 35.00 35.15 34.85 35.50 6,913,460 242,724,314 35.109 18.91 18.83 18.91 18.75 19.10 12,850,237 18.889 0.86%
2010-04-13 0 34.85 34.90 34.95 34.20 35.20 9,420,800 327,108,526 34.722 18.75 18.78 18.80 18.40 18.94 17,510,699 18.680 0.29%
2010-04-12 0 34.75 34.80 34.85 34.70 36.45 7,297,000 257,360,248 35.269 18.70 18.72 18.75 18.67 19.61 13,563,134 18.975 -2.52%
2010-04-09 0 35.65 35.50 35.75 35.35 35.95 5,133,010 183,350,014 35.720 19.18 19.10 19.23 19.02 19.34 9,540,866 19.217 0.71%
2010-04-08 0 35.40 35.15 35.20 35.00 36.35 13,965,100 496,851,515 35.578 19.05 18.91 18.94 18.83 19.56 25,957,314 19.141 -1.26%
2010-04-07 0 35.85 35.85 35.95 35.45 36.00 11,483,949 410,723,806 35.765 19.29 19.29 19.34 19.07 19.37 21,345,530 19.242 2.43%
2010-04-01 0 35.00 34.90 34.95 34.60 35.15 9,640,519 337,182,174 34.976 18.83 18.78 18.80 18.61 18.91 17,919,097 18.817 1.74%
2010-03-31 0 34.40 34.45 34.50 34.10 34.75 6,377,048 219,525,630 34.424 18.51 18.53 18.56 18.35 18.70 11,853,194 18.520 0.44%
2010-03-30 0 34.25 34.25 34.30 33.65 34.50 14,091,309 480,335,803 34.087 18.43 18.43 18.45 18.10 18.56 26,191,902 18.339 1.33%
2010-03-29 0 33.80 33.75 33.80 33.40 34.00 9,955,754 336,321,286 33.782 18.18 18.16 18.18 17.97 18.29 18,505,032 18.175 1.65%
2010-03-26 0 33.25 33.10 33.25 32.75 33.30 5,170,175 170,571,936 32.992 17.89 17.81 17.89 17.62 17.92 9,609,946 17.750 1.37%
2010-03-25 0 32.80 32.80 32.95 32.30 33.00 4,229,227 138,110,750 32.656 17.65 17.65 17.73 17.38 17.75 7,860,980 17.569 -0.30%
2010-03-24 0 32.90 32.75 32.90 32.65 33.00 8,463,539 278,150,538 32.865 17.70 17.62 17.70 17.57 17.75 15,731,412 17.681 0.77%
2010-03-23 0 32.65 32.65 32.75 32.40 33.10 9,648,621 315,072,975 32.655 17.57 17.57 17.62 17.43 17.81 17,934,156 17.568 1.56%
2010-03-22 0 32.15 32.20 32.35 32.05 32.60 2,989,935 96,712,062 32.346 17.30 17.32 17.40 17.24 17.54 5,557,474 17.402 -1.98%
2010-03-19 0 32.80 32.45 32.80 32.10 33.00 13,123,708 428,668,449 32.664 17.65 17.46 17.65 17.27 17.75 24,393,395 17.573 1.71%
2010-03-18 0 32.25 32.15 32.25 31.65 32.30 4,323,000 138,931,000 32.138 17.35 17.30 17.35 17.03 17.38 8,035,278 17.290 1.26%
2010-03-17 0 31.85 31.80 31.85 31.30 32.40 11,232,880 358,564,946 31.921 17.14 17.11 17.14 16.84 17.43 20,878,861 17.174 1.27%
2010-03-16 0 31.45 31.25 31.50 31.10 31.60 4,777,000 149,365,060 31.268 16.92 16.81 16.95 16.73 17.00 8,879,141 16.822 0.64%
2010-03-15 0 31.25 31.20 31.45 31.10 31.85 5,431,036 171,525,425 31.582 16.81 16.79 16.92 16.73 17.14 10,094,815 16.991 -1.88%
2010-03-12 0 31.85 31.90 31.95 31.80 32.10 1,225,800 39,121,098 31.915 17.14 17.16 17.19 17.11 17.27 2,278,428 17.170 -0.16%
2010-03-11 0 31.90 31.80 31.95 31.60 32.15 1,916,440 61,010,892 31.836 17.16 17.11 17.19 17.00 17.30 3,562,139 17.128 -0.31%
2010-03-10 0 32.00 31.90 32.00 31.80 32.25 3,969,400 126,856,671 31.959 17.22 17.16 17.22 17.11 17.35 7,378,032 17.194 -0.47%
2010-03-09 0 32.15 32.10 32.15 31.80 32.40 6,985,400 224,485,619 32.136 17.30 17.27 17.30 17.11 17.43 12,983,954 17.289 1.10%
2010-03-08 0 31.80 31.75 31.85 31.60 32.00 3,162,200 100,549,610 31.797 17.11 17.08 17.14 17.00 17.22 5,877,668 17.107 1.60%
2010-03-05 0 31.30 31.25 31.30 31.20 31.70 3,086,462 96,948,945 31.411 16.84 16.81 16.84 16.79 17.05 5,736,891 16.899 -0.48%
2010-03-04 0 31.45 31.45 31.55 31.35 32.25 4,329,864 137,224,159 31.692 16.92 16.92 16.97 16.87 17.35 8,048,037 17.051 -1.87%
2010-03-03 0 32.05 31.95 32.00 31.80 32.15 2,546,308 81,397,230 31.967 17.24 17.19 17.22 17.11 17.30 4,732,892 17.198 0.31%
2010-03-02 0 31.95 31.90 32.00 31.65 32.25 4,110,133 131,262,203 31.936 17.19 17.16 17.22 17.03 17.35 7,639,617 17.182 0.47%
2010-03-01 0 31.80 31.80 31.90 31.35 32.30 7,097,762 225,276,439 31.739 17.11 17.11 17.16 16.87 17.38 13,192,804 17.076 0.16%
2010-02-26 0 31.75 31.65 31.80 31.60 32.20 5,198,749 165,802,687 31.893 17.08 17.03 17.11 17.00 17.32 9,663,057 17.158 -0.63%
2010-02-25 0 31.95 31.95 32.00 31.60 32.15 6,965,367 222,580,804 31.955 17.19 17.19 17.22 17.00 17.30 12,946,718 17.192 0.95%
2010-02-24 0 31.65 31.55 31.65 31.20 31.85 4,620,941 145,715,612 31.534 17.03 16.97 17.03 16.79 17.14 8,589,070 16.965 0.32%
2010-02-23 0 31.55 31.50 31.55 31.05 32.05 6,034,800 190,097,211 31.500 16.97 16.95 16.97 16.70 17.24 11,217,048 16.947 -0.32%
2010-02-22 0 31.65 31.60 31.65 31.20 31.95 3,901,184 123,267,868 31.598 17.03 17.00 17.03 16.79 17.19 7,251,237 17.000 1.44%
2010-02-19 0 31.20 31.10 31.20 30.50 31.50 2,833,953 87,702,852 30.947 16.79 16.73 16.79 16.41 16.95 5,267,546 16.650 -0.32%
2010-02-18 0 31.30 31.30 31.35 31.20 32.00 1,521,700 48,013,330 31.552 16.84 16.84 16.87 16.79 17.22 2,828,425 16.975 -1.57%
2010-02-17 0 31.80 31.70 31.80 31.55 32.80 3,889,813 124,214,456 31.933 17.11 17.05 17.11 16.97 17.65 7,230,102 17.180 -1.24%
2010-02-12 0 32.20 32.15 32.20 31.95 32.45 17,496,755 561,631,515 32.099 17.32 17.30 17.32 17.19 17.46 32,521,697 17.269 1.10%
2010-02-11 0 31.85 31.70 31.80 31.15 32.00 4,750,205 150,923,380 31.772 17.14 17.05 17.11 16.76 17.22 8,829,336 17.093 2.08%
2010-02-10 0 31.20 31.10 31.25 30.50 31.60 5,094,233 158,815,159 31.175 16.79 16.73 16.81 16.41 17.00 9,468,790 16.772 2.30%
2010-02-09 0 30.50 30.50 30.60 30.00 30.90 4,684,500 142,453,300 30.409 16.41 16.41 16.46 16.14 16.62 8,707,208 16.360 -1.29%
2010-02-08 0 30.90 30.65 30.90 29.80 31.45 4,835,355 147,680,723 30.542 16.62 16.49 16.62 16.03 16.92 8,987,607 16.432 -0.16%
2010-02-05 0 30.95 30.90 30.95 30.05 31.25 5,959,109 181,627,609 30.479 16.65 16.62 16.65 16.17 16.81 11,076,359 16.398 -1.12%
2010-02-04 0 31.30 31.30 31.35 31.05 31.60 3,285,119 102,646,048 31.246 16.84 16.84 16.87 16.70 17.00 6,106,141 16.810 -1.26%
2010-02-03 0 31.70 31.60 31.70 30.70 32.20 17,368,572 549,170,144 31.619 17.05 17.00 17.05 16.52 17.32 32,283,440 17.011 4.45%
2010-02-02 0 30.35 30.30 30.40 29.70 30.75 13,090,524 395,167,755 30.187 16.33 16.30 16.36 15.98 16.54 24,331,715 16.241 3.23%
2010-02-01 0 29.40 29.40 29.50 29.05 29.65 6,888,253 202,536,510 29.403 15.82 15.82 15.87 15.63 15.95 12,803,384 15.819 1.73%
2010-01-29 0 28.90 28.85 28.90 28.50 29.70 23,846,058 693,285,178 29.073 15.55 15.52 15.55 15.33 15.98 44,323,321 15.642 0.00%
2010-01-28 0 28.90 28.85 28.90 28.60 29.30 13,448,600 389,594,931 28.969 15.55 15.52 15.55 15.39 15.76 24,997,281 15.585 0.00%
2010-01-27 0 28.90 28.85 29.00 28.80 29.70 13,005,600 379,603,863 29.188 15.55 15.52 15.60 15.49 15.98 24,173,865 15.703 -0.34%
2010-01-26 0 29.00 29.00 29.05 28.95 30.70 15,137,992 446,346,862 29.485 15.60 15.60 15.63 15.58 16.52 28,137,400 15.863 -5.54%
2010-01-25 0 30.70 30.55 30.75 30.50 31.85 9,852,100 305,336,870 30.992 16.52 16.44 16.54 16.41 17.14 18,312,368 16.674 -1.29%
2010-01-22 0 31.10 31.10 31.15 28.80 31.15 20,113,267 602,052,812 29.933 16.73 16.73 16.76 15.49 16.76 37,385,080 16.104 3.15%
2010-01-21 0 30.15 30.15 30.50 29.90 30.55 16,140,504 485,325,592 30.069 16.22 16.22 16.41 16.09 16.44 30,000,797 16.177 -1.31%
2010-01-20 0 30.55 30.70 30.80 30.00 31.75 8,136,493 252,395,084 31.020 16.44 16.52 16.57 16.14 17.08 15,123,522 16.689 -2.71%
2010-01-19 0 31.40 31.30 31.60 31.00 31.70 5,997,400 188,374,564 31.409 16.89 16.84 17.00 16.68 17.05 11,147,532 16.898 0.64%
2010-01-18 0 31.20 31.20 31.25 31.10 31.70 5,338,821 167,481,210 31.370 16.79 16.79 16.81 16.73 17.05 9,923,413 16.877 -1.27%
2010-01-15 0 31.60 31.50 31.60 30.80 32.30 5,665,500 178,142,233 31.443 17.00 16.95 17.00 16.57 17.38 10,530,620 16.917 -1.25%
2010-01-14 0 32.00 31.95 32.00 31.80 32.45 9,614,800 307,946,657 32.028 17.22 17.19 17.22 17.11 17.46 17,871,292 17.231 0.95%
2010-01-13 0 31.70 31.55 31.80 31.10 32.20 14,801,832 468,761,911 31.669 17.05 16.97 17.11 16.73 17.32 27,512,570 17.038 -2.01%
2010-01-12 0 32.35 32.35 32.50 32.10 32.90 15,385,400 501,655,618 32.606 17.40 17.40 17.49 17.27 17.70 28,597,264 17.542 -0.92%
2010-01-11 0 32.65 32.50 32.60 32.00 33.20 17,095,400 557,494,306 32.611 17.57 17.49 17.54 17.22 17.86 31,775,688 17.545 0.46%
2010-01-08 0 32.50 32.45 32.50 31.30 33.00 31,054,510 997,472,973 32.120 17.49 17.46 17.49 16.84 17.75 57,721,868 17.281 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 17.22 17.19 17.22 16.95 18.51 77,422,452 17.733 -6.30%
2010-01-06 0 34.15 34.00 34.10 33.40 34.90 26,338,242 897,765,478 34.086 18.37 18.29 18.35 17.97 18.78 48,955,611 18.338 3.80%
2010-01-05 0 32.90 32.80 32.90 32.00 33.75 24,500,500 803,105,151 32.779 17.70 17.65 17.70 17.22 18.16 45,539,750 17.635 3.13%
2010-01-04 0 31.90 31.90 31.95 31.00 31.95 10,417,500 330,216,283 31.698 17.16 17.16 17.19 16.68 17.19 19,363,292 17.054 3.24%
2009-12-31 0 30.90 30.90 30.95 30.65 32.05 13,370,900 420,926,530 31.481 16.62 16.62 16.65 16.49 17.24 24,852,858 16.937 -0.16%
2009-12-30 0 30.95 30.90 30.95 29.90 31.00 18,997,300 580,164,100 30.539 16.65 16.62 16.65 16.09 16.68 35,310,801 16.430 0.81%
2009-12-29 0 30.70 30.55 30.70 30.45 31.30 10,121,800 311,757,599 30.801 16.52 16.44 16.52 16.38 16.84 18,813,667 16.571 -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 16.65 16.65 16.68 16.06 16.87 62,808,814 16.521 4.74%
2009-12-24 0 29.55 29.50 29.55 28.70 29.90 30,932,801 904,091,912 29.228 15.90 15.87 15.90 15.44 16.09 57,495,644 15.725 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 15.23 15.14 15.20 14.80 15.39 240,467,091 15.084

Copyright & disclaimer, Privacy policy

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

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

Back to top