SWIRE PROPERTIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01972  2012-01-18    
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
2026-10-05 0 23.76 23.74 23.76 23.42 24.16 1,738,792 41,219,698 23.706 23.76 23.74 23.76 23.42 24.16 1,738,792 23.706 -1.16%
2026-10-02 0 24.04 24.04 24.06 23.90 24.58 2,384,876 57,277,764 24.017 24.04 24.04 24.06 23.90 24.58 2,384,876 24.017 -1.31%
2026-09-30 0 24.36 24.34 24.36 24.32 24.58 2,364,429 57,683,961 24.397 24.36 24.34 24.36 24.32 24.58 2,364,429 24.397 -0.73%
2026-09-29 0 24.54 24.52 24.54 24.16 24.60 3,481,837 85,407,382 24.529 24.54 24.52 24.54 24.16 24.60 3,481,837 24.529 0.90%
2026-09-28 0 24.32 24.32 24.34 24.26 24.52 737,666 17,982,213 24.377 24.32 24.32 24.34 24.26 24.52 737,666 24.377 0.00%
2026-09-25 0 24.32 24.30 24.32 23.96 24.38 2,001,564 48,404,908 24.184 24.32 24.30 24.32 23.96 24.38 2,001,564 24.184 -0.90%
2026-09-24 0 24.54 24.42 24.54 24.32 24.60 1,669,360 40,854,653 24.473 24.54 24.42 24.54 24.32 24.60 1,669,360 24.473 0.16%
2026-09-23 0 24.50 24.48 24.50 24.24 24.60 1,804,118 44,105,481 24.447 24.50 24.48 24.50 24.24 24.60 1,804,118 24.447 0.41%
2026-09-22 0 24.40 24.36 24.40 24.10 24.64 2,210,778 54,021,932 24.436 24.40 24.36 24.40 24.10 24.64 2,210,778 24.436 -0.16%
2026-09-21 0 24.44 24.42 24.44 24.02 24.48 1,685,133 41,000,338 24.331 24.44 24.42 24.44 24.02 24.48 1,685,133 24.331 0.49%
2026-09-18 0 24.32 24.30 24.32 23.70 24.46 5,912,003 142,968,060 24.183 24.32 24.30 24.32 23.70 24.46 5,912,003 24.183 1.67%
2026-09-17 0 23.92 23.90 23.92 23.42 23.92 3,292,287 77,998,379 23.691 23.92 23.90 23.92 23.42 23.92 3,292,287 23.691 -0.33%
2026-09-16 0 24.00 23.98 24.00 23.60 24.00 1,788,980 42,744,166 23.893 24.00 23.98 24.00 23.60 24.00 1,788,980 23.893 0.00%
2026-09-15 0 24.00 23.98 24.00 23.82 24.42 2,011,800 48,223,931 23.971 24.00 23.98 24.00 23.82 24.42 2,011,800 23.971 -1.23%
2026-09-14 0 24.30 24.28 24.30 24.10 24.46 1,688,076 41,024,614 24.303 24.30 24.28 24.30 24.10 24.46 1,688,076 24.303 -0.41%
2026-09-11 0 24.40 24.40 24.42 24.10 24.56 2,019,628 49,250,089 24.386 24.40 24.40 24.42 24.10 24.56 2,019,628 24.386 -0.97%
2026-09-10 0 24.64 24.62 24.64 24.38 24.90 1,866,969 46,000,326 24.639 24.64 24.62 24.64 24.38 24.90 1,866,969 24.639 -0.81%
2026-09-09 0 24.84 24.80 24.84 24.36 24.88 2,669,014 66,013,886 24.733 24.84 24.80 24.84 24.36 24.88 2,669,014 24.733 0.32%
2026-09-08 0 24.76 24.68 24.76 24.38 24.80 1,989,399 49,163,721 24.713 24.76 24.68 24.76 24.38 24.80 1,989,399 24.713 1.39%
2026-09-07 0 24.42 24.40 24.42 24.30 24.72 1,092,691 26,761,697 24.492 24.42 24.40 24.42 24.30 24.72 1,092,691 24.492 -1.37%
2026-09-04 0 24.76 24.70 24.76 24.10 24.96 3,148,936 77,658,744 24.662 24.76 24.70 24.76 24.10 24.96 3,148,936 24.662 2.65%
2026-09-03 0 24.12 24.06 24.12 23.92 24.38 2,610,244 62,954,949 24.118 24.12 24.06 24.12 23.92 24.38 2,610,244 24.118 0.50%
2026-09-02 0 24.00 23.92 24.00 23.26 24.00 1,491,562 35,345,946 23.697 24.00 23.92 24.00 23.26 24.00 1,491,562 23.697 1.31%
2026-09-01 0 24.06 24.00 24.06 23.76 24.14 1,446,777 34,727,236 24.003 23.69 23.63 23.69 23.39 23.77 1,469,373 23.634 0.33%
2026-08-31 0 23.98 23.96 23.98 23.78 25.02 4,400,472 106,062,836 24.103 23.61 23.59 23.61 23.41 24.64 4,469,200 23.732 -2.20%
2026-08-28 0 24.52 24.50 24.52 24.30 25.14 767,104 18,847,069 24.569 24.14 24.12 24.14 23.93 24.75 779,085 24.191 -0.65%
2026-08-27 0 24.68 24.66 24.68 24.52 24.92 1,061,720 26,180,881 24.659 24.30 24.28 24.30 24.14 24.54 1,078,302 24.280 -0.64%
2026-08-26 0 24.84 24.82 24.84 24.50 25.10 1,564,535 38,721,956 24.750 24.46 24.44 24.46 24.12 24.71 1,588,971 24.369 -0.48%
2026-08-25 0 24.96 24.94 24.96 24.94 25.38 2,275,882 57,126,031 25.101 24.58 24.56 24.58 24.56 24.99 2,311,428 24.715 -1.19%
2026-08-24 0 25.26 25.24 25.26 25.20 25.58 2,145,658 54,315,223 25.314 24.87 24.85 24.87 24.81 25.19 2,179,170 24.925 -0.55%
2026-08-21 0 25.40 25.34 25.40 25.08 25.70 2,387,882 60,590,711 25.374 25.01 24.95 25.01 24.69 25.30 2,425,177 24.984 1.28%
2026-08-20 0 25.08 25.08 25.10 24.66 25.16 2,815,076 70,394,659 25.006 24.69 24.69 24.71 24.28 24.77 2,859,043 24.622 1.95%
2026-08-19 0 24.60 24.56 24.60 24.14 24.86 4,156,103 102,142,793 24.577 24.22 24.18 24.22 23.77 24.48 4,221,015 24.199 1.82%
2026-08-18 0 24.16 24.10 24.16 23.88 24.34 2,073,092 49,981,637 24.110 23.79 23.73 23.79 23.51 23.97 2,105,470 23.739 -0.41%
2026-08-17 0 24.26 24.22 24.26 23.62 24.38 2,974,024 72,113,489 24.248 23.89 23.85 23.89 23.26 24.01 3,020,474 23.875 2.54%
2026-08-14 0 23.66 23.60 23.66 23.54 23.98 1,219,922 28,960,019 23.739 23.30 23.24 23.30 23.18 23.61 1,238,975 23.374 -1.42%
2026-08-13 0 24.00 23.86 24.00 23.76 24.06 1,614,834 38,644,738 23.931 23.63 23.49 23.63 23.39 23.69 1,640,055 23.563 -0.33%
2026-08-12 0 24.08 23.98 24.08 23.70 24.12 2,360,749 56,627,127 23.987 23.71 23.61 23.71 23.34 23.75 2,397,620 23.618 0.67%
2026-08-11 0 23.92 23.90 23.92 23.68 24.40 1,869,342 44,667,294 23.895 23.55 23.53 23.55 23.32 24.02 1,898,538 23.527 -0.50%
2026-08-10 0 24.04 23.98 24.04 23.40 24.20 2,359,140 56,685,511 24.028 23.67 23.61 23.67 23.04 23.83 2,395,986 23.659 2.82%
2026-08-07 0 23.38 23.34 23.38 22.84 23.42 2,698,174 62,744,845 23.255 23.02 22.98 23.02 22.49 23.06 2,740,315 22.897 1.65%
2026-08-06 0 23.00 22.98 23.00 22.76 24.00 7,534,041 173,880,512 23.079 22.65 22.63 22.65 22.41 23.63 7,651,711 22.724 -4.17%
2026-08-05 0 24.00 23.86 24.00 23.54 24.18 1,993,778 47,644,675 23.897 23.63 23.49 23.63 23.18 23.81 2,024,918 23.529 -0.17%
2026-08-04 0 24.04 24.00 24.04 23.60 24.40 2,381,015 57,364,740 24.093 23.67 23.63 23.67 23.24 24.02 2,418,203 23.722 0.75%
2026-08-03 0 23.86 23.80 23.86 23.66 24.10 2,509,618 59,885,377 23.862 23.49 23.43 23.49 23.30 23.73 2,548,814 23.495 -0.17%
2026-07-31 0 23.90 23.80 23.90 23.60 24.20 2,431,870 58,116,704 23.898 23.53 23.43 23.53 23.24 23.83 2,469,852 23.530 -1.32%
2026-07-30 0 24.22 24.20 24.22 23.56 24.28 3,157,255 75,910,354 24.043 23.85 23.83 23.85 23.20 23.91 3,206,566 23.673 1.94%
2026-07-29 0 23.76 23.70 23.76 23.16 23.80 5,006,396 117,695,506 23.509 23.39 23.34 23.39 22.80 23.43 5,084,588 23.148 1.28%
2026-07-28 0 23.46 23.46 23.48 23.18 23.62 1,596,878 37,379,750 23.408 23.10 23.10 23.12 22.82 23.26 1,621,819 23.048 0.09%
2026-07-27 0 23.44 23.30 23.44 22.50 23.58 2,945,116 68,159,545 23.143 23.08 22.94 23.08 22.15 23.22 2,991,114 22.787 4.18%
2026-07-24 0 22.50 22.48 22.50 22.14 22.60 3,458,572 78,239,560 22.622 22.15 22.13 22.15 21.80 22.25 3,512,589 22.274 -0.97%
2026-07-23 0 22.72 22.72 22.74 22.24 22.86 2,561,090 58,195,808 22.723 22.37 22.37 22.39 21.90 22.51 2,601,090 22.374 1.97%
2026-07-22 0 22.28 22.28 22.30 22.14 22.48 1,965,301 43,786,690 22.280 21.94 21.94 21.96 21.80 22.13 1,995,996 21.937 -0.54%
2026-07-21 0 22.40 22.40 22.42 21.92 22.48 2,157,048 48,095,945 22.297 22.06 22.06 22.08 21.58 22.13 2,190,738 21.954 0.99%
2026-07-20 0 22.18 22.18 22.20 21.72 22.28 1,926,152 42,591,610 22.112 21.84 21.84 21.86 21.39 21.94 1,956,235 21.772 -0.45%
2026-07-17 0 22.28 22.28 22.30 21.90 22.66 3,011,014 67,116,982 22.290 21.94 21.94 21.96 21.56 22.31 3,058,041 21.948 0.54%
2026-07-16 0 22.16 22.10 22.16 21.98 22.50 5,894,111 130,644,150 22.165 21.82 21.76 21.82 21.64 22.15 5,986,168 21.824 2.03%
2026-07-15 0 21.72 21.70 21.72 21.12 21.76 2,814,235 60,974,522 21.666 21.39 21.37 21.39 20.80 21.43 2,858,189 21.333 2.45%
2026-07-14 0 21.20 21.14 21.20 20.70 21.20 1,599,398 33,671,948 21.053 20.87 20.81 20.87 20.38 20.87 1,624,378 20.729 0.19%
2026-07-13 0 21.16 21.14 21.16 20.94 21.30 934,628 19,754,558 21.136 20.83 20.81 20.83 20.62 20.97 949,225 20.811 -0.09%
2026-07-10 0 21.18 21.14 21.18 20.64 21.42 888,851 18,797,922 21.149 20.85 20.81 20.85 20.32 21.09 902,733 20.823 1.34%
2026-07-09 0 20.90 20.90 20.96 20.86 21.28 2,032,859 42,670,642 20.990 20.58 20.58 20.64 20.54 20.95 2,064,609 20.668 -1.42%
2026-07-08 0 21.20 21.20 21.22 20.80 21.42 2,288,495 48,656,521 21.261 20.87 20.87 20.89 20.48 21.09 2,324,238 20.934 1.44%
2026-07-07 0 20.90 20.86 20.90 20.78 21.18 928,423 19,389,522 20.884 20.58 20.54 20.58 20.46 20.85 942,923 20.563 -1.32%
2026-07-06 0 21.18 21.14 21.18 21.00 21.48 1,793,934 38,045,145 21.208 20.85 20.81 20.85 20.68 21.15 1,821,952 20.882 0.47%
2026-07-03 0 21.08 21.08 21.10 20.50 21.18 2,702,189 56,626,023 20.956 20.76 20.76 20.78 20.18 20.85 2,744,393 20.633 3.33%
2026-07-02 0 20.40 20.36 20.40 20.22 20.76 2,368,763 48,320,855 20.399 20.09 20.05 20.09 19.91 20.44 2,405,759 20.085 -0.68%
2026-06-30 0 20.54 20.54 20.62 20.18 20.90 4,385,660 89,932,271 20.506 20.22 20.22 20.30 19.87 20.58 4,454,157 20.191 -0.48%
2026-06-29 0 20.64 20.64 20.66 20.42 20.90 2,886,836 59,604,737 20.647 20.32 20.32 20.34 20.11 20.58 2,931,924 20.330 -0.29%
2026-06-26 0 20.70 20.68 20.70 20.44 21.30 3,200,080 66,448,637 20.765 20.38 20.36 20.38 20.13 20.97 3,250,060 20.445 -1.43%
2026-06-25 0 21.00 20.98 21.00 20.62 21.28 5,944,411 125,213,695 21.064 20.68 20.66 20.68 20.30 20.95 6,037,253 20.740 2.34%
2026-06-24 0 20.52 20.52 20.54 20.20 20.84 5,748,951 117,630,875 20.461 20.20 20.20 20.22 19.89 20.52 5,838,740 20.147 0.39%
2026-06-23 0 20.44 20.42 20.44 20.08 20.68 2,025,072 41,142,513 20.317 20.13 20.11 20.13 19.77 20.36 2,056,700 20.004 -0.39%
2026-06-22 0 20.52 20.52 20.54 20.20 20.76 6,518,579 133,304,803 20.450 20.20 20.20 20.22 19.89 20.44 6,620,389 20.135 -3.02%
2026-06-18 0 21.16 21.16 21.18 19.90 21.16 13,410,802 278,583,817 20.773 20.83 20.83 20.85 19.59 20.83 13,620,257 20.454 2.42%
2026-06-17 0 20.66 20.66 20.68 20.52 21.24 4,119,843 85,267,629 20.697 20.34 20.34 20.36 20.20 20.91 4,184,188 20.379 -2.64%
2026-06-16 0 21.22 21.22 21.24 21.02 21.66 2,781,692 58,958,161 21.195 20.89 20.89 20.91 20.70 21.33 2,825,138 20.869 -2.03%
2026-06-15 0 21.66 21.66 21.70 21.52 22.26 1,236,561 26,899,593 21.754 21.33 21.33 21.37 21.19 21.92 1,255,874 21.419 -0.09%
2026-06-12 0 21.68 21.68 21.70 21.22 21.84 3,939,329 84,967,182 21.569 21.35 21.35 21.37 20.89 21.50 4,000,855 21.237 1.21%
2026-06-11 0 21.42 21.42 21.44 21.20 21.74 2,623,732 56,350,784 21.477 21.09 21.09 21.11 20.87 21.41 2,664,711 21.147 -0.28%
2026-06-10 0 21.48 21.48 21.50 21.02 21.68 3,452,031 73,826,055 21.386 21.15 21.15 21.17 20.70 21.35 3,505,946 21.057 -0.83%
2026-06-09 0 21.66 21.64 21.66 21.38 21.72 4,182,889 90,377,872 21.607 21.33 21.31 21.33 21.05 21.39 4,248,219 21.274 0.09%
2026-06-08 0 21.64 21.54 21.64 20.96 21.66 3,912,358 83,923,233 21.451 21.31 21.21 21.31 20.64 21.33 3,973,463 21.121 0.46%
2026-06-05 0 21.54 21.54 21.56 21.34 22.40 7,796,189 168,678,180 21.636 21.21 21.21 21.23 21.01 22.06 7,917,953 21.303 -2.71%
2026-06-04 0 22.14 22.14 22.16 21.98 22.42 3,686,554 81,606,756 22.136 21.80 21.80 21.82 21.64 22.08 3,744,132 21.796 -1.77%
2026-06-03 0 22.54 22.54 22.56 22.38 22.90 2,112,413 47,603,759 22.535 22.19 22.19 22.21 22.04 22.55 2,145,406 22.189 -0.62%
2026-06-02 0 22.68 22.66 22.68 22.18 22.98 3,185,233 71,776,756 22.534 22.33 22.31 22.33 21.84 22.63 3,234,981 22.188 0.35%
2026-06-01 0 22.60 22.54 22.60 22.14 22.76 3,783,561 85,287,641 22.542 22.25 22.19 22.25 21.80 22.41 3,842,654 22.195 1.62%
2026-05-29 0 22.24 22.24 22.30 22.18 23.16 5,349,193 119,574,393 22.354 21.90 21.90 21.96 21.84 22.80 5,432,739 22.010 -2.20%
2026-05-28 0 22.74 22.70 22.74 22.38 23.16 4,070,309 92,230,782 22.659 22.39 22.35 22.39 22.04 22.80 4,133,881 22.311 -1.30%
2026-05-27 0 23.04 23.00 23.04 22.82 23.40 3,593,310 82,730,633 23.024 22.69 22.65 22.69 22.47 23.04 3,649,432 22.669 -0.60%
2026-05-26 0 23.18 23.16 23.18 23.10 23.86 2,658,449 62,111,755 23.364 22.82 22.80 22.82 22.74 23.49 2,699,970 23.005 -2.36%
2026-05-22 0 23.74 23.72 23.74 23.56 24.00 1,857,523 44,246,864 23.820 23.37 23.36 23.37 23.20 23.63 1,886,535 23.454 0.51%
2026-05-21 0 23.62 23.62 23.64 23.52 23.82 1,945,173 45,943,367 23.619 23.26 23.26 23.28 23.16 23.45 1,975,553 23.256 -0.08%
2026-05-20 0 23.64 23.62 23.64 23.22 23.82 4,166,906 98,195,596 23.566 23.28 23.26 23.28 22.86 23.45 4,231,986 23.203 1.03%
2026-05-19 0 23.40 23.38 23.40 23.30 23.80 2,790,177 65,433,552 23.451 23.04 23.02 23.04 22.94 23.43 2,833,755 23.091 -2.01%
2026-05-18 0 23.88 23.88 23.90 23.46 24.30 4,613,020 109,436,026 23.723 23.51 23.51 23.53 23.10 23.93 4,685,068 23.358 -2.13%
2026-05-15 0 24.40 24.36 24.40 24.16 24.78 2,583,188 62,804,132 24.313 24.02 23.99 24.02 23.79 24.40 2,623,533 23.939 -1.13%
2026-05-14 0 24.68 24.68 24.70 24.44 24.90 1,462,419 36,088,453 24.677 24.30 24.30 24.32 24.06 24.52 1,485,260 24.298 0.49%
2026-05-13 0 24.56 24.56 24.62 24.54 24.94 2,094,793 51,805,887 24.731 24.18 24.18 24.24 24.16 24.56 2,127,510 24.350 -2.00%
2026-05-12 0 25.06 25.00 25.06 25.00 25.70 2,082,278 52,659,850 25.290 24.67 24.62 24.67 24.62 25.30 2,114,800 24.901 -1.42%
2026-05-11 0 25.42 25.40 25.42 24.72 26.00 2,845,220 72,321,306 25.419 25.03 25.01 25.03 24.34 25.60 2,889,658 25.028 1.68%
2026-05-08 0 25.00 24.98 25.00 24.56 25.36 4,997,048 125,915,892 25.198 24.62 24.60 24.62 24.18 24.97 5,075,094 24.811 -1.26%
2026-05-07 0 25.32 25.32 25.54 25.12 25.76 5,680,382 144,438,294 25.428 24.93 24.93 25.15 24.73 25.36 5,769,101 25.037 0.08%
2026-05-06 0 25.30 25.28 25.30 24.66 25.30 2,867,007 72,023,961 25.122 24.91 24.89 24.91 24.28 24.91 2,911,785 24.735 1.28%
2026-05-05 0 24.98 24.96 25.00 24.64 25.28 2,522,865 62,544,013 24.791 24.60 24.58 24.62 24.26 24.89 2,562,268 24.410 -0.16%
2026-05-04 0 25.02 25.02 25.04 24.80 25.50 1,422,794 35,646,483 25.054 24.64 24.64 24.65 24.42 25.11 1,445,016 24.669 0.08%
2026-04-30 0 25.00 24.98 25.00 24.80 25.38 2,929,287 73,497,006 25.090 24.62 24.60 24.62 24.42 24.99 2,975,038 24.705 -0.95%
2026-04-29 0 25.24 25.14 25.24 24.68 25.28 5,010,717 125,512,048 25.049 24.85 24.75 24.85 24.30 24.89 5,088,976 24.664 2.19%
2026-04-28 0 24.70 24.66 24.70 24.56 25.20 3,544,958 87,775,507 24.761 24.32 24.28 24.32 24.18 24.81 3,600,325 24.380 0.32%
2026-04-27 0 24.62 24.60 24.62 24.38 25.10 1,938,183 47,670,687 24.596 24.24 24.22 24.24 24.01 24.71 1,968,454 24.217 -1.12%
2026-04-24 0 24.90 24.88 24.90 24.50 25.50 2,937,405 72,746,896 24.766 24.52 24.50 24.52 24.12 25.11 2,983,283 24.385 0.24%
2026-04-23 0 24.84 24.84 24.86 24.70 25.12 2,459,272 61,055,685 24.827 24.46 24.46 24.48 24.32 24.73 2,497,682 24.445 -0.80%
2026-04-22 0 25.04 25.00 25.04 24.24 25.62 2,532,975 62,919,517 24.840 24.65 24.62 24.65 23.87 25.23 2,572,536 24.458 -0.56%
2026-04-21 0 25.18 25.14 25.18 24.78 25.80 4,787,285 120,177,556 25.103 24.79 24.75 24.79 24.40 25.40 4,862,055 24.717 0.64%
2026-04-20 0 25.02 24.98 25.02 24.56 25.10 3,418,556 85,280,838 24.946 24.64 24.60 24.64 24.18 24.71 3,471,948 24.563 -0.16%
2026-04-17 0 25.06 25.00 25.06 24.64 25.08 3,703,943 92,370,068 24.938 24.67 24.62 24.67 24.26 24.69 3,761,793 24.555 0.72%
2026-04-16 0 24.88 24.84 24.88 24.38 24.98 1,826,650 45,335,816 24.819 24.50 24.46 24.50 24.01 24.60 1,855,179 24.437 0.57%
2026-04-15 0 24.74 24.74 24.82 24.60 24.98 2,456,601 60,841,550 24.767 24.36 24.36 24.44 24.22 24.60 2,494,969 24.386 0.41%
2026-04-14 0 24.64 24.64 24.70 24.36 24.84 2,053,880 50,525,222 24.600 24.26 24.26 24.32 23.99 24.46 2,085,958 24.222 -0.40%
2026-04-13 0 24.74 24.74 24.76 24.22 24.80 2,175,804 53,390,647 24.538 24.36 24.36 24.38 23.85 24.42 2,209,787 24.161 -0.80%
2026-04-10 0 24.94 24.82 24.94 24.58 25.44 3,406,984 84,957,165 24.936 24.56 24.44 24.56 24.20 25.05 3,460,196 24.553 1.46%
2026-04-09 0 24.58 24.54 24.58 24.12 24.84 3,834,663 93,935,558 24.496 24.20 24.16 24.20 23.75 24.46 3,894,554 24.120 1.40%
2026-04-08 0 24.24 24.24 24.36 23.34 24.44 7,028,006 169,303,120 24.090 23.87 23.87 23.99 22.98 24.06 7,137,772 23.719 5.48%
2026-04-02 0 22.98 22.96 22.98 22.58 23.50 2,523,298 57,854,070 22.928 22.63 22.61 22.63 22.23 23.14 2,562,708 22.575 -0.95%
2026-04-01 0 23.20 23.18 23.20 23.00 23.50 2,058,232 47,880,420 23.263 22.84 22.82 22.84 22.65 23.14 2,090,378 22.905 2.02%
2026-03-31 0 22.74 22.74 22.78 22.58 23.46 3,857,808 88,083,502 22.833 22.39 22.39 22.43 22.23 23.10 3,918,061 22.481 -0.35%
2026-03-30 0 23.62 23.62 23.66 23.08 23.90 2,409,255 56,808,319 23.579 22.47 22.47 22.51 21.96 22.74 2,532,664 22.430 -0.59%
2026-03-27 0 23.76 23.74 23.76 23.56 24.12 3,656,680 86,786,208 23.734 22.60 22.58 22.60 22.41 22.94 3,843,986 22.577 -0.92%
2026-03-26 0 23.98 23.94 23.98 23.88 24.60 3,946,518 95,140,544 24.107 22.81 22.77 22.81 22.72 23.40 4,148,670 22.933 -1.48%
2026-03-25 0 24.34 24.34 24.40 24.18 24.84 2,472,177 60,248,386 24.371 23.15 23.15 23.21 23.00 23.63 2,598,809 23.183 0.16%
2026-03-24 0 24.30 24.30 24.32 23.50 24.38 3,903,738 94,127,451 24.112 23.12 23.12 23.13 22.35 23.19 4,103,699 22.937 4.38%
2026-03-23 0 23.28 23.28 23.40 23.06 23.70 5,053,617 118,425,679 23.434 22.15 22.15 22.26 21.94 22.55 5,312,478 22.292 -2.27%
2026-03-20 0 23.82 23.82 23.90 23.82 24.78 7,913,700 189,511,513 23.947 22.66 22.66 22.74 22.66 23.57 8,319,063 22.780 -3.87%
2026-03-19 0 24.78 24.76 24.78 24.60 25.40 2,664,189 66,160,365 24.833 23.57 23.55 23.57 23.40 24.16 2,800,657 23.623 -3.20%
2026-03-18 0 25.60 25.60 25.64 24.60 25.68 3,251,239 82,784,803 25.463 24.35 24.35 24.39 23.40 24.43 3,417,777 24.222 3.39%
2026-03-17 0 24.76 24.76 24.80 24.12 25.16 2,523,400 62,806,278 24.890 23.55 23.55 23.59 22.94 23.93 2,652,656 23.677 0.49%
2026-03-16 0 24.64 24.58 24.64 24.02 24.82 2,480,160 60,912,547 24.560 23.44 23.38 23.44 22.85 23.61 2,607,201 23.363 0.49%
2026-03-13 0 24.52 24.50 24.52 23.86 25.38 4,162,444 102,802,954 24.698 23.33 23.31 23.33 22.70 24.14 4,375,656 23.494 0.25%
2026-03-12 0 24.46 24.46 24.52 23.82 24.76 4,986,524 121,064,563 24.278 23.27 23.27 23.33 22.66 23.55 5,241,948 23.095 -1.21%
2026-03-11 0 24.76 24.76 24.78 24.52 25.16 2,579,727 64,004,860 24.811 23.55 23.55 23.57 23.33 23.93 2,711,868 23.602 -1.20%
2026-03-10 0 25.06 25.02 25.06 24.74 25.26 4,852,715 121,463,834 25.030 23.84 23.80 23.84 23.53 24.03 5,101,285 23.810 3.13%
2026-03-09 0 24.30 24.30 24.32 23.42 24.98 6,235,871 149,288,941 23.940 23.12 23.12 23.13 22.28 23.76 6,555,290 22.774 -4.10%
2026-03-06 0 25.34 25.26 25.34 25.08 25.38 2,690,399 67,946,442 25.255 24.11 24.03 24.11 23.86 24.14 2,828,209 24.025 -0.63%
2026-03-05 0 25.50 25.48 25.50 25.08 26.14 2,591,453 66,513,889 25.667 24.26 24.24 24.26 23.86 24.87 2,724,195 24.416 1.84%
2026-03-04 0 25.04 25.04 25.06 24.82 25.68 4,209,724 105,396,073 25.036 23.82 23.82 23.84 23.61 24.43 4,425,358 23.816 -3.02%
2026-03-03 0 25.82 25.82 25.84 25.60 26.82 4,999,323 129,494,179 25.902 24.56 24.56 24.58 24.35 25.51 5,255,403 24.640 -2.42%
2026-03-02 0 26.46 26.46 26.48 26.22 27.14 4,322,275 115,323,536 26.681 25.17 25.17 25.19 24.94 25.82 4,543,674 25.381 -2.00%
2026-02-27 0 27.00 27.00 27.06 26.18 27.18 6,746,539 181,495,227 26.902 25.68 25.68 25.74 24.90 25.86 7,092,116 25.591 2.51%
2026-02-26 0 26.34 26.30 26.34 26.28 26.92 4,773,414 126,163,786 26.431 25.06 25.02 25.06 25.00 25.61 5,017,922 25.143 -0.53%
2026-02-25 0 26.48 26.46 26.48 26.18 26.82 3,964,817 104,961,137 26.473 25.19 25.17 25.19 24.90 25.51 4,167,906 25.183 -0.45%
2026-02-24 0 26.60 26.56 26.60 25.84 26.68 7,294,644 192,563,300 26.398 25.30 25.27 25.30 24.58 25.38 7,668,297 25.112 2.15%
2026-02-23 0 26.04 26.00 26.04 25.50 26.10 4,301,335 111,355,298 25.889 24.77 24.73 24.77 24.26 24.83 4,521,662 24.627 2.36%
2026-02-20 0 25.44 25.42 25.44 24.92 25.54 4,541,818 114,978,442 25.316 24.20 24.18 24.20 23.71 24.30 4,774,463 24.082 1.60%
2026-02-16 0 25.04 25.02 25.04 24.94 25.26 394,010 9,885,989 25.091 23.82 23.80 23.82 23.72 24.03 414,192 23.868 -0.32%
2026-02-13 0 25.12 25.12 25.14 25.00 25.26 3,150,521 79,086,059 25.103 23.90 23.90 23.92 23.78 24.03 3,311,900 23.879 -1.41%
2026-02-12 0 25.48 25.46 25.48 25.24 25.68 3,958,314 100,554,304 25.403 24.24 24.22 24.24 24.01 24.43 4,161,070 24.165 -0.55%
2026-02-11 0 25.62 25.58 25.62 25.32 25.80 2,555,700 65,105,719 25.475 24.37 24.33 24.37 24.09 24.54 2,686,610 24.233 -0.70%
2026-02-10 0 25.80 25.78 25.80 25.46 25.98 5,465,284 140,819,591 25.766 24.54 24.52 24.54 24.22 24.71 5,745,232 24.511 0.00%
2026-02-09 0 25.80 25.74 25.80 24.60 25.84 7,112,132 179,721,040 25.270 24.54 24.49 24.54 23.40 24.58 7,476,436 24.038 4.71%
2026-02-06 0 24.64 24.62 24.64 23.96 25.00 8,052,818 198,454,784 24.644 23.44 23.42 23.44 22.79 23.78 8,465,307 23.443 -0.56%
2026-02-05 0 24.78 24.76 24.78 24.06 24.82 4,985,862 122,544,341 24.578 23.57 23.55 23.57 22.89 23.61 5,241,252 23.381 2.91%
2026-02-04 0 24.08 24.00 24.08 23.56 24.16 3,181,209 76,288,634 23.981 22.91 22.83 22.91 22.41 22.98 3,344,160 22.812 0.92%
2026-02-03 0 23.86 23.80 23.86 23.30 23.96 1,897,018 45,119,353 23.784 22.70 22.64 22.70 22.16 22.79 1,994,189 22.625 2.76%
2026-02-02 0 23.22 23.10 23.22 22.90 23.54 5,699,287 133,068,097 23.348 22.09 21.97 22.09 21.78 22.39 5,991,221 22.211 -2.11%
2026-01-30 0 23.72 23.58 23.72 23.26 23.72 5,115,801 120,737,361 23.601 22.56 22.43 22.56 22.13 22.56 5,377,847 22.451 1.02%
2026-01-29 0 23.48 23.48 23.50 23.30 23.70 6,167,904 145,642,416 23.613 22.34 22.34 22.35 22.16 22.55 6,483,842 22.462 -1.10%
2026-01-28 0 23.74 23.66 23.74 23.20 23.90 3,736,809 87,886,324 23.519 22.58 22.51 22.58 22.07 22.74 3,928,219 22.373 2.33%
2026-01-27 0 23.20 23.14 23.20 22.82 23.54 4,580,851 105,827,260 23.102 22.07 22.01 22.07 21.71 22.39 4,815,495 21.976 0.00%
2026-01-26 0 23.20 23.14 23.20 22.68 23.36 3,784,152 87,421,585 23.102 22.07 22.01 22.07 21.57 22.22 3,977,987 21.976 0.43%
2026-01-23 0 23.10 23.10 23.14 23.04 23.96 2,505,498 58,142,394 23.206 21.97 21.97 22.01 21.92 22.79 2,633,837 22.075 -1.11%
2026-01-22 0 23.36 23.36 23.38 22.84 23.50 6,029,429 140,762,384 23.346 22.22 22.22 22.24 21.73 22.35 6,338,274 22.208 0.95%
2026-01-21 0 23.14 23.12 23.14 22.96 23.28 2,604,735 60,238,971 23.127 22.01 21.99 22.01 21.84 22.15 2,738,157 22.000 -0.34%
2026-01-20 0 23.22 23.18 23.22 22.70 23.22 3,416,789 78,863,762 23.081 22.09 22.05 22.09 21.59 22.09 3,591,807 21.957 1.22%
2026-01-19 0 22.94 22.90 22.94 22.68 23.12 3,278,200 74,990,163 22.875 21.82 21.78 21.82 21.57 21.99 3,446,119 21.761 -0.43%
2026-01-16 0 23.04 23.00 23.04 22.68 23.26 7,152,972 163,891,714 22.912 21.92 21.88 21.92 21.57 22.13 7,519,368 21.796 1.32%
2026-01-15 0 22.74 22.72 22.74 22.04 22.74 5,959,895 134,499,306 22.567 21.63 21.61 21.63 20.97 21.63 6,265,178 21.468 3.08%
2026-01-14 0 22.06 22.04 22.06 21.72 22.76 9,086,305 201,420,050 22.167 20.99 20.97 20.99 20.66 21.65 9,551,732 21.087 -1.34%
2026-01-13 0 22.36 22.36 22.38 22.08 22.60 7,369,393 164,258,958 22.289 21.27 21.27 21.29 21.00 21.50 7,746,875 21.203 0.81%
2026-01-12 0 22.18 22.18 22.20 21.46 22.34 10,443,030 227,492,563 21.784 21.10 21.10 21.12 20.41 21.25 10,977,952 20.723 3.55%
2026-01-09 0 21.42 21.40 21.42 21.02 21.58 5,577,885 119,041,692 21.342 20.38 20.36 20.38 20.00 20.53 5,863,600 20.302 1.04%
2026-01-08 0 21.20 21.20 21.26 21.14 21.48 6,861,429 145,732,506 21.239 20.17 20.17 20.22 20.11 20.43 7,212,891 20.204 -0.75%
2026-01-07 0 21.36 21.34 21.36 21.04 21.54 2,462,350 52,628,494 21.373 20.32 20.30 20.32 20.01 20.49 2,588,479 20.332 1.42%
2026-01-06 0 21.06 21.02 21.06 20.80 21.46 3,499,387 73,998,418 21.146 20.03 20.00 20.03 19.79 20.41 3,678,636 20.116 0.96%
2026-01-05 0 20.86 20.86 20.88 20.70 21.18 2,655,416 55,346,542 20.843 19.84 19.84 19.86 19.69 20.15 2,791,434 19.827 -1.42%
2026-01-02 0 21.16 21.14 21.16 20.88 21.16 1,636,525 34,489,096 21.075 20.13 20.11 20.13 19.86 20.13 1,720,353 20.048 0.86%
2025-12-31 0 20.98 20.96 20.98 20.74 21.10 954,991 20,006,204 20.949 19.96 19.94 19.96 19.73 20.07 1,003,908 19.928 0.29%
2025-12-30 0 20.92 20.90 20.92 20.76 21.14 1,554,794 32,617,535 20.979 19.90 19.88 19.90 19.75 20.11 1,634,435 19.956 -0.10%
2025-12-29 0 20.94 20.90 20.94 20.78 21.22 1,163,463 24,333,593 20.915 19.92 19.88 19.92 19.77 20.19 1,223,059 19.896 -0.48%
2025-12-24 0 21.04 21.00 21.04 20.98 21.24 1,123,125 23,676,875 21.081 20.01 19.98 20.01 19.96 20.21 1,180,655 20.054 -0.28%
2025-12-23 0 21.10 21.08 21.10 20.90 21.16 2,318,635 48,784,497 21.040 20.07 20.05 20.07 19.88 20.13 2,437,402 20.015 0.48%
2025-12-22 0 21.00 20.96 21.00 20.92 21.24 3,093,019 65,118,844 21.053 19.98 19.94 19.98 19.90 20.21 3,251,452 20.028 -0.94%
2025-12-19 0 21.20 21.18 21.20 20.94 21.44 5,980,401 126,993,464 21.235 20.17 20.15 20.17 19.92 20.40 6,286,735 20.200 0.66%
2025-12-18 0 21.06 21.04 21.06 20.74 21.36 2,790,085 58,911,575 21.115 20.03 20.01 20.03 19.73 20.32 2,933,001 20.086 0.29%
2025-12-17 0 21.00 20.96 21.00 20.82 21.10 1,905,021 39,967,521 20.980 19.98 19.94 19.98 19.81 20.07 2,002,602 19.958 -0.57%
2025-12-16 0 21.12 21.10 21.12 21.00 21.24 3,342,293 70,518,907 21.099 20.09 20.07 20.09 19.98 20.21 3,513,495 20.071 -0.56%
2025-12-15 0 21.24 21.20 21.24 21.16 21.56 2,273,142 48,389,497 21.287 20.21 20.17 20.21 20.13 20.51 2,389,579 20.250 -0.93%
2025-12-12 0 21.44 21.42 21.44 21.12 21.62 5,524,516 118,357,552 21.424 20.40 20.38 20.40 20.09 20.57 5,807,498 20.380 1.61%
2025-12-11 0 21.10 21.10 21.12 21.04 21.34 4,019,421 85,158,594 21.187 20.07 20.07 20.09 20.01 20.30 4,225,307 20.154 0.19%
2025-12-10 0 21.06 21.04 21.06 20.94 21.22 3,448,562 72,713,417 21.085 20.03 20.01 20.03 19.92 20.19 3,625,207 20.058 0.19%
2025-12-09 0 21.02 21.00 21.02 20.94 21.16 3,121,468 65,594,669 21.014 20.00 19.98 20.00 19.92 20.13 3,281,359 19.990 -0.38%
2025-12-08 0 21.10 21.10 21.12 20.92 21.20 2,923,835 61,711,428 21.106 20.07 20.07 20.09 19.90 20.17 3,073,602 20.078 -0.09%
2025-12-05 0 21.12 21.12 21.14 21.04 21.40 1,906,658 40,266,852 21.119 20.09 20.09 20.11 20.01 20.36 2,004,323 20.090 -0.85%
2025-12-04 0 21.30 21.28 21.30 21.22 21.58 3,928,650 83,928,449 21.363 20.26 20.24 20.26 20.19 20.53 4,129,887 20.322 -0.84%
2025-12-03 0 21.48 21.48 21.50 21.38 21.82 1,836,782 39,477,543 21.493 20.43 20.43 20.45 20.34 20.76 1,930,867 20.445 -1.47%
2025-12-02 0 21.80 21.80 21.82 21.12 21.90 5,445,348 117,755,856 21.625 20.74 20.74 20.76 20.09 20.83 5,724,275 20.571 3.32%
2025-12-01 0 21.10 21.08 21.10 20.94 21.52 7,529,010 159,334,280 21.163 20.07 20.05 20.07 19.92 20.47 7,914,668 20.132 -1.22%
2025-11-28 0 21.36 21.36 21.38 21.28 21.92 3,992,335 85,621,108 21.446 20.32 20.32 20.34 20.24 20.85 4,196,834 20.401 -2.91%
2025-11-27 0 22.00 21.98 22.00 21.94 22.36 5,587,149 124,074,702 22.207 20.93 20.91 20.93 20.87 21.27 5,873,339 21.125 0.27%
2025-11-26 0 21.94 21.90 21.94 21.82 22.10 4,583,724 100,631,807 21.954 20.87 20.83 20.87 20.76 21.02 4,818,516 20.884 0.18%
2025-11-25 0 21.90 21.90 21.92 21.80 22.24 3,516,272 77,174,768 21.948 20.83 20.83 20.85 20.74 21.16 3,696,386 20.878 -0.45%
2025-11-24 0 22.00 21.94 22.00 21.54 22.10 3,423,742 74,826,327 21.855 20.93 20.87 20.93 20.49 21.02 3,599,116 20.790 1.29%
2025-11-21 0 21.72 21.72 21.74 21.56 21.94 3,409,093 73,997,187 21.706 20.66 20.66 20.68 20.51 20.87 3,583,717 20.648 -1.45%
2025-11-20 0 22.04 22.04 22.10 21.92 22.42 3,288,679 72,669,315 22.097 20.97 20.97 21.02 20.85 21.33 3,457,135 21.020 0.09%
2025-11-19 0 22.02 22.00 22.02 21.90 22.42 1,505,048 33,207,784 22.064 20.95 20.93 20.95 20.83 21.33 1,582,141 20.989 -0.36%
2025-11-18 0 22.10 22.10 22.12 22.02 22.58 3,228,787 71,561,529 22.164 21.02 21.02 21.04 20.95 21.48 3,394,175 21.084 -2.21%
2025-11-17 0 22.60 22.58 22.60 22.34 22.76 4,366,944 98,597,494 22.578 21.50 21.48 21.50 21.25 21.65 4,590,632 21.478 -0.44%
2025-11-14 0 22.70 22.68 22.70 22.62 23.02 2,898,259 65,875,489 22.729 21.59 21.57 21.59 21.52 21.90 3,046,716 21.622 -0.87%
2025-11-13 0 22.90 22.88 22.90 22.68 23.02 7,222,825 165,033,785 22.849 21.78 21.77 21.78 21.57 21.90 7,592,799 21.736 0.35%
2025-11-12 0 22.82 22.80 22.82 22.00 23.00 8,740,225 198,466,578 22.707 21.71 21.69 21.71 20.93 21.88 9,187,925 21.601 4.11%
2025-11-11 0 21.92 21.92 21.96 21.52 22.00 4,702,611 102,447,006 21.785 20.85 20.85 20.89 20.47 20.93 4,943,492 20.724 -0.45%
2025-11-10 0 22.02 22.02 22.04 21.70 22.08 4,864,309 106,456,204 21.885 20.95 20.95 20.97 20.64 21.00 5,113,473 20.819 1.38%
2025-11-07 0 21.72 21.70 21.72 21.50 21.82 2,340,959 50,656,557 21.639 20.66 20.64 20.66 20.45 20.76 2,460,870 20.585 0.28%
2025-11-06 0 21.66 21.66 21.68 21.56 22.06 2,656,522 57,627,978 21.693 20.60 20.60 20.62 20.51 20.99 2,792,597 20.636 -0.64%
2025-11-05 0 21.80 21.78 21.80 21.42 21.98 3,570,415 77,743,753 21.774 20.74 20.72 20.74 20.38 20.91 3,753,302 20.713 -0.82%
2025-11-04 0 21.98 21.96 21.98 21.50 22.02 4,072,148 89,197,978 21.904 20.91 20.89 20.91 20.45 20.95 4,280,735 20.837 1.85%
2025-11-03 0 21.58 21.54 21.58 21.10 21.62 2,926,014 62,828,329 21.472 20.53 20.49 20.53 20.07 20.57 3,075,893 20.426 1.79%
2025-10-31 0 21.20 21.20 21.26 21.04 21.52 2,252,848 47,942,395 21.281 20.17 20.17 20.22 20.01 20.47 2,368,245 20.244 -0.84%
2025-10-30 0 21.38 21.36 21.38 21.30 22.22 2,696,180 57,923,484 21.484 20.34 20.32 20.34 20.26 21.14 2,834,286 20.437 -1.93%
2025-10-28 0 21.80 21.78 21.80 21.50 21.84 2,061,985 44,822,772 21.738 20.74 20.72 20.74 20.45 20.78 2,167,606 20.678 1.40%
2025-10-27 0 21.50 21.48 21.50 21.42 21.78 1,400,169 30,201,421 21.570 20.45 20.43 20.45 20.38 20.72 1,471,890 20.519 -0.65%
2025-10-24 0 21.64 21.62 21.64 21.26 21.70 2,782,307 59,932,196 21.540 20.59 20.57 20.59 20.22 20.64 2,924,825 20.491 1.69%
2025-10-23 0 21.28 21.26 21.28 21.02 21.50 4,781,450 101,262,462 21.178 20.24 20.22 20.24 20.00 20.45 5,026,370 20.146 -0.75%
2025-10-22 0 21.44 21.44 21.46 21.16 21.60 5,236,302 112,035,004 21.396 20.40 20.40 20.41 20.13 20.55 5,504,521 20.353 -0.28%
2025-10-21 0 21.50 21.50 21.52 21.48 22.20 2,185,978 47,496,069 21.728 20.45 20.45 20.47 20.43 21.12 2,297,950 20.669 -2.09%
2025-10-20 0 21.96 21.90 21.96 21.30 22.00 1,150,846 25,085,826 21.798 20.89 20.83 20.89 20.26 20.93 1,209,796 20.736 2.33%
2025-10-17 0 21.46 21.44 21.46 21.24 21.74 2,591,134 55,683,068 21.490 20.41 20.40 20.41 20.21 20.68 2,723,859 20.443 -0.19%
2025-10-16 0 21.50 21.48 21.50 21.28 22.12 2,206,305 47,543,550 21.549 20.45 20.43 20.45 20.24 21.04 2,319,318 20.499 -1.83%
2025-10-15 0 21.90 21.88 21.90 21.42 22.00 3,555,158 77,436,388 21.781 20.83 20.81 20.83 20.38 20.93 3,737,264 20.720 0.92%
2025-10-14 0 21.70 21.68 21.70 21.58 22.04 2,658,556 57,655,810 21.687 20.64 20.62 20.64 20.53 20.97 2,794,735 20.630 -0.09%
2025-10-13 0 21.72 21.70 21.72 21.18 21.72 3,640,550 78,515,139 21.567 20.66 20.64 20.66 20.15 20.66 3,827,030 20.516 0.46%
2025-10-10 0 21.62 21.58 21.62 21.24 21.78 1,461,379 31,603,665 21.626 20.57 20.53 20.57 20.21 20.72 1,536,235 20.572 0.56%
2025-10-09 0 21.50 21.50 21.52 21.00 21.56 4,571,686 97,658,755 21.362 20.45 20.45 20.47 19.98 20.51 4,805,861 20.321 0.56%
2025-10-08 0 21.38 21.36 21.38 21.00 21.66 2,517,324 53,372,152 21.202 20.34 20.32 20.34 19.98 20.60 2,646,269 20.169 0.19%
2025-10-06 0 21.34 21.32 21.34 21.32 21.80 653,501 13,983,122 21.397 20.30 20.28 20.30 20.28 20.74 686,975 20.355 -2.38%
2025-10-03 0 21.86 21.84 21.86 21.70 22.00 1,740,607 38,024,616 21.846 20.79 20.78 20.79 20.64 20.93 1,829,766 20.781 0.00%
2025-10-02 0 21.86 21.84 21.86 21.82 22.48 3,496,022 77,272,843 22.103 20.79 20.78 20.79 20.76 21.38 3,675,098 21.026 -1.26%
2025-09-30 0 22.14 22.12 22.14 21.62 22.14 5,631,754 124,098,155 22.035 21.06 21.04 21.06 20.57 21.06 5,920,229 20.962 2.79%
2025-09-29 0 21.54 21.52 21.54 21.02 21.60 3,235,428 69,143,177 21.371 20.49 20.47 20.49 20.00 20.55 3,401,156 20.329 1.70%
2025-09-26 0 21.18 21.16 21.18 20.80 21.36 2,531,389 53,663,464 21.199 20.15 20.13 20.15 19.79 20.32 2,661,054 20.166 -0.47%
2025-09-25 0 21.28 21.26 21.28 21.10 21.68 6,763,603 144,124,845 21.309 20.24 20.22 20.24 20.07 20.62 7,110,054 20.271 -1.85%
2025-09-24 0 21.68 21.64 21.68 21.54 21.94 4,284,706 93,141,794 21.738 20.62 20.59 20.62 20.49 20.87 4,504,181 20.679 -1.19%
2025-09-23 0 21.94 21.92 21.94 21.86 22.14 4,155,308 91,288,921 21.969 20.87 20.85 20.87 20.79 21.06 4,368,155 20.899 -0.54%
2025-09-22 0 22.06 22.06 22.08 21.88 22.24 3,980,176 87,688,309 22.031 20.99 20.99 21.00 20.81 21.16 4,184,052 20.958 0.18%
2025-09-19 0 22.02 22.02 22.04 21.76 22.28 5,737,922 126,143,424 21.984 20.95 20.95 20.97 20.70 21.19 6,031,835 20.913 0.00%
2025-09-18 0 22.02 22.00 22.02 21.46 22.06 5,007,362 109,603,012 21.888 20.95 20.93 20.95 20.41 20.99 5,263,854 20.822 0.00%
2025-09-17 0 22.02 22.02 22.04 21.90 22.44 4,792,422 106,060,947 22.131 20.95 20.95 20.97 20.83 21.35 5,037,904 21.053 -1.26%
2025-09-16 0 22.30 22.30 22.32 22.08 22.46 2,838,344 63,121,985 22.239 21.21 21.21 21.23 21.00 21.37 2,983,732 21.155 0.54%
2025-09-15 0 22.18 22.18 22.20 21.86 22.24 2,650,644 58,588,455 22.103 21.10 21.10 21.12 20.79 21.16 2,786,418 21.026 0.91%
2025-09-12 0 21.98 21.98 22.00 21.76 22.08 1,673,419 36,678,330 21.918 20.91 20.91 20.93 20.70 21.00 1,759,136 20.850 0.00%
2025-09-11 0 21.98 21.96 21.98 21.60 22.16 4,634,277 101,995,924 22.009 20.91 20.89 20.91 20.55 21.08 4,871,658 20.937 0.55%
2025-09-10 0 21.86 21.82 21.86 21.38 21.88 4,339,185 94,237,630 21.718 20.79 20.76 20.79 20.34 20.81 4,561,451 20.660 1.77%
2025-09-09 0 21.48 21.48 21.50 21.18 21.50 2,476,958 52,992,846 21.394 20.43 20.43 20.45 20.15 20.45 2,603,835 20.352 1.03%
2025-09-08 0 21.26 21.24 21.26 21.00 21.32 3,314,689 69,968,239 21.109 20.22 20.21 20.22 19.98 20.28 3,484,477 20.080 1.53%
2025-09-05 0 20.94 20.92 20.94 20.60 20.98 2,119,152 44,138,358 20.828 19.92 19.90 19.92 19.60 19.96 2,227,701 19.813 1.36%
2025-09-04 0 20.66 20.62 20.66 20.34 20.70 2,679,040 55,205,899 20.607 19.65 19.62 19.65 19.35 19.69 2,816,268 19.603 0.98%
2025-09-03 0 20.46 20.44 20.46 20.20 20.70 2,493,871 51,042,186 20.467 19.46 19.44 19.46 19.22 19.69 2,621,614 19.470 -1.30%
2025-09-02 0 21.08 21.04 21.08 20.88 21.28 2,797,585 58,904,820 21.056 19.72 19.68 19.72 19.53 19.91 2,990,539 19.697 -0.47%
2025-09-01 0 21.18 21.16 21.18 21.02 21.48 1,659,232 35,111,453 21.161 19.81 19.79 19.81 19.66 20.09 1,773,672 19.796 0.28%
2025-08-29 0 21.12 21.12 21.14 20.90 21.18 3,655,063 77,075,648 21.087 19.76 19.76 19.78 19.55 19.81 3,907,158 19.727 0.86%
2025-08-28 0 20.94 20.92 20.94 20.72 21.04 2,947,144 61,693,062 20.933 19.59 19.57 19.59 19.38 19.68 3,150,413 19.583 0.19%
2025-08-27 0 20.90 20.84 20.90 20.74 21.00 2,500,713 52,158,829 20.858 19.55 19.50 19.55 19.40 19.65 2,673,191 19.512 -0.29%
2025-08-26 0 20.96 20.86 20.96 20.66 21.02 4,536,408 94,732,064 20.883 19.61 19.51 19.61 19.33 19.66 4,849,291 19.535 0.00%
2025-08-25 0 20.96 20.96 20.98 20.80 21.28 3,453,269 72,615,051 21.028 19.61 19.61 19.63 19.46 19.91 3,691,446 19.671 0.19%
2025-08-22 0 20.92 20.90 20.92 20.82 21.32 2,751,359 57,697,338 20.970 19.57 19.55 19.57 19.48 19.94 2,941,124 19.617 -0.48%
2025-08-21 0 21.02 21.00 21.02 20.54 21.06 5,488,809 114,324,238 20.829 19.66 19.65 19.66 19.21 19.70 5,867,380 19.485 2.34%
2025-08-20 0 20.54 20.52 20.54 20.00 20.60 1,897,058 38,839,466 20.474 19.21 19.20 19.21 18.71 19.27 2,027,901 19.153 0.59%
2025-08-19 0 20.42 20.40 20.42 20.14 20.66 3,295,406 67,040,910 20.344 19.10 19.08 19.10 18.84 19.33 3,522,695 19.031 -0.97%
2025-08-18 0 20.62 20.62 20.68 20.60 21.04 4,543,830 94,410,279 20.778 19.29 19.29 19.35 19.27 19.68 4,857,225 19.437 -0.39%
2025-08-15 0 20.70 20.68 20.70 20.56 21.10 4,440,300 92,330,466 20.794 19.36 19.35 19.36 19.23 19.74 4,746,554 19.452 -0.48%
2025-08-14 0 20.80 20.78 20.80 20.72 21.20 3,150,085 65,846,309 20.903 19.46 19.44 19.46 19.38 19.83 3,367,351 19.554 -0.67%
2025-08-13 0 20.94 20.92 20.94 20.56 21.06 5,441,963 113,857,210 20.922 19.59 19.57 19.59 19.23 19.70 5,817,303 19.572 1.16%
2025-08-12 0 20.70 20.70 20.72 20.56 21.08 2,257,271 46,795,441 20.731 19.36 19.36 19.38 19.23 19.72 2,412,958 19.393 -1.90%
2025-08-11 0 21.10 21.08 21.10 20.88 21.46 2,249,877 47,498,408 21.112 19.74 19.72 19.74 19.53 20.08 2,405,054 19.749 0.09%
2025-08-08 0 21.08 21.06 21.08 20.76 21.46 3,711,522 78,095,332 21.041 19.72 19.70 19.72 19.42 20.08 3,967,511 19.684 0.00%
2025-08-07 0 21.08 21.06 21.08 20.60 21.18 2,569,903 53,932,705 20.986 19.72 19.70 19.72 19.27 19.81 2,747,153 19.632 2.33%
2025-08-06 0 20.60 20.58 20.60 20.48 20.70 1,972,635 40,598,202 20.581 19.27 19.25 19.27 19.16 19.36 2,108,691 19.253 0.29%
2025-08-05 0 20.54 20.52 20.54 20.42 20.66 819,621 16,840,780 20.547 19.21 19.20 19.21 19.10 19.33 876,151 19.221 -0.58%
2025-08-04 0 20.66 20.64 20.68 20.22 20.84 2,946,759 60,829,405 20.643 19.33 19.31 19.35 18.92 19.50 3,150,001 19.311 0.78%
2025-08-01 0 20.50 20.45 20.50 20.25 21.10 2,820,760 57,933,223 20.538 19.18 19.13 19.18 18.94 19.74 3,015,312 19.213 -2.84%
2025-07-31 0 21.10 21.05 21.10 20.80 21.25 2,896,937 60,972,692 21.047 19.74 19.69 19.74 19.46 19.88 3,096,743 19.689 -0.24%
2025-07-30 0 21.15 21.10 21.15 20.75 21.20 2,838,216 59,740,185 21.048 19.79 19.74 19.79 19.41 19.83 3,033,972 19.690 0.95%
2025-07-29 0 20.95 20.90 20.95 20.55 21.00 3,081,700 64,074,244 20.792 19.60 19.55 19.60 19.22 19.65 3,294,249 19.450 1.21%
2025-07-28 0 20.70 20.65 20.70 20.30 20.85 2,791,800 57,635,631 20.645 19.36 19.32 19.36 18.99 19.50 2,984,355 19.313 0.73%
2025-07-25 0 20.55 20.50 20.55 20.35 20.80 2,269,033 46,513,549 20.499 19.22 19.18 19.22 19.04 19.46 2,425,532 19.177 -0.48%
2025-07-24 0 20.65 20.60 20.65 20.60 20.95 4,501,858 93,164,466 20.695 19.32 19.27 19.32 19.27 19.60 4,812,358 19.359 -0.24%
2025-07-23 0 20.70 20.65 20.70 20.40 20.85 2,890,792 59,640,195 20.631 19.36 19.32 19.36 19.08 19.50 3,090,174 19.300 1.47%
2025-07-22 0 20.40 20.35 20.40 20.30 20.70 1,842,188 37,648,687 20.437 19.08 19.04 19.08 18.99 19.36 1,969,246 19.118 0.74%
2025-07-21 0 20.25 20.25 20.30 20.10 20.60 2,729,100 55,256,810 20.247 18.94 18.94 18.99 18.80 19.27 2,917,330 18.941 0.25%
2025-07-18 0 20.20 20.15 20.20 19.74 20.25 3,708,375 74,287,671 20.032 18.90 18.85 18.90 18.47 18.94 3,964,147 18.740 1.00%
2025-07-17 0 20.00 19.98 20.00 19.70 20.50 4,886,904 97,587,218 19.969 18.71 18.69 18.71 18.43 19.18 5,223,961 18.681 1.32%
2025-07-16 0 19.74 19.72 19.74 19.56 19.88 2,478,806 48,911,737 19.732 18.47 18.45 18.47 18.30 18.60 2,649,773 18.459 0.61%
2025-07-15 0 19.62 19.62 19.64 19.50 19.82 1,074,190 21,068,855 19.614 18.35 18.35 18.37 18.24 18.54 1,148,278 18.348 -1.01%
2025-07-14 0 19.82 19.80 19.82 19.60 19.90 2,954,683 58,376,627 19.757 18.54 18.52 18.54 18.34 18.62 3,158,472 18.483 1.02%
2025-07-11 0 19.62 19.60 19.62 19.48 20.10 2,873,894 56,729,044 19.739 18.35 18.34 18.35 18.22 18.80 3,072,111 18.466 0.72%
2025-07-10 0 19.48 19.46 19.48 19.34 19.62 982,960 19,119,082 19.451 18.22 18.20 18.22 18.09 18.35 1,050,756 18.196 -0.10%
2025-07-09 0 19.50 19.50 19.54 18.90 19.56 3,760,028 72,712,126 19.338 18.24 18.24 18.28 17.68 18.30 4,019,363 18.090 0.72%
2025-07-08 0 19.36 19.34 19.36 19.24 19.78 3,067,105 59,654,929 19.450 18.11 18.09 18.11 18.00 18.50 3,278,648 18.195 -1.63%
2025-07-07 0 19.68 19.68 19.70 19.46 19.86 2,856,800 56,331,684 19.718 18.41 18.41 18.43 18.20 18.58 3,053,838 18.446 -1.01%
2025-07-04 0 19.88 19.86 19.88 19.50 19.90 3,588,516 70,924,632 19.764 18.60 18.58 18.60 18.24 18.62 3,836,021 18.489 0.30%
2025-07-03 0 19.82 19.80 19.82 19.50 19.84 5,552,954 110,008,935 19.811 18.54 18.52 18.54 18.24 18.56 5,935,949 18.533 0.71%
2025-07-02 0 19.68 19.66 19.68 19.54 20.30 6,092,592 121,201,069 19.893 18.41 18.39 18.41 18.28 18.99 6,512,807 18.610 0.41%
2025-06-30 0 19.60 19.58 19.60 19.48 19.84 4,138,590 81,134,965 19.604 18.34 18.32 18.34 18.22 18.56 4,424,035 18.340 -0.51%
2025-06-27 0 19.70 19.68 19.70 19.32 19.78 4,584,428 89,791,420 19.586 18.43 18.41 18.43 18.07 18.50 4,900,623 18.322 0.72%
2025-06-26 0 19.56 19.54 19.56 19.10 19.70 3,000,961 58,335,039 19.439 18.30 18.28 18.30 17.87 18.43 3,207,942 18.185 -0.31%
2025-06-25 0 19.62 19.62 19.64 18.90 19.70 9,753,651 190,110,098 19.491 18.35 18.35 18.37 17.68 18.43 10,426,375 18.234 3.48%
2025-06-24 0 18.96 18.94 18.96 18.76 19.04 2,180,122 41,226,503 18.910 17.74 17.72 17.74 17.55 17.81 2,330,488 17.690 1.07%
2025-06-23 0 18.76 18.74 18.76 18.14 18.94 2,007,843 37,256,133 18.555 17.55 17.53 17.55 16.97 17.72 2,146,327 17.358 2.40%
2025-06-20 0 18.32 18.30 18.32 18.04 18.34 6,861,869 125,502,793 18.290 17.14 17.12 17.14 16.88 17.16 7,335,142 17.110 0.77%
2025-06-19 0 18.18 18.18 18.20 18.06 18.32 4,174,700 75,693,215 18.131 17.01 17.01 17.03 16.89 17.14 4,462,635 16.962 -1.62%
2025-06-18 0 18.48 18.46 18.48 18.24 18.54 1,060,127 19,517,194 18.410 17.29 17.27 17.29 17.06 17.34 1,133,246 17.222 -0.11%
2025-06-17 0 18.50 18.48 18.50 18.40 18.68 2,539,363 47,063,252 18.533 17.31 17.29 17.31 17.21 17.47 2,714,507 17.338 -0.32%
2025-06-16 0 18.56 18.54 18.56 18.34 18.84 3,342,853 62,214,438 18.611 17.36 17.34 17.36 17.16 17.62 3,573,415 17.410 0.43%
2025-06-13 0 18.48 18.46 18.48 18.20 18.58 2,546,007 46,869,094 18.409 17.29 17.27 17.29 17.03 17.38 2,721,609 17.221 0.54%
2025-06-12 0 18.38 18.36 18.38 18.30 18.70 2,310,975 42,521,771 18.400 17.19 17.18 17.19 17.12 17.49 2,470,366 17.213 -0.65%
2025-06-11 0 18.50 18.46 18.50 18.32 18.86 5,028,800 93,212,997 18.536 17.31 17.27 17.31 17.14 17.64 5,375,644 17.340 -0.75%
2025-06-10 0 18.64 18.60 18.64 18.20 18.66 4,303,537 79,740,083 18.529 17.44 17.40 17.44 17.03 17.46 4,600,358 17.333 1.64%
2025-06-09 0 18.34 18.32 18.34 18.18 18.52 2,089,982 38,179,942 18.268 17.16 17.14 17.16 17.01 17.33 2,234,131 17.089 -1.19%
2025-06-06 0 18.56 18.54 18.56 18.16 18.58 3,338,357 61,412,241 18.396 17.36 17.34 17.36 16.99 17.38 3,568,608 17.209 1.98%
2025-06-05 0 18.20 18.18 18.20 18.00 18.48 5,036,190 91,501,760 18.169 17.03 17.01 17.03 16.84 17.29 5,383,543 16.997 1.45%
2025-06-04 0 17.94 17.94 18.00 17.86 18.22 6,251,213 112,320,317 17.968 16.78 16.78 16.84 16.71 17.04 6,682,368 16.808 -1.10%
2025-06-03 0 18.14 18.12 18.14 17.28 18.22 5,286,155 95,210,975 18.011 16.97 16.95 16.97 16.17 17.04 5,650,749 16.849 5.10%
2025-06-02 0 17.26 17.26 17.28 16.90 17.42 1,342,895 23,012,184 17.136 16.15 16.15 16.17 15.81 16.30 1,435,516 16.031 0.35%
2025-05-30 0 17.20 17.12 17.20 17.00 17.22 2,977,610 51,047,053 17.144 16.09 16.02 16.09 15.90 16.11 3,182,980 16.038 0.58%
2025-05-29 0 17.10 17.10 17.12 16.94 17.16 977,410 16,677,986 17.063 16.00 16.00 16.02 15.85 16.05 1,044,823 15.962 0.12%
2025-05-28 0 17.08 17.06 17.08 16.90 17.20 1,591,309 27,186,979 17.085 15.98 15.96 15.98 15.81 16.09 1,701,064 15.982 0.59%
2025-05-27 0 16.98 16.96 16.98 16.80 17.08 2,144,282 36,342,387 16.949 15.88 15.87 15.88 15.72 15.98 2,292,176 15.855 -0.12%
2025-05-26 0 17.00 16.98 17.00 16.88 17.16 1,622,000 27,571,007 16.998 15.90 15.88 15.90 15.79 16.05 1,733,872 15.901 -0.35%
2025-05-23 0 17.06 17.04 17.06 16.70 17.12 1,723,224 29,328,989 17.020 15.96 15.94 15.96 15.62 16.02 1,842,077 15.922 1.55%
2025-05-22 0 16.80 16.78 16.80 16.70 17.20 3,239,992 54,506,816 16.823 15.72 15.70 15.72 15.62 16.09 3,463,459 15.738 -1.98%
2025-05-21 0 17.14 17.12 17.14 16.86 17.16 1,792,600 30,632,569 17.088 16.03 16.02 16.03 15.77 16.05 1,916,238 15.986 1.42%
2025-05-20 0 16.90 16.86 16.90 16.80 16.96 2,359,171 39,794,395 16.868 15.81 15.77 15.81 15.72 15.87 2,521,887 15.780 0.12%
2025-05-19 0 16.88 16.86 16.88 16.66 16.92 1,479,361 24,910,100 16.838 15.79 15.77 15.79 15.59 15.83 1,581,395 15.752 0.12%
2025-05-16 0 16.86 16.84 16.86 16.60 16.86 1,524,915 25,553,445 16.757 15.77 15.75 15.77 15.53 15.77 1,630,091 15.676 0.96%
2025-05-15 0 16.70 16.70 16.72 16.56 16.78 1,575,584 26,279,276 16.679 15.62 15.62 15.64 15.49 15.70 1,684,254 15.603 -0.48%
2025-05-14 0 16.78 16.76 16.78 16.50 16.86 2,752,897 46,005,612 16.712 15.70 15.68 15.70 15.44 15.77 2,942,768 15.633 -0.36%
2025-05-13 0 16.84 16.82 16.84 16.58 16.98 1,737,496 29,217,161 16.816 15.75 15.73 15.75 15.51 15.88 1,857,334 15.731 0.24%
2025-05-12 0 16.80 16.80 16.86 16.74 17.10 3,387,144 57,134,335 16.868 15.72 15.72 15.77 15.66 16.00 3,620,760 15.780 -1.41%
2025-05-09 0 17.04 17.02 17.04 16.66 17.10 4,464,031 75,664,988 16.950 15.94 15.92 15.94 15.59 16.00 4,771,922 15.856 2.28%
2025-05-08 0 16.66 16.64 16.66 16.38 16.80 3,248,887 54,180,404 16.677 15.59 15.57 15.59 15.32 15.72 3,472,968 15.601 0.48%
2025-05-07 0 16.58 16.58 16.60 16.48 17.08 7,322,969 122,427,175 16.718 15.51 15.51 15.53 15.42 15.98 7,828,045 15.640 -0.24%
2025-05-06 0 16.62 16.60 16.62 16.44 17.06 6,660,709 110,496,248 16.589 15.55 15.53 15.55 15.38 15.96 7,120,108 15.519 -2.58%
2025-05-02 0 17.06 17.06 17.08 17.00 17.18 1,987,865 33,950,910 17.079 15.96 15.96 15.98 15.90 16.07 2,124,971 15.977 -0.47%
2025-04-30 0 17.14 17.12 17.14 16.70 17.28 5,190,016 88,669,064 17.085 16.03 16.02 16.03 15.62 16.17 5,547,979 15.982 1.66%
2025-04-29 0 16.86 16.84 16.86 16.68 17.06 3,344,600 56,330,017 16.842 15.77 15.75 15.77 15.60 15.96 3,575,282 15.755 0.24%
2025-04-28 0 16.82 16.80 16.82 16.28 16.90 2,490,412 41,791,259 16.781 15.73 15.72 15.73 15.23 15.81 2,662,179 15.698 1.94%
2025-04-25 0 16.50 16.50 16.52 16.40 16.86 3,402,247 56,555,764 16.623 15.44 15.44 15.45 15.34 15.77 3,636,905 15.551 0.36%
2025-04-24 0 16.44 16.42 16.44 16.14 16.44 3,299,438 53,874,165 16.328 15.38 15.36 15.38 15.10 15.38 3,527,005 15.275 0.61%
2025-04-23 0 16.34 16.34 16.36 16.14 16.46 2,161,932 35,341,660 16.347 15.29 15.29 15.30 15.10 15.40 2,311,044 15.293 0.86%
2025-04-22 0 16.20 16.18 16.20 16.00 16.26 3,024,029 48,862,929 16.158 15.15 15.14 15.15 14.97 15.21 3,232,601 15.116 0.75%
2025-04-17 0 16.08 16.06 16.08 15.88 16.24 1,875,075 30,211,261 16.112 15.04 15.02 15.04 14.86 15.19 2,004,402 15.072 0.63%
2025-04-16 0 15.98 15.96 15.98 15.86 16.12 1,542,259 24,650,953 15.984 14.95 14.93 14.95 14.84 15.08 1,648,631 14.952 0.25%
2025-04-15 0 15.94 15.92 15.94 15.78 16.00 1,657,368 26,375,695 15.914 14.91 14.89 14.91 14.76 14.97 1,771,679 14.887 0.38%
2025-04-14 0 15.88 15.86 15.88 15.76 16.12 2,388,286 38,001,531 15.912 14.86 14.84 14.86 14.74 15.08 2,553,010 14.885 1.28%
2025-04-11 0 15.68 15.66 15.68 15.10 15.74 2,508,150 39,101,409 15.590 14.67 14.65 14.67 14.13 14.72 2,681,141 14.584 1.03%
2025-04-10 0 15.52 15.46 15.52 15.12 15.72 4,528,403 70,359,229 15.537 14.52 14.46 14.52 14.14 14.71 4,840,734 14.535 2.92%
2025-04-09 0 15.08 15.06 15.08 14.72 15.24 5,153,286 77,126,349 14.966 14.11 14.09 14.11 13.77 14.26 5,508,716 14.001 -1.95%
2025-04-08 0 15.38 15.36 15.38 15.08 15.70 4,174,528 64,303,788 15.404 14.39 14.37 14.39 14.11 14.69 4,462,451 14.410 -0.90%
2025-04-07 0 15.52 15.50 15.52 15.46 16.26 9,046,966 143,093,741 15.817 14.52 14.50 14.52 14.46 15.21 9,670,949 14.796 -8.81%
2025-04-03 0 17.02 17.00 17.02 16.56 17.16 3,141,380 53,387,247 16.995 15.92 15.90 15.92 15.49 16.05 3,358,046 15.898 1.43%
2025-04-02 0 16.78 16.76 16.78 16.40 16.78 2,143,796 35,757,245 16.679 15.70 15.68 15.70 15.34 15.70 2,291,657 15.603 0.72%
2025-04-01 0 16.66 16.64 16.66 16.30 16.72 4,705,643 78,565,726 16.696 15.59 15.57 15.59 15.25 15.64 5,030,198 15.619 2.21%
2025-03-31 0 17.06 17.04 17.06 17.00 17.32 3,355,945 57,410,816 17.107 15.25 15.23 15.25 15.19 15.48 3,754,675 15.290 -1.39%
2025-03-28 0 17.30 17.28 17.30 17.02 17.32 2,925,705 50,388,302 17.223 15.46 15.44 15.46 15.21 15.48 3,273,317 15.394 1.17%
2025-03-27 0 17.10 17.08 17.10 16.96 17.20 1,493,676 25,553,956 17.108 15.28 15.27 15.28 15.16 15.37 1,671,144 15.291 0.00%
2025-03-26 0 17.10 17.08 17.10 16.86 17.14 2,782,435 47,440,331 17.050 15.28 15.27 15.28 15.07 15.32 3,113,025 15.239 0.35%
2025-03-25 0 17.04 17.04 17.06 16.96 17.22 3,814,950 65,043,071 17.050 15.23 15.23 15.25 15.16 15.39 4,268,216 15.239 -0.12%
2025-03-24 0 17.06 17.06 17.10 16.80 17.30 2,956,352 50,302,470 17.015 15.25 15.25 15.28 15.02 15.46 3,307,605 15.208 0.12%
2025-03-21 0 17.04 17.04 17.06 16.78 17.14 7,494,858 127,109,416 16.960 15.23 15.23 15.25 15.00 15.32 8,385,345 15.159 -0.12%
2025-03-20 0 17.06 17.06 17.08 16.98 17.18 3,815,346 65,121,440 17.068 15.25 15.25 15.27 15.18 15.36 4,268,659 15.256 -0.58%
2025-03-19 0 17.16 17.16 17.18 16.92 18.00 3,789,646 64,954,487 17.140 15.34 15.34 15.36 15.12 16.09 4,239,906 15.320 0.70%
2025-03-18 0 17.04 17.02 17.04 16.86 17.16 2,632,482 44,849,997 17.037 15.23 15.21 15.23 15.07 15.34 2,945,255 15.228 0.71%
2025-03-17 0 16.92 16.90 16.92 16.82 17.56 5,856,316 99,634,364 17.013 15.12 15.11 15.12 15.03 15.70 6,552,123 15.206 -1.28%
2025-03-14 0 17.14 17.12 17.14 16.18 17.30 12,478,461 212,040,805 16.993 15.32 15.30 15.32 14.46 15.46 13,961,066 15.188 5.02%
2025-03-13 0 16.32 16.30 16.32 16.08 16.46 4,150,324 67,518,698 16.268 14.59 14.57 14.59 14.37 14.71 4,643,437 14.541 1.12%
2025-03-12 0 16.14 16.12 16.14 15.90 16.14 4,099,439 65,807,664 16.053 14.43 14.41 14.43 14.21 14.43 4,586,506 14.348 0.12%
2025-03-11 0 16.12 16.12 16.16 15.84 16.26 3,937,394 63,539,762 16.138 14.41 14.41 14.44 14.16 14.53 4,405,208 14.424 0.25%
2025-03-10 0 16.08 16.08 16.10 15.96 16.28 3,315,444 53,437,497 16.118 14.37 14.37 14.39 14.27 14.55 3,709,362 14.406 -0.12%
2025-03-07 0 16.10 16.08 16.10 15.82 16.24 5,186,559 83,465,327 16.093 14.39 14.37 14.39 14.14 14.52 5,802,790 14.384 0.75%
2025-03-06 0 15.98 15.98 16.00 15.84 16.20 5,252,310 84,161,773 16.024 14.28 14.28 14.30 14.16 14.48 5,876,353 14.322 0.50%
2025-03-05 0 15.90 15.88 15.90 15.52 15.96 3,022,437 47,921,408 15.855 14.21 14.19 14.21 13.87 14.27 3,381,542 14.171 2.32%
2025-03-04 0 15.54 15.52 15.54 15.24 15.62 3,053,963 47,118,560 15.429 13.89 13.87 13.89 13.62 13.96 3,416,814 13.790 0.52%
2025-03-03 0 15.46 15.44 15.46 15.32 15.80 3,250,890 50,673,808 15.588 13.82 13.80 13.82 13.69 14.12 3,637,138 13.932 0.39%
2025-02-28 0 15.40 15.40 15.44 15.36 15.58 3,609,791 55,774,896 15.451 13.76 13.76 13.80 13.73 13.93 4,038,681 13.810 -1.28%
2025-02-27 0 15.60 15.58 15.60 15.44 15.68 4,138,876 64,428,891 15.567 13.94 13.93 13.94 13.80 14.01 4,630,629 13.914 0.39%
2025-02-26 0 15.54 15.54 15.56 15.36 15.66 3,390,200 52,649,896 15.530 13.89 13.89 13.91 13.73 14.00 3,793,000 13.881 0.91%
2025-02-25 0 15.40 15.40 15.42 15.30 15.56 2,408,614 37,156,774 15.427 13.76 13.76 13.78 13.68 13.91 2,694,789 13.788 -0.52%
2025-02-24 0 15.48 15.48 15.50 14.86 15.60 5,613,880 86,549,038 15.417 13.84 13.84 13.85 13.28 13.94 6,280,882 13.780 3.89%
2025-02-21 0 14.90 14.90 14.92 14.76 15.02 7,387,590 109,968,701 14.886 13.32 13.32 13.34 13.19 13.42 8,265,332 13.305 -0.27%
2025-02-20 0 14.94 14.92 14.94 14.86 15.16 5,983,600 89,563,884 14.968 13.35 13.34 13.35 13.28 13.55 6,694,530 13.379 -0.53%
2025-02-19 0 15.02 15.02 15.04 14.96 15.24 6,204,834 93,285,974 15.034 13.42 13.42 13.44 13.37 13.62 6,942,050 13.438 -1.44%
2025-02-18 0 15.24 15.24 15.26 15.18 15.76 9,484,365 145,675,104 15.359 13.62 13.62 13.64 13.57 14.09 10,611,232 13.728 -3.42%
2025-02-17 0 15.78 15.78 15.80 15.34 15.88 4,518,580 70,783,378 15.665 14.10 14.10 14.12 13.71 14.19 5,055,446 14.001 2.87%
2025-02-14 0 15.34 15.32 15.34 15.04 15.38 3,948,600 60,020,524 15.200 13.71 13.69 13.71 13.44 13.75 4,417,745 13.586 1.99%
2025-02-13 0 15.04 15.04 15.06 14.96 15.46 5,735,652 87,142,594 15.193 13.44 13.44 13.46 13.37 13.82 6,417,123 13.580 -1.57%
2025-02-12 0 15.28 15.26 15.28 14.98 15.36 6,061,671 92,327,568 15.231 13.66 13.64 13.66 13.39 13.73 6,781,877 13.614 1.87%
2025-02-11 0 15.00 15.00 15.02 14.98 15.20 3,817,769 57,426,478 15.042 13.41 13.41 13.42 13.39 13.59 4,271,370 13.445 -1.06%
2025-02-10 0 15.16 15.14 15.16 15.00 15.44 6,604,655 100,449,798 15.209 13.55 13.53 13.55 13.41 13.80 7,389,375 13.594 0.00%
2025-02-07 0 15.16 15.16 15.18 15.02 15.36 4,438,122 67,448,661 15.198 13.55 13.55 13.57 13.42 13.73 4,965,429 13.584 -0.26%
2025-02-06 0 15.20 15.16 15.20 15.08 15.34 9,663,250 147,589,516 15.273 13.59 13.55 13.59 13.48 13.71 10,811,371 13.651 -0.78%
2025-02-05 0 15.32 15.30 15.32 15.28 15.60 4,245,400 65,437,728 15.414 13.69 13.68 13.69 13.66 13.94 4,749,809 13.777 -2.42%
2025-02-04 0 15.70 15.68 15.70 15.42 15.74 2,663,711 41,638,800 15.632 14.03 14.01 14.03 13.78 14.07 2,980,195 13.972 1.42%
2025-02-03 0 15.48 15.46 15.48 15.32 15.94 3,418,557 52,864,250 15.464 13.84 13.82 13.84 13.69 14.25 3,824,726 13.822 0.78%
2025-01-28 0 15.36 15.36 15.40 15.36 15.56 508,421 7,849,616 15.439 13.73 13.73 13.76 13.73 13.91 568,828 13.800 -0.78%
2025-01-27 0 15.48 15.48 15.50 15.38 15.62 1,859,902 28,814,145 15.492 13.84 13.84 13.85 13.75 13.96 2,080,883 13.847 0.52%
2025-01-24 0 15.40 15.40 15.42 15.30 15.64 3,176,044 48,965,838 15.417 13.76 13.76 13.78 13.68 13.98 3,553,400 13.780 -0.90%
2025-01-23 0 15.54 15.54 15.56 15.48 15.98 3,093,664 48,249,207 15.596 13.89 13.89 13.91 13.84 14.28 3,461,232 13.940 -1.77%
2025-01-22 0 15.82 15.80 15.82 15.72 15.92 7,525,060 119,351,391 15.861 14.14 14.12 14.14 14.05 14.23 8,419,136 14.176 -0.38%
2025-01-21 0 15.88 15.86 15.88 15.76 16.04 5,753,006 91,400,657 15.887 14.19 14.18 14.19 14.09 14.34 6,436,538 14.200 0.51%
2025-01-20 0 15.80 15.80 15.82 15.34 15.96 5,947,870 93,657,573 15.746 14.12 14.12 14.14 13.71 14.27 6,654,555 14.074 3.00%
2025-01-17 0 15.34 15.32 15.34 15.08 15.72 5,013,089 77,545,740 15.469 13.71 13.69 13.71 13.48 14.05 5,608,710 13.826 0.92%
2025-01-16 0 15.20 15.16 15.20 15.04 15.26 3,481,867 52,810,412 15.167 13.59 13.55 13.59 13.44 13.64 3,895,558 13.557 0.93%
2025-01-15 0 15.06 15.04 15.06 14.92 15.12 2,193,100 32,959,063 15.029 13.46 13.44 13.46 13.34 13.51 2,453,669 13.433 0.27%
2025-01-14 0 15.02 15.00 15.02 14.98 15.20 4,114,459 62,046,975 15.080 13.42 13.41 13.42 13.39 13.59 4,603,311 13.479 -0.92%
2025-01-13 0 15.16 15.06 15.16 14.80 15.18 2,091,570 31,419,376 15.022 13.55 13.46 13.55 13.23 13.57 2,340,076 13.427 0.00%
2025-01-10 0 15.16 15.16 15.18 15.08 15.46 3,851,310 58,678,029 15.236 13.55 13.55 13.57 13.48 13.82 4,308,896 13.618 -1.17%
2025-01-09 0 15.34 15.34 15.36 15.20 15.42 2,678,268 41,079,335 15.338 13.71 13.71 13.73 13.59 13.78 2,996,481 13.709 0.79%
2025-01-08 0 15.22 15.22 15.24 14.96 15.34 4,557,636 69,228,942 15.190 13.60 13.60 13.62 13.37 13.71 5,099,143 13.577 0.00%
2025-01-07 0 15.22 15.20 15.22 15.08 15.36 3,729,558 56,730,329 15.211 13.60 13.59 13.60 13.48 13.73 4,172,678 13.596 -0.39%
2025-01-06 0 15.28 15.28 15.32 15.26 15.72 3,513,951 54,355,951 15.469 13.66 13.66 13.69 13.64 14.05 3,931,454 13.826 -1.55%
2025-01-03 0 15.52 15.50 15.52 15.48 15.68 1,960,069 30,482,373 15.552 13.87 13.85 13.87 13.84 14.01 2,192,951 13.900 -0.13%
2025-01-02 0 15.54 15.54 15.56 15.44 15.82 3,580,537 55,953,440 15.627 13.89 13.89 13.91 13.80 14.14 4,005,952 13.968 -1.77%
2024-12-31 0 15.82 15.82 15.94 15.58 16.06 2,618,750 41,647,115 15.903 14.14 14.14 14.25 13.93 14.35 2,929,892 14.215 0.89%
2024-12-30 0 15.68 15.68 15.74 15.68 15.98 2,874,129 45,255,690 15.746 14.01 14.01 14.07 14.01 14.28 3,215,613 14.074 -1.63%
2024-12-27 0 15.94 15.94 15.98 15.76 16.18 2,723,210 43,681,640 16.040 14.25 14.25 14.28 14.09 14.46 3,046,763 14.337 0.25%
2024-12-24 0 15.90 15.88 15.90 15.64 16.18 2,475,925 39,623,140 16.003 14.21 14.19 14.21 13.98 14.46 2,770,097 14.304 1.27%
2024-12-23 0 15.70 15.70 15.74 15.58 15.92 2,882,001 45,386,583 15.748 14.03 14.03 14.07 13.93 14.23 3,224,420 14.076 0.77%
2024-12-20 0 15.58 15.58 15.66 15.58 15.80 6,054,412 94,712,499 15.644 13.93 13.93 14.00 13.93 14.12 6,773,755 13.982 0.13%
2024-12-19 0 15.56 15.56 15.58 15.56 15.84 3,940,471 61,692,270 15.656 13.91 13.91 13.93 13.91 14.16 4,408,651 13.993 -2.51%
2024-12-18 0 15.96 15.96 16.00 15.42 16.16 6,406,159 102,123,773 15.941 14.27 14.27 14.30 13.78 14.44 7,167,295 14.249 3.23%
2024-12-17 0 15.46 15.46 15.52 15.38 15.70 3,920,609 60,892,147 15.531 13.82 13.82 13.87 13.75 14.03 4,386,429 13.882 -0.90%
2024-12-16 0 15.60 15.58 15.60 15.54 15.82 2,914,845 45,522,147 15.617 13.94 13.93 13.94 13.89 14.14 3,261,167 13.959 -1.27%
2024-12-13 0 15.80 15.78 15.80 15.62 15.90 3,878,816 61,249,346 15.791 14.12 14.10 14.12 13.96 14.21 4,339,670 14.114 -1.13%
2024-12-12 0 15.98 15.98 16.00 15.66 16.14 3,254,280 52,075,989 16.002 14.28 14.28 14.30 14.00 14.43 3,640,931 14.303 1.40%
2024-12-11 0 15.76 15.76 15.82 15.56 15.96 3,802,637 60,078,791 15.799 14.09 14.09 14.14 13.91 14.27 4,254,440 14.121 0.13%
2024-12-10 0 15.74 15.74 15.76 15.72 16.34 3,578,344 57,050,458 15.943 14.07 14.07 14.09 14.05 14.60 4,003,498 14.250 -1.75%
2024-12-09 0 16.02 16.00 16.02 15.70 16.22 3,371,342 53,730,389 15.937 14.32 14.30 14.32 14.03 14.50 3,771,902 14.245 0.00%
2024-12-06 0 16.02 16.02 16.06 15.50 16.16 6,630,445 105,793,026 15.956 14.32 14.32 14.35 13.85 14.44 7,418,229 14.261 2.96%
2024-12-05 0 15.56 15.56 15.60 15.22 15.68 4,822,839 74,690,715 15.487 13.91 13.91 13.94 13.60 14.01 5,395,855 13.842 0.91%
2024-12-04 0 15.42 15.42 15.44 15.26 15.70 3,824,660 58,990,358 15.424 13.78 13.78 13.80 13.64 14.03 4,279,080 13.786 -1.03%
2024-12-03 0 15.58 15.58 15.60 15.16 15.62 3,060,434 47,292,384 15.453 13.93 13.93 13.94 13.55 13.96 3,424,054 13.812 1.96%
2024-12-02 0 15.28 15.28 15.32 15.14 15.56 4,011,496 61,405,587 15.307 13.66 13.66 13.69 13.53 13.91 4,488,114 13.682 -1.42%
2024-11-29 0 15.50 15.48 15.50 15.44 15.70 1,738,711 27,046,009 15.555 13.85 13.84 13.85 13.80 14.03 1,945,293 13.903 -0.39%
2024-11-28 0 15.56 15.54 15.56 15.36 15.66 1,903,551 29,563,173 15.531 13.91 13.89 13.91 13.73 14.00 2,129,718 13.881 -1.02%
2024-11-27 0 15.72 15.72 15.74 15.44 15.72 3,130,632 48,962,474 15.640 14.05 14.05 14.07 13.80 14.05 3,502,592 13.979 0.90%
2024-11-26 0 15.58 15.56 15.58 15.14 15.68 2,951,142 45,835,554 15.531 13.93 13.91 13.93 13.53 14.01 3,301,776 13.882 0.65%
2024-11-25 0 15.48 15.48 15.50 15.44 15.88 4,767,499 74,276,561 15.580 13.84 13.84 13.85 13.80 14.19 5,333,940 13.925 -2.89%
2024-11-22 0 15.94 15.94 15.96 15.94 16.34 3,162,084 50,897,362 16.096 14.25 14.25 14.27 14.25 14.60 3,537,781 14.387 -1.73%
2024-11-21 0 16.22 16.22 16.26 16.16 16.46 3,858,661 62,787,557 16.272 14.50 14.50 14.53 14.44 14.71 4,317,120 14.544 0.62%
2024-11-20 0 16.12 16.12 16.16 15.86 16.26 2,757,068 44,541,288 16.155 14.41 14.41 14.44 14.18 14.53 3,084,644 14.440 0.62%
2024-11-19 0 16.02 16.02 16.04 15.74 16.26 3,130,453 50,011,882 15.976 14.32 14.32 14.34 14.07 14.53 3,502,392 14.279 0.38%
2024-11-18 0 15.96 15.96 15.98 15.92 16.30 3,137,804 50,286,736 16.026 14.27 14.27 14.28 14.23 14.57 3,510,616 14.324 0.25%
2024-11-15 0 15.92 15.90 15.92 15.72 16.08 4,615,386 73,416,992 15.907 14.23 14.21 14.23 14.05 14.37 5,163,754 14.218 1.02%
2024-11-14 0 15.76 15.76 15.78 15.70 16.02 5,483,747 86,841,104 15.836 14.09 14.09 14.10 14.03 14.32 6,135,288 14.154 -1.25%
2024-11-13 0 15.96 15.96 15.98 15.90 16.20 3,428,443 54,762,446 15.973 14.27 14.27 14.28 14.21 14.48 3,835,787 14.277 -1.97%
2024-11-12 0 16.28 16.26 16.28 16.04 16.56 3,672,506 59,774,186 16.276 14.55 14.53 14.55 14.34 14.80 4,108,848 14.548 -0.37%
2024-11-11 0 16.34 16.34 16.36 16.06 16.36 2,963,168 48,046,072 16.214 14.60 14.60 14.62 14.35 14.62 3,315,231 14.493 -0.73%
2024-11-08 0 16.46 16.46 16.48 16.34 16.68 4,456,016 73,382,657 16.468 14.71 14.71 14.73 14.60 14.91 4,985,449 14.719 -0.24%
2024-11-07 0 16.50 16.48 16.50 16.12 16.54 3,701,035 60,892,288 16.453 14.75 14.73 14.75 14.41 14.78 4,140,766 14.706 0.12%
2024-11-06 0 16.48 16.42 16.48 16.16 16.56 6,602,677 108,116,154 16.375 14.73 14.68 14.73 14.44 14.80 7,387,162 14.636 0.49%
2024-11-05 0 16.40 16.38 16.40 16.30 16.66 4,925,510 80,868,248 16.418 14.66 14.64 14.66 14.57 14.89 5,510,725 14.675 0.12%
2024-11-04 0 16.38 16.38 16.40 16.10 16.46 2,936,165 47,935,408 16.326 14.64 14.64 14.66 14.39 14.71 3,285,020 14.592 1.11%
2024-11-01 0 16.20 16.16 16.20 15.82 16.22 3,380,877 54,664,443 16.169 14.48 14.44 14.48 14.14 14.50 3,782,569 14.452 2.27%
2024-10-31 0 15.84 15.84 15.86 15.66 16.02 5,265,313 83,460,193 15.851 14.16 14.16 14.18 14.00 14.32 5,890,901 14.168 -0.88%
2024-10-30 0 15.98 15.96 15.98 15.70 16.20 4,144,305 66,174,287 15.968 14.28 14.27 14.28 14.03 14.48 4,636,703 14.272 -0.75%
2024-10-29 0 16.10 16.08 16.10 15.98 16.26 2,383,718 38,345,138 16.086 14.39 14.37 14.39 14.28 14.53 2,666,935 14.378 -1.23%
2024-10-28 0 16.30 16.28 16.30 16.00 16.32 1,736,211 28,104,036 16.187 14.57 14.55 14.57 14.30 14.59 1,942,496 14.468 1.12%
2024-10-25 0 16.12 16.10 16.12 16.00 16.26 3,907,359 62,815,979 16.076 14.41 14.39 14.41 14.30 14.53 4,371,604 14.369 0.62%
2024-10-24 0 16.02 16.02 16.04 15.90 16.22 6,309,203 100,994,607 16.008 14.32 14.32 14.34 14.21 14.50 7,058,819 14.308 -1.72%
2024-10-23 0 16.30 16.26 16.30 16.14 16.52 4,083,864 66,753,445 16.346 14.57 14.53 14.57 14.43 14.77 4,569,081 14.610 0.25%
2024-10-22 0 16.26 16.26 16.28 16.06 16.42 3,621,900 58,967,965 16.281 14.53 14.53 14.55 14.35 14.68 4,052,229 14.552 0.49%
2024-10-21 0 16.18 16.18 16.22 16.10 16.50 3,176,262 51,610,579 16.249 14.46 14.46 14.50 14.39 14.75 3,553,644 14.523 -1.46%
2024-10-18 0 16.42 16.40 16.42 16.10 16.48 2,792,934 45,654,530 16.346 14.68 14.66 14.68 14.39 14.73 3,124,771 14.611 1.86%
2024-10-17 0 16.12 16.10 16.12 16.06 16.76 7,040,645 114,411,714 16.250 14.41 14.39 14.41 14.35 14.98 7,877,166 14.524 -1.23%
2024-10-16 0 16.32 16.32 16.40 15.92 16.50 3,927,910 64,072,490 16.312 14.59 14.59 14.66 14.23 14.75 4,394,597 14.580 2.51%
2024-10-15 0 15.92 15.92 15.96 15.86 16.48 4,117,675 66,118,544 16.057 14.23 14.23 14.27 14.18 14.73 4,606,909 14.352 -2.45%
2024-10-14 0 16.32 16.30 16.32 15.94 16.54 7,314,658 119,397,758 16.323 14.59 14.57 14.59 14.25 14.78 8,183,735 14.590 0.12%
2024-10-10 0 16.30 16.28 16.30 16.12 16.60 9,154,492 149,820,336 16.366 14.57 14.55 14.57 14.41 14.84 10,242,166 14.628 0.99%
2024-10-09 0 16.14 16.08 16.14 15.90 16.78 14,526,845 235,596,614 16.218 14.43 14.37 14.43 14.21 15.00 16,252,824 14.496 -0.12%
2024-10-08 0 16.16 16.16 16.18 15.36 16.66 17,578,313 284,166,083 16.166 14.44 14.44 14.46 13.73 14.89 19,666,847 14.449 -4.49%
2024-10-07 0 16.92 16.92 16.94 16.50 17.08 6,703,702 112,415,865 16.769 15.12 15.12 15.14 14.75 15.27 7,500,190 14.988 -0.12%
2024-10-04 0 16.94 16.92 16.94 16.52 17.06 9,098,805 152,890,977 16.803 15.14 15.12 15.14 14.77 15.25 10,179,862 15.019 2.17%
2024-10-03 0 16.58 16.56 16.58 16.22 17.56 11,335,414 188,662,237 16.644 14.82 14.80 14.82 14.50 15.70 12,682,210 14.876 -4.05%
2024-10-02 0 17.28 17.26 17.28 16.40 17.38 21,380,359 364,147,892 17.032 15.44 15.43 15.44 14.66 15.53 23,920,626 15.223 8.14%
2024-09-30 0 15.98 15.98 16.00 15.86 16.52 17,201,286 275,878,308 16.038 14.28 14.28 14.30 14.18 14.77 19,245,024 14.335 1.27%
2024-09-27 0 15.78 15.78 15.80 15.70 16.32 14,849,931 236,212,538 15.907 14.10 14.10 14.12 14.03 14.59 16,614,297 14.217 0.64%
2024-09-26 0 15.68 15.66 15.68 14.96 15.70 21,452,320 332,358,388 15.493 14.01 14.00 14.01 13.37 14.03 24,001,137 13.848 3.98%
2024-09-25 0 15.08 15.08 15.10 15.02 15.46 4,929,872 74,886,923 15.190 13.48 13.48 13.50 13.42 13.82 5,515,605 13.577 0.53%
2024-09-24 0 15.00 15.00 15.04 14.96 15.26 4,956,957 74,724,346 15.075 13.41 13.41 13.44 13.37 13.64 5,545,908 13.474 0.54%
2024-09-23 0 14.92 14.90 14.92 14.84 15.10 4,019,046 60,112,510 14.957 13.34 13.32 13.34 13.26 13.50 4,496,561 13.369 -0.27%
2024-09-20 0 14.96 14.94 14.96 14.46 15.16 19,423,827 290,418,340 14.952 13.37 13.35 13.37 12.92 13.55 21,731,632 13.364 3.60%
2024-09-19 0 14.44 14.44 14.46 14.42 14.66 5,269,544 76,522,998 14.522 12.91 12.91 12.92 12.89 13.10 5,895,635 12.980 -0.14%
2024-09-17 0 14.46 14.46 14.50 14.04 14.56 8,821,100 127,368,300 14.439 12.92 12.92 12.96 12.55 13.01 9,869,162 12.906 1.12%
2024-09-16 0 14.30 14.28 14.30 13.96 14.34 5,357,444 76,342,041 14.250 12.78 12.76 12.78 12.48 12.82 5,993,979 12.736 0.85%
2024-09-13 0 14.18 14.16 14.18 13.96 14.28 2,619,009 37,150,204 14.185 12.67 12.66 12.67 12.48 12.76 2,930,182 12.678 1.29%
2024-09-12 0 14.00 14.00 14.02 13.84 14.08 4,202,618 58,828,175 13.998 12.51 12.51 12.53 12.37 12.58 4,701,944 12.511 0.86%
2024-09-11 0 13.88 13.88 13.92 13.86 14.22 9,632,825 135,074,286 14.022 12.41 12.41 12.44 12.39 12.71 10,777,331 12.533 -1.14%
2024-09-10 0 14.04 14.02 14.04 13.78 14.08 17,628,141 246,109,637 13.961 12.55 12.53 12.55 12.32 12.58 19,722,595 12.479 0.86%
2024-09-09 0 13.92 13.92 13.94 13.56 14.10 15,158,313 210,409,691 13.881 12.44 12.44 12.46 12.12 12.60 16,959,319 12.407 0.14%
2024-09-05 0 13.90 13.90 13.92 13.70 14.16 12,482,842 174,120,586 13.949 12.42 12.42 12.44 12.25 12.66 13,965,967 12.467 1.91%
2024-09-04 0 13.64 13.64 13.70 13.40 13.96 17,993,657 247,234,035 13.740 12.19 12.19 12.25 11.98 12.48 20,131,539 12.281 -3.94%
2024-09-03 0 14.54 14.54 14.56 14.18 14.58 10,627,404 153,832,890 14.475 12.69 12.69 12.71 12.38 12.73 12,174,771 12.635 1.25%
2024-09-02 0 14.36 14.36 14.38 14.28 14.96 67,669,726 976,799,787 14.435 12.53 12.53 12.55 12.47 13.06 77,522,545 12.600 -0.14%
2024-08-30 0 14.38 14.38 14.42 14.38 15.16 133,738,123 1,935,348,202 14.471 12.55 12.55 12.59 12.55 13.23 153,210,605 12.632 -3.23%
2024-08-29 0 14.86 14.86 14.88 14.80 15.14 12,882,955 193,034,754 14.984 12.97 12.97 12.99 12.92 13.22 14,758,734 13.079 -1.07%
2024-08-28 0 15.02 15.02 15.04 14.72 15.16 14,129,099 211,958,621 15.002 13.11 13.11 13.13 12.85 13.23 16,186,318 13.095 0.00%
2024-08-27 0 15.02 15.00 15.02 14.94 15.18 8,975,461 134,874,633 15.027 13.11 13.09 13.11 13.04 13.25 10,282,302 13.117 0.40%
2024-08-26 0 14.96 14.88 14.96 14.40 15.00 11,413,714 169,030,014 14.809 13.06 12.99 13.06 12.57 13.09 13,075,569 12.927 4.32%
2024-08-23 0 14.34 14.30 14.34 14.06 14.34 7,117,245 101,356,651 14.241 12.52 12.48 12.52 12.27 12.52 8,153,527 12.431 1.56%
2024-08-22 0 14.12 14.08 14.12 13.92 14.18 8,937,600 125,505,771 14.042 12.33 12.29 12.33 12.15 12.38 10,238,929 12.258 -0.42%
2024-08-21 0 14.18 14.12 14.18 14.02 14.26 7,551,654 106,714,829 14.131 12.38 12.33 12.38 12.24 12.45 8,651,187 12.335 -1.12%
2024-08-20 0 14.34 14.32 14.34 14.14 14.46 5,690,296 81,697,426 14.357 12.52 12.50 12.52 12.34 12.62 6,518,812 12.533 0.42%
2024-08-19 0 14.28 14.26 14.28 14.10 14.42 9,558,016 136,425,108 14.273 12.47 12.45 12.47 12.31 12.59 10,949,678 12.459 1.42%
2024-08-16 0 14.08 14.06 14.08 13.70 14.20 11,308,747 158,740,333 14.037 12.29 12.27 12.29 11.96 12.40 12,955,318 12.253 2.92%
2024-08-15 0 13.68 13.66 13.68 13.54 14.18 12,251,965 168,160,114 13.725 11.94 11.92 11.94 11.82 12.38 14,035,870 11.981 -3.53%
2024-08-14 0 14.18 14.18 14.20 13.76 14.26 10,328,260 145,398,090 14.078 12.38 12.38 12.40 12.01 12.45 11,832,071 12.288 1.43%
2024-08-13 0 13.98 13.94 13.98 13.52 14.06 14,552,905 201,100,208 13.819 12.20 12.17 12.20 11.80 12.27 16,671,831 12.062 2.04%
2024-08-12 0 13.70 13.68 13.70 13.54 14.20 13,695,898 187,674,057 13.703 11.96 11.94 11.96 11.82 12.40 15,690,042 11.961 -3.66%
2024-08-09 0 14.22 14.22 14.24 13.96 14.66 10,440,002 150,313,756 14.398 12.41 12.41 12.43 12.19 12.80 11,960,083 12.568 -1.93%
2024-08-08 0 14.50 14.50 14.54 12.88 14.76 18,683,353 266,038,052 14.239 12.66 12.66 12.69 11.24 12.88 21,403,679 12.430 11.71%
2024-08-07 0 12.98 12.98 13.00 12.64 12.98 4,107,230 52,742,964 12.841 11.33 11.33 11.35 11.03 11.33 4,705,249 11.209 1.56%
2024-08-06 0 12.78 12.76 12.78 12.44 12.84 3,919,987 49,690,546 12.676 11.16 11.14 11.16 10.86 11.21 4,490,743 11.065 1.43%
2024-08-05 0 12.60 12.54 12.60 12.14 12.80 10,662,383 133,916,432 12.560 11.00 10.95 11.00 10.60 11.17 12,214,843 10.963 2.44%
2024-08-02 0 12.30 12.28 12.30 12.10 12.30 4,789,100 58,521,330 12.220 10.74 10.72 10.74 10.56 10.74 5,486,401 10.667 -0.65%
2024-08-01 0 12.38 12.38 12.40 12.04 12.40 4,222,236 51,739,232 12.254 10.81 10.81 10.82 10.51 10.82 4,837,000 10.697 0.16%
2024-07-31 0 12.36 12.34 12.36 12.00 12.38 7,374,714 90,584,695 12.283 10.79 10.77 10.79 10.47 10.81 8,448,484 10.722 1.81%
2024-07-30 0 12.14 12.14 12.16 12.06 12.68 5,790,781 70,789,495 12.225 10.60 10.60 10.61 10.53 11.07 6,633,928 10.671 -4.56%
2024-07-29 0 12.72 12.70 12.72 12.50 12.90 6,172,386 77,804,983 12.605 11.10 11.09 11.10 10.91 11.26 7,071,095 11.003 1.60%
2024-07-26 0 12.52 12.50 12.52 12.12 12.52 7,083,492 87,732,922 12.386 10.93 10.91 10.93 10.58 10.93 8,114,860 10.811 1.29%
2024-07-25 0 12.36 12.34 12.36 12.26 12.52 5,471,867 67,882,160 12.406 10.79 10.77 10.79 10.70 10.93 6,268,579 10.829 -1.44%
2024-07-24 0 12.54 12.50 12.54 12.40 12.70 3,943,090 49,400,768 12.528 10.95 10.91 10.95 10.82 11.09 4,517,210 10.936 -1.26%
2024-07-23 0 12.70 12.64 12.70 12.60 13.02 7,294,740 93,265,179 12.785 11.09 11.03 11.09 11.00 11.37 8,356,866 11.160 -2.01%
2024-07-22 0 12.96 12.94 12.96 12.74 13.00 5,920,691 76,382,241 12.901 11.31 11.30 11.31 11.12 11.35 6,782,753 11.261 0.62%
2024-07-19 0 12.88 12.86 12.88 12.86 13.38 5,197,043 67,378,624 12.965 11.24 11.23 11.24 11.23 11.68 5,953,741 11.317 -3.30%
2024-07-18 0 13.32 13.30 13.32 12.96 13.42 5,061,000 67,109,030 13.260 11.63 11.61 11.63 11.31 11.71 5,797,890 11.575 1.83%
2024-07-17 0 13.08 13.04 13.08 12.86 13.16 3,682,500 47,958,317 13.023 11.42 11.38 11.42 11.23 11.49 4,218,678 11.368 1.24%
2024-07-16 0 12.92 12.90 12.92 12.72 13.02 7,070,935 90,695,804 12.827 11.28 11.26 11.28 11.10 11.37 8,100,474 11.196 -1.67%
2024-07-15 0 13.14 13.10 13.14 12.98 13.44 5,362,945 70,481,267 13.142 11.47 11.44 11.47 11.33 11.73 6,143,798 11.472 -2.09%
2024-07-12 0 13.42 13.40 13.42 12.98 13.54 5,824,524 77,527,531 13.311 11.71 11.70 11.71 11.33 11.82 6,672,584 11.619 4.35%
2024-07-11 0 12.86 12.86 12.88 12.56 12.90 6,142,066 78,062,470 12.709 11.23 11.23 11.24 10.96 11.26 7,036,361 11.094 1.58%
2024-07-10 0 12.66 12.66 12.68 12.54 12.74 10,309,839 130,472,338 12.655 11.05 11.05 11.07 10.95 11.12 11,810,968 11.047 -0.63%
2024-07-09 0 12.74 12.72 12.74 12.72 13.06 3,426,038 43,867,777 12.804 11.12 11.10 11.12 11.10 11.40 3,924,875 11.177 -1.70%
2024-07-08 0 12.96 12.94 12.96 12.88 13.26 4,164,559 54,119,403 12.995 11.31 11.30 11.31 11.24 11.57 4,770,925 11.344 -2.11%
2024-07-05 0 13.24 13.22 13.24 13.02 13.36 5,964,782 78,857,521 13.221 11.56 11.54 11.56 11.37 11.66 6,833,264 11.540 0.91%
2024-07-04 0 13.12 13.10 13.12 12.94 13.16 8,313,780 108,283,860 13.025 11.45 11.44 11.45 11.30 11.49 9,524,280 11.369 1.86%
2024-07-03 0 12.88 12.86 12.88 12.34 12.96 7,367,907 94,366,010 12.808 11.24 11.23 11.24 10.77 11.31 8,440,686 11.180 4.72%
2024-07-02 0 12.30 12.28 12.30 12.28 12.68 5,725,050 70,860,434 12.377 10.74 10.72 10.74 10.72 11.07 6,558,626 10.804 -1.13%
2024-06-28 0 12.44 12.42 12.44 12.34 12.66 6,365,156 79,444,715 12.481 10.86 10.84 10.86 10.77 11.05 7,291,933 10.895 0.48%
2024-06-27 0 12.38 12.30 12.38 12.30 12.56 6,734,277 83,522,015 12.403 10.81 10.74 10.81 10.74 10.96 7,714,798 10.826 -1.59%
2024-06-26 0 12.58 12.54 12.58 12.26 12.64 6,664,819 83,611,799 12.545 10.98 10.95 10.98 10.70 11.03 7,635,227 10.951 1.29%
2024-06-25 0 12.42 12.40 12.42 12.24 12.56 5,214,311 64,825,038 12.432 10.84 10.82 10.84 10.68 10.96 5,973,523 10.852 0.16%
2024-06-24 0 12.40 12.36 12.40 12.12 12.44 7,521,481 92,504,428 12.299 10.82 10.79 10.82 10.58 10.86 8,616,621 10.736 -0.32%
2024-06-21 0 12.44 12.44 12.46 12.30 12.64 11,994,849 149,055,329 12.427 10.86 10.86 10.88 10.74 11.03 13,741,318 10.847 -2.20%
2024-06-20 0 12.72 12.70 12.72 12.54 13.08 5,887,038 74,696,486 12.688 11.10 11.09 11.10 10.95 11.42 6,744,200 11.076 -2.75%
2024-06-19 0 13.08 13.06 13.08 12.86 13.14 5,630,615 73,159,554 12.993 11.42 11.40 11.42 11.23 11.47 6,450,441 11.342 0.62%
2024-06-18 0 13.00 12.98 13.00 12.96 13.24 2,881,814 37,609,289 13.051 11.35 11.33 11.35 11.31 11.56 3,301,411 11.392 0.15%
2024-06-17 0 12.98 12.98 13.00 12.80 13.18 8,655,735 111,985,754 12.938 11.33 11.33 11.35 11.17 11.50 9,916,024 11.293 -1.52%
2024-06-14 0 13.18 13.18 13.20 13.12 13.52 4,095,273 54,171,034 13.228 11.50 11.50 11.52 11.45 11.80 4,691,551 11.547 -2.37%
2024-06-13 0 13.50 13.48 13.50 13.38 13.72 4,763,483 64,394,747 13.518 11.78 11.77 11.78 11.68 11.98 5,457,054 11.800 0.60%
2024-06-12 0 13.42 13.40 13.42 13.26 13.56 5,132,180 68,780,224 13.402 11.71 11.70 11.71 11.57 11.84 5,879,434 11.698 -1.18%
2024-06-11 0 13.58 13.54 13.58 13.42 13.98 7,775,276 105,729,687 13.598 11.85 11.82 11.85 11.71 12.20 8,907,368 11.870 -2.86%
2024-06-07 0 13.98 13.96 13.98 13.90 14.16 5,284,630 73,808,704 13.967 12.20 12.19 12.20 12.13 12.36 6,054,080 12.192 -0.43%
2024-06-06 0 14.04 14.02 14.04 13.92 14.30 3,954,918 55,505,948 14.035 12.26 12.24 12.26 12.15 12.48 4,530,760 12.251 -1.82%
2024-06-05 0 14.30 14.30 14.32 14.24 14.84 2,808,638 40,584,241 14.450 12.48 12.48 12.50 12.43 12.95 3,217,580 12.613 -1.52%
2024-06-04 0 14.52 14.50 14.52 14.10 14.66 4,166,246 60,494,978 14.520 12.67 12.66 12.67 12.31 12.80 4,772,858 12.675 2.83%
2024-06-03 0 14.12 14.10 14.12 14.10 14.52 6,426,977 91,924,624 14.303 12.33 12.31 12.33 12.31 12.67 7,362,755 12.485 -1.53%
2024-05-31 0 14.34 14.30 14.34 13.84 14.34 24,441,641 349,301,416 14.291 12.52 12.48 12.52 12.08 12.52 28,000,383 12.475 2.72%
2024-05-30 0 13.96 13.90 13.96 13.82 14.26 5,866,883 81,750,554 13.934 12.19 12.13 12.19 12.06 12.45 6,721,110 12.163 -1.69%
2024-05-29 0 14.20 14.18 14.20 14.00 14.36 5,635,004 79,745,226 14.152 12.40 12.38 12.40 12.22 12.53 6,455,469 12.353 -1.53%
2024-05-28 0 14.42 14.40 14.42 14.36 14.84 4,449,297 64,546,804 14.507 12.59 12.57 12.59 12.53 12.95 5,097,122 12.663 -1.77%
2024-05-27 0 14.68 14.66 14.68 14.36 14.72 3,006,290 43,896,992 14.602 12.81 12.80 12.81 12.53 12.85 3,444,011 12.746 -0.27%
2024-05-24 0 14.72 14.70 14.72 14.50 14.96 5,659,329 83,097,008 14.683 12.85 12.83 12.85 12.66 13.06 6,483,336 12.817 -1.87%
2024-05-23 0 15.00 14.98 15.00 14.92 15.24 6,378,842 96,035,200 15.055 13.09 13.08 13.09 13.02 13.30 7,307,611 13.142 -1.19%
2024-05-22 0 15.18 15.16 15.18 15.10 15.42 3,781,914 57,642,417 15.242 13.25 13.23 13.25 13.18 13.46 4,332,567 13.304 -0.39%
2024-05-21 0 15.24 15.24 15.26 15.22 15.78 4,256,109 65,266,677 15.335 13.30 13.30 13.32 13.29 13.77 4,875,805 13.386 -3.42%
2024-05-20 0 15.78 15.78 15.80 15.44 15.98 3,567,930 56,357,092 15.795 13.77 13.77 13.79 13.48 13.95 4,087,426 13.788 1.28%
2024-05-17 0 15.58 15.56 15.58 15.32 15.70 4,956,950 76,746,329 15.483 13.60 13.58 13.60 13.37 13.70 5,678,690 13.515 1.43%
2024-05-16 0 15.36 15.34 15.36 14.94 15.52 6,682,695 102,366,000 15.318 13.41 13.39 13.41 13.04 13.55 7,655,706 13.371 0.52%
2024-05-14 0 15.28 15.26 15.28 15.18 15.60 4,466,240 68,392,189 15.313 13.34 13.32 13.34 13.25 13.62 5,116,532 13.367 -0.91%
2024-05-13 0 15.42 15.42 15.44 14.88 15.42 4,829,906 73,809,476 15.282 13.46 13.46 13.48 12.99 13.46 5,533,148 13.340 2.53%
2024-05-10 0 15.04 15.02 15.04 14.82 15.14 6,126,567 92,135,087 15.039 13.13 13.11 13.13 12.94 13.22 7,018,605 13.127 0.67%
2024-05-09 0 14.94 14.92 14.94 14.74 15.28 5,226,045 78,124,174 14.949 13.04 13.02 13.04 12.87 13.34 5,986,965 13.049 -1.84%
2024-05-08 0 15.22 15.22 15.24 15.14 15.94 5,432,589 83,415,988 15.355 13.29 13.29 13.30 13.22 13.91 6,223,583 13.403 -4.04%
2024-05-07 0 15.86 15.86 15.88 15.60 16.12 6,964,644 110,204,075 15.823 13.84 13.84 13.86 13.62 14.07 7,978,707 13.812 -2.82%
2024-05-06 0 16.32 16.30 16.32 16.20 16.66 3,660,358 59,937,859 16.375 14.25 14.23 14.25 14.14 14.54 4,193,312 14.294 -1.33%
2024-05-03 0 16.54 16.52 16.54 16.46 16.70 2,936,947 48,494,426 16.512 14.44 14.42 14.44 14.37 14.58 3,364,571 14.413 0.85%
2024-05-02 0 16.40 16.38 16.40 15.94 16.58 3,974,305 65,026,865 16.362 14.32 14.30 14.32 13.91 14.47 4,552,970 14.282 0.61%
2024-04-30 0 16.30 16.26 16.30 16.14 16.46 2,691,488 43,798,217 16.273 14.23 14.19 14.23 14.09 14.37 3,083,373 14.205 0.74%
2024-04-29 0 16.18 16.18 16.22 16.10 16.50 3,379,289 54,992,457 16.273 14.12 14.12 14.16 14.05 14.40 3,871,319 14.205 1.25%
2024-04-26 0 15.98 15.96 15.98 15.64 16.08 2,075,568 33,080,735 15.938 13.95 13.93 13.95 13.65 14.04 2,377,774 13.912 1.14%
2024-04-25 0 15.80 15.78 15.80 15.58 15.90 2,377,873 37,506,902 15.773 13.79 13.77 13.79 13.60 13.88 2,724,095 13.769 1.02%
2024-04-24 0 15.64 15.62 15.64 15.38 15.74 1,735,219 27,046,715 15.587 13.65 13.63 13.65 13.43 13.74 1,987,870 13.606 1.96%
2024-04-23 0 15.34 15.34 15.36 15.26 15.56 2,200,090 33,803,613 15.365 13.39 13.39 13.41 13.32 13.58 2,520,427 13.412 0.26%
2024-04-22 0 15.30 15.28 15.30 14.98 15.50 1,267,447 19,426,827 15.328 13.36 13.34 13.36 13.08 13.53 1,451,989 13.379 2.14%
2024-04-19 0 14.98 14.96 14.98 14.82 15.12 1,905,049 28,477,588 14.948 13.08 13.06 13.08 12.94 13.20 2,182,427 13.049 -0.93%
2024-04-18 0 15.12 15.12 15.14 14.86 15.36 3,707,952 56,085,731 15.126 13.20 13.20 13.22 12.97 13.41 4,247,836 13.203 0.93%
2024-04-17 0 14.98 14.92 14.98 14.38 14.98 3,902,411 58,022,959 14.868 13.08 13.02 13.08 12.55 13.08 4,470,608 12.979 0.67%
2024-04-16 0 14.88 14.80 14.88 14.78 15.10 3,391,213 50,488,413 14.888 12.99 12.92 12.99 12.90 13.18 3,884,979 12.996 -1.72%
2024-04-15 0 15.14 15.12 15.14 15.00 15.18 1,919,600 28,980,951 15.097 13.22 13.20 13.22 13.09 13.25 2,199,097 13.179 -0.79%
2024-04-12 0 15.26 15.24 15.26 15.16 15.40 3,222,177 49,185,896 15.265 13.32 13.30 13.32 13.23 13.44 3,691,331 13.325 -0.78%
2024-04-11 0 15.38 15.36 15.38 15.18 15.48 3,117,454 47,922,280 15.372 13.43 13.41 13.43 13.25 13.51 3,571,360 13.418 -1.03%
2024-04-10 0 15.54 15.52 15.54 15.44 15.86 2,955,004 45,981,499 15.561 13.56 13.55 13.56 13.48 13.84 3,385,257 13.583 -0.26%
2024-04-09 0 15.58 15.56 15.58 15.40 15.76 3,265,631 50,868,701 15.577 13.60 13.58 13.60 13.44 13.76 3,741,112 13.597 0.78%
2024-04-08 0 15.46 15.44 15.46 15.14 15.58 3,972,171 61,181,722 15.403 13.50 13.48 13.50 13.22 13.60 4,550,525 13.445 0.52%
2024-04-05 0 15.38 15.36 15.38 15.22 15.76 3,706,385 56,917,768 15.357 13.43 13.41 13.43 13.29 13.76 4,246,041 13.405 0.13%
2024-04-03 0 15.36 15.36 15.38 15.24 15.84 4,013,422 62,024,431 15.454 13.41 13.41 13.43 13.30 13.83 4,597,783 13.490 -1.29%
2024-04-02 0 15.56 15.54 15.56 15.34 15.96 4,437,340 68,907,677 15.529 13.58 13.56 13.58 13.39 13.93 5,083,424 13.555 -1.02%
2024-03-28 0 16.44 16.42 16.44 15.98 16.50 3,159,267 51,683,644 16.359 13.72 13.71 13.72 13.34 13.77 3,785,029 13.655 0.00%
2024-03-27 0 16.44 16.42 16.44 15.94 16.52 2,132,351 34,751,310 16.297 13.72 13.71 13.72 13.30 13.79 2,554,710 13.603 1.73%
2024-03-26 0 16.16 16.10 16.16 15.96 16.34 6,806,450 109,860,222 16.141 13.49 13.44 13.49 13.32 13.64 8,154,616 13.472 -0.12%
2024-03-25 0 16.18 16.18 16.20 16.12 16.60 3,989,602 64,954,049 16.281 13.51 13.51 13.52 13.45 13.86 4,779,830 13.589 -1.22%
2024-03-22 0 16.38 16.38 16.40 16.18 16.76 3,277,450 53,977,533 16.469 13.67 13.67 13.69 13.51 13.99 3,926,621 13.747 -1.21%
2024-03-21 0 16.58 16.54 16.58 16.00 16.66 4,119,986 67,702,963 16.433 13.84 13.81 13.84 13.35 13.91 4,936,039 13.716 4.02%
2024-03-20 0 15.94 15.92 15.94 15.80 16.00 3,719,213 59,241,702 15.929 13.30 13.29 13.30 13.19 13.35 4,455,885 13.295 0.00%
2024-03-19 0 15.94 15.94 15.98 15.84 16.26 6,518,849 103,969,561 15.949 13.30 13.30 13.34 13.22 13.57 7,810,050 13.312 -0.50%
2024-03-18 0 16.02 16.02 16.04 15.90 16.40 4,197,306 67,637,010 16.114 13.37 13.37 13.39 13.27 13.69 5,028,674 13.450 -2.44%
2024-03-15 0 16.42 16.42 16.44 16.10 16.54 8,537,989 139,901,111 16.386 13.71 13.71 13.72 13.44 13.81 10,229,125 13.677 -0.24%
2024-03-14 0 16.46 16.44 16.46 16.14 16.80 1,829,187 29,943,447 16.370 13.74 13.72 13.74 13.47 14.02 2,191,498 13.663 0.86%
2024-03-13 0 16.32 16.32 16.34 16.28 16.50 2,463,602 40,333,377 16.372 13.62 13.62 13.64 13.59 13.77 2,951,572 13.665 0.00%
2024-03-12 0 16.32 16.32 16.34 15.94 16.46 3,048,593 49,498,184 16.236 13.62 13.62 13.64 13.30 13.74 3,652,434 13.552 2.13%
2024-03-11 0 15.98 15.94 15.98 15.66 16.08 833,437 13,309,913 15.970 13.34 13.30 13.34 13.07 13.42 998,517 13.330 2.04%
2024-03-08 0 15.66 15.66 15.68 15.60 15.84 2,019,029 31,673,542 15.688 13.07 13.07 13.09 13.02 13.22 2,418,942 13.094 0.51%
2024-03-07 0 15.58 15.56 15.58 15.36 15.82 2,428,492 37,949,519 15.627 13.00 12.99 13.00 12.82 13.20 2,909,508 13.043 0.39%
2024-03-06 0 15.52 15.52 15.54 15.30 15.72 3,287,356 51,039,757 15.526 12.95 12.95 12.97 12.77 13.12 3,938,489 12.959 -0.77%
2024-03-05 0 15.64 15.60 15.64 15.40 15.86 4,196,688 66,034,503 15.735 13.05 13.02 13.05 12.85 13.24 5,027,934 13.134 -1.88%
2024-03-04 0 15.94 15.92 15.94 15.74 16.28 5,186,939 82,586,166 15.922 13.30 13.29 13.30 13.14 13.59 6,214,326 13.290 0.25%
2024-03-01 0 15.90 15.88 15.90 15.86 16.38 2,613,748 42,003,243 16.070 13.27 13.25 13.27 13.24 13.67 3,131,458 13.413 -1.61%
2024-02-29 0 16.16 16.14 16.16 15.82 16.30 7,548,594 121,877,197 16.146 13.49 13.47 13.49 13.20 13.61 9,043,758 13.476 0.62%
2024-02-28 0 16.06 16.06 16.10 15.72 16.40 4,583,213 73,671,122 16.074 13.40 13.40 13.44 13.12 13.69 5,491,019 13.417 1.52%
2024-02-27 0 15.82 15.80 15.82 15.60 15.90 1,561,824 24,644,733 15.779 13.20 13.19 13.20 13.02 13.27 1,871,177 13.171 0.76%
2024-02-26 0 15.70 15.70 15.72 15.56 15.78 1,243,000 19,523,531 15.707 13.10 13.10 13.12 12.99 13.17 1,489,203 13.110 -0.13%
2024-02-23 0 15.72 15.72 15.78 15.64 15.88 2,704,996 42,806,708 15.825 13.12 13.12 13.17 13.05 13.25 3,240,780 13.209 -1.26%
2024-02-22 0 15.92 15.92 15.96 15.76 16.18 2,064,609 32,914,229 15.942 13.29 13.29 13.32 13.15 13.51 2,473,550 13.306 -0.50%
2024-02-21 0 16.00 16.00 16.04 15.44 16.18 3,314,399 53,057,166 16.008 13.35 13.35 13.39 12.89 13.51 3,970,888 13.362 2.83%
2024-02-20 0 15.56 15.54 15.56 15.10 15.58 2,593,849 40,030,925 15.433 12.99 12.97 12.99 12.60 13.00 3,107,618 12.882 2.37%
2024-02-19 0 15.20 15.20 15.22 15.06 15.60 1,706,594 25,957,997 15.210 12.69 12.69 12.70 12.57 13.02 2,044,622 12.696 -0.91%
2024-02-16 0 15.34 15.32 15.34 14.80 15.34 2,757,244 42,033,118 15.245 12.80 12.79 12.80 12.35 12.80 3,303,377 12.724 3.09%
2024-02-15 0 14.88 14.88 14.92 14.70 15.04 1,423,301 21,190,133 14.888 12.42 12.42 12.45 12.27 12.55 1,705,217 12.427 -0.13%
2024-02-14 0 14.90 14.90 14.92 14.48 14.94 2,488,123 36,825,407 14.800 12.44 12.44 12.45 12.09 12.47 2,980,950 12.354 0.13%
2024-02-09 0 14.88 14.88 14.90 14.70 15.02 1,794,006 26,668,412 14.865 12.42 12.42 12.44 12.27 12.54 2,149,348 12.408 -0.27%
2024-02-08 0 14.92 14.92 14.96 14.80 15.16 3,854,977 57,739,602 14.978 12.45 12.45 12.49 12.35 12.65 4,618,540 12.502 0.13%
2024-02-07 0 14.90 14.90 14.92 14.82 15.04 2,143,984 31,950,124 14.902 12.44 12.44 12.45 12.37 12.55 2,568,647 12.439 0.68%
2024-02-06 0 14.80 14.80 14.82 14.38 14.82 3,112,346 45,712,931 14.688 12.35 12.35 12.37 12.00 12.37 3,728,814 12.259 0.82%
2024-02-05 0 14.68 14.66 14.68 14.20 14.76 2,558,917 37,421,008 14.624 12.25 12.24 12.25 11.85 12.32 3,065,767 12.206 0.27%
2024-02-02 0 14.64 14.64 14.66 14.44 15.08 2,347,935 34,463,717 14.678 12.22 12.22 12.24 12.05 12.59 2,812,995 12.252 0.14%
2024-02-01 0 14.62 14.60 14.62 14.24 14.70 3,701,355 53,829,597 14.543 12.20 12.19 12.20 11.89 12.27 4,434,489 12.139 0.27%
2024-01-31 0 14.58 14.56 14.58 14.32 14.96 5,504,462 80,251,021 14.579 12.17 12.15 12.17 11.95 12.49 6,594,741 12.169 -2.80%
2024-01-30 0 15.00 15.00 15.02 14.94 15.54 3,778,910 56,833,657 15.040 12.52 12.52 12.54 12.47 12.97 4,527,406 12.553 -4.09%
2024-01-29 0 15.64 15.60 15.64 15.38 15.66 2,210,127 34,381,960 15.557 13.05 13.02 13.05 12.84 13.07 2,647,891 12.985 0.51%
2024-01-26 0 15.56 15.50 15.56 15.32 15.78 1,586,600 24,718,462 15.580 12.99 12.94 12.99 12.79 13.17 1,900,861 13.004 0.39%
2024-01-25 0 15.50 15.48 15.50 15.10 15.58 1,606,402 24,840,672 15.464 12.94 12.92 12.94 12.60 13.00 1,924,585 12.907 1.57%
2024-01-24 0 15.26 15.22 15.26 14.64 15.34 3,050,725 45,977,429 15.071 12.74 12.70 12.74 12.22 12.80 3,654,988 12.579 4.66%
2024-01-23 0 14.58 14.54 14.58 14.16 14.74 3,007,396 43,792,740 14.562 12.17 12.14 12.17 11.82 12.30 3,603,077 12.154 2.82%
2024-01-22 0 14.18 14.16 14.18 13.98 14.78 3,839,763 54,869,662 14.290 11.84 11.82 11.84 11.67 12.34 4,600,312 11.927 -4.96%
2024-01-19 0 14.92 14.90 14.92 14.76 15.36 1,184,410 17,734,025 14.973 12.45 12.44 12.45 12.32 12.82 1,419,008 12.497 -0.40%
2024-01-18 0 14.98 14.96 14.98 14.72 15.00 2,446,165 36,511,144 14.926 12.50 12.49 12.50 12.29 12.52 2,930,682 12.458 0.13%
2024-01-17 0 14.96 14.90 14.96 14.82 15.78 3,802,880 57,119,363 15.020 12.49 12.44 12.49 12.37 13.17 4,556,124 12.537 -5.20%
2024-01-16 0 15.78 15.78 15.82 15.70 15.92 2,484,713 39,321,922 15.826 13.17 13.17 13.20 13.10 13.29 2,976,865 13.209 -0.50%
2024-01-15 0 15.86 15.84 15.86 15.74 16.00 1,106,373 17,564,244 15.876 13.24 13.22 13.24 13.14 13.35 1,325,514 13.251 -0.50%
2024-01-12 0 15.94 15.92 15.94 15.76 16.04 2,092,442 33,328,782 15.928 13.30 13.29 13.30 13.15 13.39 2,506,896 13.295 0.76%
2024-01-11 0 15.82 15.80 15.82 15.34 15.86 2,617,451 41,246,006 15.758 13.20 13.19 13.20 12.80 13.24 3,135,894 13.153 3.13%
2024-01-10 0 15.34 15.26 15.34 15.18 15.34 1,432,443 21,904,403 15.292 12.80 12.74 12.80 12.67 12.80 1,716,170 12.764 -0.26%
2024-01-09 0 15.38 15.36 15.38 15.22 15.48 1,296,736 19,942,394 15.379 12.84 12.82 12.84 12.70 12.92 1,553,583 12.836 0.00%
2024-01-08 0 15.38 15.34 15.38 15.34 15.58 1,180,597 18,200,626 15.416 12.84 12.80 12.84 12.80 13.00 1,414,440 12.868 -0.65%
2024-01-05 0 15.48 15.44 15.48 15.36 15.68 1,548,381 24,033,954 15.522 12.92 12.89 12.92 12.82 13.09 1,855,072 12.956 -0.13%
2024-01-04 0 15.50 15.48 15.50 15.24 15.50 1,957,561 30,216,212 15.436 12.94 12.92 12.94 12.72 12.94 2,345,299 12.884 1.04%
2024-01-03 0 15.34 15.30 15.34 15.20 15.52 1,747,403 26,732,771 15.299 12.80 12.77 12.80 12.69 12.95 2,093,514 12.769 -1.03%
2024-01-02 0 15.50 15.48 15.50 15.40 15.80 1,206,613 18,711,080 15.507 12.94 12.92 12.94 12.85 13.19 1,445,609 12.943 -1.90%
2023-12-29 0 15.80 15.80 15.82 15.64 15.88 1,695,378 26,765,090 15.787 13.19 13.19 13.20 13.05 13.25 2,031,185 13.177 0.38%
2023-12-28 0 15.74 15.72 15.74 15.62 15.88 1,921,408 30,231,848 15.734 13.14 13.12 13.14 13.04 13.25 2,301,985 13.133 1.16%
2023-12-27 0 15.56 15.54 15.56 15.22 15.58 1,502,931 23,255,941 15.474 12.99 12.97 12.99 12.70 13.00 1,800,619 12.916 1.70%
2023-12-22 0 15.30 15.30 15.32 15.26 15.56 1,414,316 21,737,565 15.370 12.77 12.77 12.79 12.74 12.99 1,694,452 12.829 -0.78%
2023-12-21 0 15.42 15.42 15.44 15.10 15.44 3,827,018 58,707,816 15.340 12.87 12.87 12.89 12.60 12.89 4,585,043 12.804 0.92%
2023-12-20 0 15.28 15.28 15.30 15.08 15.52 3,584,880 54,992,346 15.340 12.75 12.75 12.77 12.59 12.95 4,294,944 12.804 -0.52%
2023-12-19 0 15.36 15.36 15.38 15.08 15.42 3,122,861 48,102,282 15.403 12.82 12.82 12.84 12.59 12.87 3,741,412 12.857 -0.90%
2023-12-18 0 15.50 15.44 15.50 15.20 15.50 5,283,780 81,963,388 15.512 12.94 12.89 12.94 12.69 12.94 6,330,348 12.948 -0.26%
2023-12-15 0 15.54 15.54 15.56 15.26 15.72 12,559,741 195,400,826 15.558 12.97 12.97 12.99 12.74 13.12 15,047,473 12.986 2.78%
2023-12-14 0 15.12 15.10 15.12 14.92 15.24 2,776,832 42,003,562 15.126 12.62 12.60 12.62 12.45 12.72 3,326,844 12.626 2.02%
2023-12-13 0 14.82 14.82 14.84 14.82 15.10 2,849,209 42,430,370 14.892 12.37 12.37 12.39 12.37 12.60 3,413,557 12.430 -2.50%
2023-12-12 0 15.20 15.18 15.20 15.12 15.36 2,120,138 32,259,764 15.216 12.69 12.67 12.69 12.62 12.82 2,540,078 12.700 -0.65%
2023-12-11 0 15.30 15.28 15.30 15.00 15.36 2,238,507 33,898,705 15.143 12.77 12.75 12.77 12.52 12.82 2,681,892 12.640 -0.39%
2023-12-08 0 15.36 15.34 15.36 15.32 15.52 886,266 13,633,904 15.384 12.82 12.80 12.82 12.79 12.95 1,061,810 12.840 -0.26%
2023-12-07 0 15.40 15.34 15.40 15.18 15.46 1,488,616 22,859,929 15.356 12.85 12.80 12.85 12.67 12.90 1,783,469 12.818 -0.90%
2023-12-06 0 15.54 15.50 15.54 14.78 15.66 2,826,136 43,574,321 15.418 12.97 12.94 12.97 12.34 13.07 3,385,914 12.869 4.02%
2023-12-05 0 14.94 14.92 14.94 14.82 15.20 975,460 14,582,950 14.950 12.47 12.45 12.47 12.37 12.69 1,168,671 12.478 -1.84%
2023-12-04 0 15.22 15.20 15.22 15.18 15.66 1,018,212 15,611,982 15.333 12.70 12.69 12.70 12.67 13.07 1,219,891 12.798 -0.39%
2023-12-01 0 15.28 15.26 15.28 14.94 15.46 3,953,400 60,118,020 15.207 12.75 12.74 12.75 12.47 12.90 4,736,457 12.693 0.66%
2023-11-30 0 15.18 15.18 15.26 15.04 15.46 20,503,895 311,523,588 15.193 12.67 12.67 12.74 12.55 12.90 24,565,140 12.682 -0.13%
2023-11-29 0 15.20 15.16 15.20 14.98 15.56 3,714,606 56,275,612 15.150 12.69 12.65 12.69 12.50 12.99 4,450,365 12.645 -2.31%
2023-11-28 0 15.56 15.54 15.56 15.40 15.60 2,052,900 31,884,043 15.531 12.99 12.97 12.99 12.85 13.02 2,459,522 12.964 0.26%
2023-11-27 0 15.52 15.46 15.52 15.34 15.86 2,106,105 32,586,943 15.473 12.95 12.90 12.95 12.80 13.24 2,523,265 12.915 -1.77%
2023-11-24 0 15.80 15.80 15.82 15.74 15.98 1,555,084 24,617,788 15.831 13.19 13.19 13.20 13.14 13.34 1,863,102 13.213 -1.25%
2023-11-23 0 16.00 15.98 16.00 15.68 16.00 2,188,065 34,689,278 15.854 13.35 13.34 13.35 13.09 13.35 2,621,459 13.233 0.88%
2023-11-22 0 15.86 15.86 15.88 15.72 16.08 1,785,551 28,338,875 15.871 13.24 13.24 13.25 13.12 13.42 2,139,218 13.247 -0.63%
2023-11-21 0 15.96 15.92 15.96 15.82 16.28 3,742,805 59,718,239 15.955 13.32 13.29 13.32 13.20 13.59 4,484,149 13.318 1.53%
2023-11-20 0 15.72 15.70 15.72 15.36 15.80 2,500,957 39,135,269 15.648 13.12 13.10 13.12 12.82 13.19 2,996,326 13.061 3.01%
2023-11-17 0 15.26 15.26 15.28 15.12 15.40 2,242,422 34,175,880 15.241 12.74 12.74 12.75 12.62 12.85 2,686,583 12.721 -2.43%
2023-11-16 0 15.64 15.62 15.64 15.60 15.96 1,539,108 24,139,932 15.684 13.05 13.04 13.05 13.02 13.32 1,843,962 13.091 -1.26%
2023-11-15 0 15.84 15.82 15.84 15.40 15.88 1,484,334 23,422,444 15.780 13.22 13.20 13.22 12.85 13.25 1,778,339 13.171 4.35%
2023-11-14 0 15.18 15.16 15.18 14.96 15.28 1,646,176 24,944,794 15.153 12.67 12.65 12.67 12.49 12.75 1,972,237 12.648 1.20%
2023-11-13 0 15.00 14.96 15.00 14.78 15.00 640,952 9,559,218 14.914 12.52 12.49 12.52 12.34 12.52 767,907 12.448 0.81%
2023-11-10 0 14.88 14.84 14.88 14.70 15.04 1,314,652 19,503,084 14.835 12.42 12.39 12.42 12.27 12.55 1,575,048 12.383 -1.20%
2023-11-09 0 15.06 15.06 15.08 15.00 15.30 1,098,048 16,619,770 15.136 12.57 12.57 12.59 12.52 12.77 1,315,540 12.633 -0.53%
2023-11-08 0 15.14 15.10 15.14 14.88 15.34 2,655,516 40,091,587 15.097 12.64 12.60 12.64 12.42 12.80 3,181,499 12.601 -0.26%
2023-11-07 0 15.18 15.18 15.20 15.12 15.70 3,942,287 60,091,429 15.243 12.67 12.67 12.69 12.62 13.10 4,723,143 12.723 -4.77%
2023-11-06 0 15.94 15.82 15.94 15.70 15.98 2,079,981 32,971,826 15.852 13.30 13.20 13.30 13.10 13.34 2,491,967 13.231 2.44%
2023-11-03 0 15.56 15.56 15.60 15.22 15.76 1,021,655 15,949,995 15.612 12.99 12.99 13.02 12.70 13.15 1,224,016 13.031 2.10%
2023-11-02 0 15.24 15.24 15.26 15.14 15.54 1,653,559 25,229,918 15.258 12.72 12.72 12.74 12.64 12.97 1,981,083 12.735 0.66%
2023-11-01 0 15.14 15.12 15.14 15.08 15.22 1,425,830 21,611,751 15.157 12.64 12.62 12.64 12.59 12.70 1,708,247 12.651 0.00%
2023-10-31 0 15.14 15.10 15.14 15.08 15.38 2,334,868 35,381,657 15.154 12.64 12.60 12.64 12.59 12.84 2,797,340 12.648 0.00%
2023-10-30 0 15.14 15.12 15.14 15.10 15.40 1,425,842 21,653,857 15.187 12.64 12.62 12.64 12.60 12.85 1,708,261 12.676 0.00%
2023-10-27 0 15.14 15.14 15.16 14.66 15.22 2,389,251 36,026,113 15.078 12.64 12.64 12.65 12.24 12.70 2,862,494 12.586 3.70%
2023-10-26 0 14.60 14.58 14.60 14.42 14.80 3,176,409 46,221,200 14.551 12.19 12.17 12.19 12.04 12.35 3,805,566 12.146 -1.08%
2023-10-25 0 14.76 14.74 14.76 14.70 15.10 2,415,201 36,007,074 14.909 12.32 12.30 12.32 12.27 12.60 2,893,584 12.444 -1.07%
2023-10-24 0 14.92 14.92 14.96 14.92 15.16 2,573,258 38,607,630 15.003 12.45 12.45 12.49 12.45 12.65 3,082,948 12.523 -1.06%
2023-10-20 0 15.08 15.08 15.14 15.02 15.32 1,715,523 25,972,318 15.140 12.59 12.59 12.64 12.54 12.79 2,055,320 12.637 -1.18%
2023-10-19 0 15.26 15.24 15.26 15.18 15.50 1,616,391 24,679,456 15.268 12.74 12.72 12.74 12.67 12.94 1,936,553 12.744 -2.05%
2023-10-18 0 15.58 15.54 15.58 15.54 15.68 955,954 14,908,897 15.596 13.00 12.97 13.00 12.97 13.09 1,145,302 13.017 -0.38%
2023-10-17 0 15.64 15.64 15.66 15.58 15.80 1,222,679 19,142,516 15.656 13.05 13.05 13.07 13.00 13.19 1,464,857 13.068 0.26%
2023-10-16 0 15.60 15.60 15.62 15.54 15.70 903,924 14,121,565 15.623 13.02 13.02 13.04 12.97 13.10 1,082,966 13.040 -0.38%
2023-10-13 0 15.66 15.66 15.68 15.58 15.94 1,161,206 18,221,858 15.692 13.07 13.07 13.09 13.00 13.30 1,391,208 13.098 -3.33%
2023-10-12 0 16.20 16.20 16.22 16.06 16.56 1,543,229 24,966,575 16.178 13.52 13.52 13.54 13.40 13.82 1,848,899 13.503 0.50%
2023-10-11 0 16.12 16.10 16.12 16.04 16.58 1,318,730 21,369,262 16.204 13.45 13.44 13.45 13.39 13.84 1,579,933 13.525 -0.74%
2023-10-10 0 16.24 16.24 16.26 16.08 16.32 1,088,337 17,667,256 16.233 13.56 13.56 13.57 13.42 13.62 1,303,906 13.549 2.01%
2023-10-09 0 15.92 15.92 15.98 15.60 16.00 555,298 8,823,430 15.890 13.29 13.29 13.34 13.02 13.35 665,287 13.263 -0.13%
2023-10-06 0 15.94 15.94 16.00 15.86 16.34 1,494,619 23,866,040 15.968 13.30 13.30 13.35 13.24 13.64 1,790,661 13.328 0.89%
2023-10-05 0 15.80 15.76 15.80 15.56 15.96 1,248,600 19,689,227 15.769 13.19 13.15 13.19 12.99 13.32 1,495,913 13.162 0.89%
2023-10-04 0 15.66 15.66 15.68 15.50 15.90 1,223,961 19,120,360 15.622 13.07 13.07 13.09 12.94 13.27 1,466,393 13.039 -1.39%
2023-10-03 0 15.88 15.86 15.88 15.74 16.30 2,492,670 39,666,245 15.913 13.25 13.24 13.25 13.14 13.61 2,986,398 13.282 -2.82%
2023-09-29 0 16.34 16.30 16.34 15.86 16.50 3,053,929 49,781,678 16.301 13.64 13.61 13.64 13.24 13.77 3,658,826 13.606 2.90%
2023-09-28 0 15.88 15.82 15.88 15.62 16.00 2,315,162 36,797,714 15.894 13.25 13.20 13.25 13.04 13.35 2,773,730 13.267 1.66%
2023-09-27 0 15.62 15.60 15.62 15.40 15.68 1,458,707 22,747,808 15.595 13.04 13.02 13.04 12.85 13.09 1,747,636 13.016 0.64%
2023-09-26 0 15.52 15.52 15.54 15.48 15.76 1,128,000 17,584,154 15.589 12.95 12.95 12.97 12.92 13.15 1,351,425 13.012 -1.15%
2023-09-25 0 15.70 15.68 15.70 15.60 15.86 1,160,295 18,197,416 15.683 13.10 13.09 13.10 13.02 13.24 1,390,117 13.091 -1.01%
2023-09-22 0 15.86 15.84 15.86 15.36 15.90 1,457,036 22,908,887 15.723 13.24 13.22 13.24 12.82 13.27 1,745,634 13.124 0.76%
2023-09-21 0 15.74 15.72 15.74 15.68 15.90 1,255,761 19,782,838 15.754 13.14 13.12 13.14 13.09 13.27 1,504,492 13.149 -1.01%
2023-09-20 0 15.90 15.90 15.92 15.86 16.14 1,933,825 30,887,149 15.972 13.27 13.27 13.29 13.24 13.47 2,316,861 13.331 -1.12%
2023-09-19 0 16.08 16.04 16.08 15.80 16.20 3,244,466 52,009,861 16.030 13.42 13.39 13.42 13.19 13.52 3,887,103 13.380 1.90%
2023-09-18 0 15.78 15.78 15.80 15.78 16.14 1,359,034 21,580,068 15.879 13.17 13.17 13.19 13.17 13.47 1,628,220 13.254 -2.23%
2023-09-15 0 16.14 16.14 16.16 15.90 16.20 3,484,653 56,149,210 16.113 13.47 13.47 13.49 13.27 13.52 4,174,865 13.449 0.12%
2023-09-14 0 16.12 16.10 16.12 15.90 16.20 1,994,389 32,030,983 16.061 13.45 13.44 13.45 13.27 13.52 2,389,421 13.405 0.37%
2023-09-13 0 16.06 16.06 16.08 16.00 16.38 1,629,715 26,208,925 16.082 13.40 13.40 13.42 13.35 13.67 1,952,516 13.423 -1.11%
2023-09-12 0 16.24 16.24 16.26 16.00 16.36 1,647,055 26,737,542 16.234 13.56 13.56 13.57 13.35 13.66 1,973,290 13.550 -0.37%
2023-09-11 0 16.30 16.28 16.30 16.20 16.68 3,724,640 60,887,201 16.347 13.61 13.59 13.61 13.52 13.92 4,462,386 13.645 -1.21%
2023-09-07 0 16.50 16.46 16.50 16.46 16.62 1,153,151 19,066,023 16.534 13.77 13.74 13.77 13.74 13.87 1,381,558 13.800 -0.36%
2023-09-06 0 16.56 16.56 16.58 16.36 16.62 2,882,314 47,549,954 16.497 13.82 13.82 13.84 13.66 13.87 3,453,219 13.770 0.55%
2023-09-05 0 16.80 16.78 16.80 16.68 17.20 3,434,148 57,710,016 16.805 13.75 13.73 13.75 13.65 14.07 4,196,793 13.751 -1.75%
2023-09-04 0 17.10 17.08 17.10 16.42 17.12 5,584,055 94,111,822 16.854 13.99 13.98 13.99 13.44 14.01 6,824,145 13.791 4.27%
2023-08-31 0 16.40 16.40 16.42 16.40 17.00 12,519,139 206,363,239 16.484 13.42 13.42 13.44 13.42 13.91 15,299,351 13.488 -2.96%
2023-08-30 0 16.90 16.88 16.90 16.74 17.28 2,607,210 44,158,907 16.937 13.83 13.81 13.83 13.70 14.14 3,186,211 13.859 -1.05%
2023-08-29 0 17.08 17.06 17.08 16.92 17.38 3,375,501 57,675,478 17.086 13.98 13.96 13.98 13.85 14.22 4,125,122 13.982 -0.23%
2023-08-28 0 17.12 17.12 17.14 17.06 17.62 1,462,880 25,148,009 17.191 14.01 14.01 14.03 13.96 14.42 1,787,752 14.067 0.59%
2023-08-25 0 17.02 17.02 17.04 16.94 17.18 1,145,948 19,517,815 17.032 13.93 13.93 13.94 13.86 14.06 1,400,437 13.937 -0.58%
2023-08-24 0 17.12 17.12 17.18 16.86 17.24 3,117,698 53,322,372 17.103 14.01 14.01 14.06 13.80 14.11 3,810,067 13.995 2.27%
2023-08-23 0 16.74 16.74 16.76 16.40 16.82 2,071,531 34,536,462 16.672 13.70 13.70 13.71 13.42 13.76 2,531,570 13.642 0.48%
2023-08-22 0 16.66 16.64 16.66 16.52 16.88 2,192,630 36,564,547 16.676 13.63 13.62 13.63 13.52 13.81 2,679,563 13.646 -0.72%
2023-08-21 0 16.78 16.78 16.80 16.72 17.10 1,649,510 27,783,603 16.844 13.73 13.73 13.75 13.68 13.99 2,015,828 13.783 -3.67%
2023-08-18 0 17.42 17.42 17.44 17.20 17.56 1,511,499 26,274,147 17.383 14.25 14.25 14.27 14.07 14.37 1,847,168 14.224 -0.23%
2023-08-17 0 17.46 17.42 17.46 17.02 17.54 2,020,131 35,174,116 17.412 14.29 14.25 14.29 13.93 14.35 2,468,756 14.248 -0.23%
2023-08-16 0 17.50 17.48 17.50 17.14 17.62 1,570,413 27,364,035 17.425 14.32 14.30 14.32 14.03 14.42 1,919,166 14.258 -1.46%
2023-08-15 0 17.76 17.76 17.78 17.68 18.04 1,520,063 27,015,611 17.773 14.53 14.53 14.55 14.47 14.76 1,857,634 14.543 -1.88%
2023-08-14 0 18.10 18.10 18.12 18.00 18.24 1,293,748 23,389,443 18.079 14.81 14.81 14.83 14.73 14.93 1,581,060 14.794 -1.74%
2023-08-11 0 18.42 18.40 18.42 18.04 18.52 1,993,837 36,481,520 18.297 15.07 15.06 15.07 14.76 15.15 2,436,622 14.972 1.54%
2023-08-10 0 18.14 18.14 18.16 18.02 18.30 1,511,851 27,412,572 18.132 14.84 14.84 14.86 14.75 14.97 1,847,598 14.837 -1.31%
2023-08-09 0 18.38 18.34 18.38 18.24 18.44 1,611,160 29,604,173 18.374 15.04 15.01 15.04 14.93 15.09 1,968,962 15.035 0.22%
2023-08-08 0 18.34 18.32 18.34 18.16 18.58 1,030,630 18,890,540 18.329 15.01 14.99 15.01 14.86 15.20 1,259,509 14.998 -1.29%
2023-08-07 0 18.58 18.50 18.58 18.46 19.06 889,561 16,556,693 18.612 15.20 15.14 15.20 15.11 15.60 1,087,112 15.230 -1.69%
2023-08-04 0 18.90 18.90 18.92 18.88 19.30 923,505 17,501,876 18.952 15.47 15.47 15.48 15.45 15.79 1,128,594 15.508 -0.94%
2023-08-03 0 19.08 19.06 19.08 18.60 19.20 1,678,902 31,923,844 19.015 15.61 15.60 15.61 15.22 15.71 2,051,747 15.559 1.60%
2023-08-02 0 18.78 18.74 18.78 18.42 19.08 1,587,744 29,718,057 18.717 15.37 15.33 15.37 15.07 15.61 1,940,345 15.316 -2.29%
2023-08-01 0 19.22 19.20 19.22 19.08 19.66 1,439,893 27,759,763 19.279 15.73 15.71 15.73 15.61 16.09 1,759,660 15.776 -1.44%
2023-07-31 0 19.50 19.48 19.50 19.36 19.76 2,260,187 44,103,943 19.513 15.96 15.94 15.96 15.84 16.17 2,762,122 15.967 0.00%
2023-07-28 0 19.50 19.50 19.52 19.32 19.58 1,608,241 31,294,885 19.459 15.96 15.96 15.97 15.81 16.02 1,965,394 15.923 -0.61%
2023-07-27 0 19.62 19.60 19.62 19.10 19.68 1,804,106 35,230,915 19.528 16.05 16.04 16.05 15.63 16.10 2,204,756 15.980 3.48%
2023-07-26 0 18.96 18.94 18.96 18.50 19.18 2,003,476 37,913,450 18.924 15.51 15.50 15.51 15.14 15.69 2,448,402 15.485 2.49%
2023-07-25 0 18.50 18.48 18.50 18.02 18.50 1,839,214 33,738,692 18.344 15.14 15.12 15.14 14.75 15.14 2,247,661 15.011 3.12%
2023-07-24 0 17.94 17.94 17.96 17.82 18.34 2,634,244 47,345,823 17.973 14.68 14.68 14.70 14.58 15.01 3,219,249 14.707 -2.61%
2023-07-21 0 18.42 18.40 18.42 18.22 18.44 1,406,126 25,834,952 18.373 15.07 15.06 15.07 14.91 15.09 1,718,394 15.034 0.33%
2023-07-20 0 18.36 18.36 18.40 18.30 18.54 2,316,789 42,560,249 18.370 15.02 15.02 15.06 14.97 15.17 2,831,294 15.032 -1.71%
2023-07-19 0 18.68 18.66 18.68 18.42 18.74 1,060,263 19,706,680 18.587 15.29 15.27 15.29 15.07 15.33 1,295,723 15.209 -1.27%
2023-07-18 0 18.92 18.90 18.92 18.84 19.18 1,818,454 34,465,037 18.953 15.48 15.47 15.48 15.42 15.69 2,222,291 15.509 -0.53%
2023-07-14 0 19.02 18.98 19.02 18.82 19.02 1,063,000 20,151,014 18.957 15.56 15.53 15.56 15.40 15.56 1,299,068 15.512 0.53%
2023-07-13 0 18.92 18.90 18.92 18.76 19.08 1,770,548 33,525,029 18.935 15.48 15.47 15.48 15.35 15.61 2,163,746 15.494 1.83%
2023-07-12 0 18.58 18.56 18.58 18.52 18.90 1,553,750 28,897,689 18.599 15.20 15.19 15.20 15.15 15.47 1,898,802 15.219 -1.69%
2023-07-11 0 18.90 18.86 18.90 18.74 19.00 892,824 16,842,187 18.864 15.47 15.43 15.47 15.33 15.55 1,091,100 15.436 0.75%
2023-07-10 0 18.76 18.74 18.76 18.54 18.90 1,233,783 23,074,734 18.702 15.35 15.33 15.35 15.17 15.47 1,507,778 15.304 0.32%
2023-07-07 0 18.70 18.64 18.70 18.60 18.86 866,183 16,204,369 18.708 15.30 15.25 15.30 15.22 15.43 1,058,542 15.308 0.21%
2023-07-06 0 18.66 18.66 18.68 18.52 19.16 1,738,098 32,525,241 18.713 15.27 15.27 15.29 15.15 15.68 2,124,090 15.313 -2.61%
2023-07-05 0 19.16 19.14 19.16 19.08 19.24 1,348,357 25,841,061 19.165 15.68 15.66 15.68 15.61 15.74 1,647,796 15.682 -0.21%
2023-07-04 0 19.20 19.18 19.20 19.08 19.60 1,244,860 23,932,033 19.225 15.71 15.69 15.71 15.61 16.04 1,521,315 15.731 -1.23%
2023-07-03 0 19.44 19.40 19.44 19.14 19.52 1,695,447 32,887,746 19.398 15.91 15.87 15.91 15.66 15.97 2,071,967 15.873 0.93%
2023-06-30 0 19.26 19.26 19.28 18.96 19.40 2,294,438 44,159,971 19.247 15.76 15.76 15.78 15.51 15.87 2,803,980 15.749 2.12%
2023-06-29 0 18.86 18.86 18.90 18.86 19.22 1,284,809 24,343,655 18.947 15.43 15.43 15.47 15.43 15.73 1,570,135 15.504 -1.46%
2023-06-28 0 19.14 19.12 19.14 18.84 19.24 2,181,789 41,667,519 19.098 15.66 15.65 15.66 15.42 15.74 2,666,314 15.627 0.53%
2023-06-27 0 19.04 19.02 19.04 18.60 19.20 1,722,002 32,799,180 19.047 15.58 15.56 15.58 15.22 15.71 2,104,419 15.586 2.15%
2023-06-26 0 18.64 18.64 18.66 18.50 18.86 1,449,451 27,075,872 18.680 15.25 15.25 15.27 15.14 15.43 1,771,341 15.286 -0.43%
2023-06-23 0 18.72 18.72 18.74 18.62 18.92 2,790,224 52,303,380 18.745 15.32 15.32 15.33 15.24 15.48 3,409,868 15.339 -2.30%
2023-06-21 0 19.16 19.16 19.20 19.16 19.40 2,998,498 57,868,744 19.299 15.68 15.68 15.71 15.68 15.87 3,664,395 15.792 -1.54%
2023-06-20 0 19.46 19.46 19.48 19.42 19.92 668,800 13,048,427 19.510 15.92 15.92 15.94 15.89 16.30 817,325 15.965 -2.11%
2023-06-19 0 19.88 19.86 19.88 19.72 20.10 1,074,548 21,366,009 19.884 16.27 16.25 16.27 16.14 16.45 1,313,180 16.270 -1.34%
2023-06-16 0 20.15 20.10 20.15 19.74 20.45 7,672,497 154,606,876 20.151 16.49 16.45 16.49 16.15 16.73 9,376,382 16.489 2.18%
2023-06-15 0 19.72 19.72 19.78 19.70 20.40 2,378,933 47,306,465 19.886 16.14 16.14 16.19 16.12 16.69 2,907,239 16.272 -0.20%
2023-06-14 0 19.76 19.74 19.76 19.60 19.98 3,561,537 70,438,784 19.778 16.17 16.15 16.17 16.04 16.35 4,352,472 16.184 0.30%
2023-06-13 0 19.70 19.70 19.74 19.60 20.05 2,733,706 53,882,735 19.711 16.12 16.12 16.15 16.04 16.41 3,340,799 16.129 -1.01%
2023-06-12 0 19.90 19.90 19.92 19.84 20.10 3,578,049 71,327,899 19.935 16.28 16.28 16.30 16.23 16.45 4,372,651 16.312 -0.10%
2023-06-09 0 19.92 19.90 19.92 19.84 20.15 1,645,718 32,818,535 19.942 16.30 16.28 16.30 16.23 16.49 2,011,194 16.318 0.00%
2023-06-08 0 19.92 19.88 19.92 19.82 19.94 1,252,093 24,916,607 19.900 16.30 16.27 16.30 16.22 16.32 1,530,154 16.284 0.30%
2023-06-07 0 19.86 19.84 19.86 19.78 20.15 1,682,937 33,449,730 19.876 16.25 16.23 16.25 16.19 16.49 2,056,679 16.264 0.61%
2023-06-06 0 19.74 19.70 19.74 19.52 19.86 1,894,143 37,292,098 19.688 16.15 16.12 16.15 15.97 16.25 2,314,789 16.110 0.92%
2023-06-05 0 19.56 19.50 19.56 19.36 19.58 1,304,786 25,458,374 19.512 16.01 15.96 16.01 15.84 16.02 1,594,549 15.966 1.56%
2023-06-02 0 19.26 19.16 19.26 18.80 19.34 2,092,154 40,042,978 19.140 15.76 15.68 15.76 15.38 15.83 2,556,773 15.662 2.88%
2023-06-01 0 18.72 18.66 18.72 18.46 18.82 1,943,542 36,284,287 18.669 15.32 15.27 15.32 15.11 15.40 2,375,158 15.277 0.32%
2023-05-31 0 18.66 18.66 18.68 18.50 19.04 8,653,200 161,266,378 18.637 15.27 15.27 15.29 15.14 15.58 10,574,876 15.250 -2.00%
2023-05-30 0 19.04 19.02 19.04 18.84 19.48 1,586,548 30,555,344 19.259 15.58 15.56 15.58 15.42 15.94 1,938,884 15.759 -2.86%
2023-05-29 0 19.60 19.54 19.60 19.50 19.88 863,243 16,978,953 19.669 16.04 15.99 16.04 15.96 16.27 1,054,949 16.095 0.31%
2023-05-25 0 19.54 19.50 19.54 19.28 19.76 2,740,484 53,542,931 19.538 15.99 15.96 15.99 15.78 16.17 3,349,082 15.987 -1.81%
2023-05-24 0 19.90 19.88 19.90 19.70 20.25 2,129,519 42,482,336 19.949 16.28 16.27 16.28 16.12 16.57 2,602,436 16.324 0.20%
2023-05-23 0 19.86 19.86 19.90 19.80 20.25 2,114,168 42,220,353 19.970 16.25 16.25 16.28 16.20 16.57 2,583,676 16.341 -1.44%
2023-05-22 0 20.15 20.10 20.15 19.84 20.25 1,367,342 27,487,096 20.103 16.49 16.45 16.49 16.23 16.57 1,670,997 16.450 1.15%
2023-05-19 0 19.92 19.92 19.94 19.90 20.30 1,885,260 37,762,544 20.030 16.30 16.30 16.32 16.28 16.61 2,303,933 16.390 -1.39%
2023-05-18 0 20.20 20.20 20.25 20.10 20.65 1,452,041 29,425,068 20.265 16.53 16.53 16.57 16.45 16.90 1,774,506 16.582 -0.98%
2023-05-17 0 20.40 20.35 20.40 20.25 20.90 1,343,595 27,564,688 20.516 16.69 16.65 16.69 16.57 17.10 1,641,977 16.788 -1.92%
2023-05-16 0 20.80 20.75 20.80 20.60 21.00 1,361,663 28,294,133 20.779 17.02 16.98 17.02 16.86 17.18 1,664,057 17.003 0.00%
2023-05-15 0 20.80 20.75 20.80 20.25 21.00 2,985,814 61,550,873 20.614 17.02 16.98 17.02 16.57 17.18 3,648,895 16.868 1.46%
2023-05-12 0 20.50 20.45 20.50 20.45 20.90 2,482,170 51,067,513 20.574 16.77 16.73 16.77 16.73 17.10 3,033,403 16.835 -1.20%
2023-05-11 0 20.75 20.70 20.75 20.60 21.15 1,762,489 36,656,645 20.798 16.98 16.94 16.98 16.86 17.31 2,153,897 17.019 -1.89%
2023-05-10 0 21.15 21.10 21.15 21.00 21.45 3,211,662 68,040,699 21.186 17.31 17.27 17.31 17.18 17.55 3,924,898 17.336 -0.24%
2023-05-09 0 21.20 21.10 21.20 21.05 21.45 2,741,017 58,100,031 21.197 17.35 17.27 17.35 17.22 17.55 3,349,734 17.345 -0.24%
2023-05-08 0 21.25 21.15 21.25 21.05 21.50 2,287,596 48,621,776 21.255 17.39 17.31 17.39 17.22 17.59 2,795,618 17.392 2.16%
2023-05-05 0 20.80 20.75 20.80 20.40 20.80 1,023,550 21,192,477 20.705 17.02 16.98 17.02 16.69 17.02 1,250,857 16.942 0.24%
2023-05-04 0 20.75 20.70 20.75 20.30 20.75 1,369,486 28,177,077 20.575 16.98 16.94 16.98 16.61 16.98 1,673,617 16.836 0.97%
2023-05-03 0 20.55 20.55 20.60 20.55 20.90 810,877 16,711,574 20.609 16.82 16.82 16.86 16.82 17.10 990,954 16.864 -1.67%
2023-05-02 0 20.90 20.80 20.90 20.80 21.35 2,057,991 43,071,929 20.929 17.10 17.02 17.10 17.02 17.47 2,515,023 17.126 -0.71%
2023-04-28 0 21.05 21.00 21.05 20.60 21.10 3,517,742 73,717,327 20.956 17.22 17.18 17.22 16.86 17.27 4,298,951 17.148 2.18%
2023-04-27 0 20.60 20.55 20.60 20.35 20.60 2,333,636 47,874,306 20.515 16.86 16.82 16.86 16.65 16.86 2,851,883 16.787 0.49%
2023-04-26 0 20.50 20.45 20.50 20.05 20.75 2,265,560 46,359,170 20.463 16.77 16.73 16.77 16.41 16.98 2,768,689 16.744 1.74%
2023-04-25 0 20.15 20.05 20.15 20.00 20.20 1,090,872 21,964,040 20.134 16.49 16.41 16.49 16.37 16.53 1,333,130 16.476 -0.25%
2023-04-24 0 20.20 20.15 20.20 20.00 20.35 672,223 13,576,955 20.197 16.53 16.49 16.53 16.37 16.65 821,508 16.527 0.00%
2023-04-21 0 20.20 20.15 20.20 20.10 20.40 1,302,379 26,349,347 20.232 16.53 16.49 16.53 16.45 16.69 1,591,607 16.555 0.75%
2023-04-20 0 20.05 20.05 20.10 19.90 20.15 1,287,506 25,774,315 20.019 16.41 16.41 16.45 16.28 16.49 1,573,431 16.381 0.25%
2023-04-19 0 20.00 19.98 20.00 19.94 20.45 1,789,851 35,941,065 20.080 16.37 16.35 16.37 16.32 16.73 2,187,336 16.431 -1.96%
2023-04-18 0 20.40 20.35 20.40 20.20 20.50 1,096,333 22,315,767 20.355 16.69 16.65 16.69 16.53 16.77 1,339,803 16.656 -0.49%
2023-04-17 0 20.50 20.40 20.50 20.15 20.55 1,335,358 27,234,911 20.395 16.77 16.69 16.77 16.49 16.82 1,631,910 16.689 0.49%
2023-04-14 0 20.40 20.40 20.45 20.25 20.65 1,127,167 22,971,492 20.380 16.69 16.69 16.73 16.57 16.90 1,377,485 16.676 -0.97%
2023-04-13 0 20.60 20.55 20.60 20.35 20.70 1,955,306 40,165,410 20.542 16.86 16.82 16.86 16.65 16.94 2,389,534 16.809 1.48%
2023-04-12 0 20.30 20.25 20.30 20.15 20.45 1,906,775 38,718,790 20.306 16.61 16.57 16.61 16.49 16.73 2,330,226 16.616 1.00%
2023-04-11 0 20.10 20.05 20.10 19.84 20.30 1,188,372 23,848,743 20.068 16.45 16.41 16.45 16.23 16.61 1,452,282 16.422 -0.25%
2023-04-06 0 20.15 20.10 20.15 19.94 20.30 2,068,113 41,726,818 20.176 16.49 16.45 16.49 16.32 16.61 2,527,393 16.510 1.36%
2023-04-04 0 19.88 19.86 19.88 19.70 19.98 996,008 19,781,572 19.861 16.27 16.25 16.27 16.12 16.35 1,217,198 16.252 0.40%
2023-04-03 0 19.80 19.78 19.80 19.60 20.00 2,418,391 48,011,507 19.853 16.20 16.19 16.20 16.04 16.37 2,955,460 16.245 1.43%
2023-03-31 0 20.20 20.20 20.25 20.05 20.50 2,561,412 51,828,129 20.234 15.97 15.97 16.01 15.85 16.21 3,239,288 16.000 -0.25%
2023-03-30 0 20.25 20.25 20.30 20.00 20.30 1,270,050 25,681,474 20.221 16.01 16.01 16.05 15.81 16.05 1,606,168 15.989 1.00%
2023-03-29 0 20.05 20.05 20.10 19.82 20.10 1,039,442 20,805,930 20.016 15.85 15.85 15.89 15.67 15.89 1,314,530 15.828 0.96%
2023-03-28 0 19.86 19.86 19.90 19.76 20.15 2,308,811 45,831,744 19.851 15.70 15.70 15.74 15.62 15.93 2,919,836 15.697 -0.70%
2023-03-27 0 20.00 20.00 20.05 19.90 20.40 2,330,069 46,678,479 20.033 15.81 15.81 15.85 15.74 16.13 2,946,720 15.841 -1.48%
2023-03-24 0 20.30 20.25 20.30 20.05 20.60 618,865 12,574,524 20.319 16.05 16.01 16.05 15.85 16.29 782,647 16.067 0.00%
2023-03-23 0 20.30 20.25 20.30 20.10 20.45 1,450,268 29,408,313 20.278 16.05 16.01 16.05 15.89 16.17 1,834,080 16.034 -0.73%
2023-03-22 0 20.45 20.45 20.55 20.10 20.65 1,757,243 35,959,608 20.464 16.17 16.17 16.25 15.89 16.33 2,222,296 16.181 2.25%
2023-03-21 0 20.00 20.00 20.05 19.86 20.25 1,046,666 20,986,738 20.051 15.81 15.81 15.85 15.70 16.01 1,323,665 15.855 -0.25%
2023-03-20 0 20.05 20.00 20.05 19.90 20.25 2,275,873 45,684,983 20.074 15.85 15.81 15.85 15.74 16.01 2,878,181 15.873 -0.50%
2023-03-17 0 20.15 20.10 20.15 19.96 20.50 6,318,511 127,206,702 20.132 15.93 15.89 15.93 15.78 16.21 7,990,701 15.919 -0.74%
2023-03-16 0 20.30 20.30 20.35 19.82 20.45 4,774,258 96,524,381 20.218 16.05 16.05 16.09 15.67 16.17 6,037,762 15.987 -0.49%
2023-03-15 0 20.40 20.35 20.40 20.20 20.60 2,846,931 58,069,284 20.397 16.13 16.09 16.13 15.97 16.29 3,600,369 16.129 0.25%
2023-03-14 0 20.35 20.35 20.40 20.25 20.90 2,796,023 57,221,190 20.465 16.09 16.09 16.13 16.01 16.53 3,535,989 16.183 -2.63%
2023-03-13 0 20.90 20.85 20.90 20.50 21.00 3,292,274 68,572,561 20.828 16.53 16.49 16.53 16.21 16.61 4,163,572 16.470 0.48%
2023-03-10 0 20.80 20.80 20.85 20.75 21.20 2,595,375 54,062,642 20.830 16.45 16.45 16.49 16.41 16.76 3,282,239 16.471 -0.95%
2023-03-09 0 21.00 20.90 21.00 20.50 21.35 4,004,415 83,397,716 20.826 16.61 16.53 16.61 16.21 16.88 5,064,181 16.468 -1.64%
2023-03-08 0 21.35 21.25 21.35 20.90 21.40 4,254,342 90,387,524 21.246 16.88 16.80 16.88 16.53 16.92 5,380,251 16.800 0.95%
2023-03-07 0 21.15 21.10 21.15 21.00 21.35 1,545,183 32,785,586 21.218 16.72 16.68 16.72 16.61 16.88 1,954,115 16.778 -0.47%
2023-03-06 0 21.25 21.20 21.25 20.90 21.60 1,506,433 32,060,422 21.282 16.80 16.76 16.80 16.53 17.08 1,905,109 16.829 0.95%
2023-03-03 0 21.05 21.05 21.10 20.90 21.30 2,230,610 46,936,346 21.042 16.64 16.64 16.68 16.53 16.84 2,820,939 16.639 0.24%
2023-03-02 0 21.00 20.95 21.00 20.65 21.10 1,753,761 36,721,918 20.939 16.61 16.57 16.61 16.33 16.68 2,217,893 16.557 -0.71%
2023-03-01 0 21.15 21.10 21.15 20.95 21.60 1,960,251 41,459,139 21.150 16.72 16.68 16.72 16.57 17.08 2,479,030 16.724 2.42%
2023-02-28 0 20.65 20.65 20.70 20.65 21.20 6,585,188 136,485,027 20.726 16.33 16.33 16.37 16.33 16.76 8,327,954 16.389 0.00%
2023-02-27 0 20.65 20.60 20.65 20.35 20.80 1,310,069 26,964,882 20.583 16.33 16.29 16.33 16.09 16.45 1,656,778 16.275 0.24%
2023-02-24 0 20.60 20.50 20.60 20.20 20.60 2,753,369 56,490,924 20.517 16.29 16.21 16.29 15.97 16.29 3,482,046 16.223 1.48%
2023-02-23 0 20.30 20.30 20.35 20.20 20.60 2,756,726 56,541,917 20.511 16.05 16.05 16.09 15.97 16.29 3,486,292 16.218 -2.17%
2023-02-22 0 20.75 20.70 20.75 20.60 20.95 1,348,726 27,933,737 20.711 16.41 16.37 16.41 16.29 16.57 1,705,665 16.377 -0.24%
2023-02-21 0 20.80 20.75 20.80 20.70 21.00 1,043,425 21,709,300 20.806 16.45 16.41 16.45 16.37 16.61 1,319,567 16.452 0.00%
2023-02-20 0 20.80 20.75 20.80 20.65 20.95 2,444,200 50,867,128 20.811 16.45 16.41 16.45 16.33 16.57 3,091,056 16.456 -0.48%
2023-02-17 0 20.90 20.90 20.95 20.80 21.20 1,339,728 28,103,286 20.977 16.53 16.53 16.57 16.45 16.76 1,694,286 16.587 -0.95%
2023-02-16 0 21.10 21.10 21.20 20.90 21.30 1,034,241 21,835,098 21.112 16.68 16.68 16.76 16.53 16.84 1,307,952 16.694 -0.47%
2023-02-15 0 21.20 21.15 21.20 21.05 21.35 1,498,999 31,842,674 21.243 16.76 16.72 16.76 16.64 16.88 1,895,708 16.797 -1.17%
2023-02-14 0 21.45 21.40 21.45 21.15 21.55 820,277 17,560,209 21.408 16.96 16.92 16.96 16.72 17.04 1,037,363 16.928 0.70%
2023-02-13 0 21.30 21.25 21.30 21.05 21.60 1,715,718 36,648,514 21.360 16.84 16.80 16.84 16.64 17.08 2,169,782 16.890 -1.16%
2023-02-10 0 21.55 21.45 21.55 21.10 21.60 2,588,822 55,600,242 21.477 17.04 16.96 17.04 16.68 17.08 3,273,952 16.983 1.65%
2023-02-09 0 21.20 21.15 21.20 20.70 21.25 2,995,946 63,057,182 21.048 16.76 16.72 16.76 16.37 16.80 3,788,821 16.643 0.95%
2023-02-08 0 21.00 21.00 21.05 20.95 21.35 2,253,069 47,560,197 21.109 16.61 16.61 16.64 16.57 16.88 2,849,342 16.692 -0.47%
2023-02-07 0 21.10 21.05 21.10 21.10 21.75 2,568,792 54,443,760 21.194 16.68 16.64 16.68 16.68 17.20 3,248,621 16.759 -2.76%
2023-02-06 0 21.70 21.70 21.75 21.25 21.90 2,137,797 46,246,018 21.633 17.16 17.16 17.20 16.80 17.32 2,703,564 17.106 -1.36%
2023-02-03 0 22.00 21.95 22.00 21.60 22.05 2,720,361 59,589,956 21.905 17.40 17.36 17.40 17.08 17.44 3,440,303 17.321 1.15%
2023-02-02 0 21.75 21.75 21.85 21.60 22.00 3,478,599 75,711,583 21.765 17.20 17.20 17.28 17.08 17.40 4,399,208 17.210 0.00%
2023-02-01 0 21.75 21.75 21.80 21.60 22.25 5,494,232 119,931,611 21.829 17.20 17.20 17.24 17.08 17.59 6,948,277 17.261 -1.14%
2023-01-31 0 22.00 21.95 22.00 21.90 23.00 5,695,252 125,951,625 22.115 17.40 17.36 17.40 17.32 18.19 7,202,497 17.487 -4.14%
2023-01-30 0 22.95 22.90 22.95 22.80 23.35 3,198,327 73,640,740 23.025 18.15 18.11 18.15 18.03 18.46 4,044,762 18.206 0.22%
2023-01-27 0 22.90 22.85 22.90 22.70 23.00 3,286,711 75,296,535 22.909 18.11 18.07 18.11 17.95 18.19 4,156,537 18.115 1.33%
2023-01-26 0 22.60 22.55 22.60 22.30 22.80 3,711,938 83,662,373 22.539 17.87 17.83 17.87 17.63 18.03 4,694,300 17.822 1.57%
2023-01-20 0 22.25 22.20 22.25 22.15 22.50 4,024,201 89,530,246 22.248 17.59 17.55 17.59 17.51 17.79 5,089,203 17.592 1.37%
2023-01-19 0 21.95 21.85 21.95 21.55 21.95 1,791,848 39,123,383 21.834 17.36 17.28 17.36 17.04 17.36 2,266,059 17.265 0.23%
2023-01-18 0 21.90 21.85 21.90 21.45 22.00 3,170,271 69,009,735 21.768 17.32 17.28 17.32 16.96 17.40 4,009,281 17.212 0.69%
2023-01-17 0 21.75 21.60 21.75 21.30 21.75 2,178,831 47,246,198 21.684 17.20 17.08 17.20 16.84 17.20 2,755,457 17.146 1.40%
2023-01-16 0 21.45 21.35 21.45 20.90 21.55 1,414,174 30,195,502 21.352 16.96 16.88 16.96 16.53 17.04 1,788,434 16.884 0.70%
2023-01-13 0 21.30 21.30 21.35 21.25 21.60 1,226,337 26,099,151 21.282 16.84 16.84 16.88 16.80 17.08 1,550,886 16.829 0.24%
2023-01-12 0 21.25 21.20 21.25 21.05 21.50 4,097,660 86,988,111 21.229 16.80 16.76 16.80 16.64 17.00 5,182,103 16.786 1.43%
2023-01-11 0 20.95 20.95 21.00 20.80 21.45 2,317,607 48,863,667 21.084 16.57 16.57 16.61 16.45 16.96 2,930,960 16.672 -1.64%
2023-01-10 0 21.30 21.25 21.30 21.10 21.75 3,566,409 76,002,172 21.311 16.84 16.80 16.84 16.68 17.20 4,510,257 16.851 -1.62%
2023-01-09 0 21.65 21.60 21.65 21.50 22.50 5,673,245 124,238,694 21.899 17.12 17.08 17.12 17.00 17.79 7,174,665 17.316 -1.81%
2023-01-06 0 22.05 21.95 22.05 21.15 22.05 5,076,395 110,526,201 21.773 17.44 17.36 17.44 16.72 17.44 6,419,859 17.216 2.32%
2023-01-05 0 21.55 21.45 21.55 21.15 21.70 4,000,775 86,001,497 21.496 17.04 16.96 17.04 16.72 17.16 5,059,577 16.998 1.65%
2023-01-04 0 21.20 21.15 21.20 20.70 21.20 2,691,299 56,655,119 21.051 16.76 16.72 16.76 16.37 16.76 3,403,549 16.646 2.66%
2023-01-03 0 20.65 20.60 20.65 19.74 20.80 2,883,910 59,078,064 20.485 16.33 16.29 16.33 15.61 16.45 3,647,135 16.198 4.08%
2022-12-30 0 19.84 19.80 19.84 19.50 19.84 1,454,996 28,778,965 19.779 15.69 15.66 15.69 15.42 15.69 1,840,060 15.640 1.54%
2022-12-29 0 19.54 19.50 19.54 19.24 19.72 1,901,434 37,040,788 19.480 15.45 15.42 15.45 15.21 15.59 2,404,647 15.404 -0.10%
2022-12-28 0 19.56 19.56 19.58 19.40 20.05 2,922,468 57,374,828 19.632 15.47 15.47 15.48 15.34 15.85 3,695,897 15.524 -0.71%
2022-12-23 0 19.70 19.68 19.70 19.44 19.76 1,459,646 28,680,423 19.649 15.58 15.56 15.58 15.37 15.62 1,845,940 15.537 0.31%
2022-12-22 0 19.64 19.64 19.66 19.44 19.80 1,482,140 29,108,361 19.639 15.53 15.53 15.55 15.37 15.66 1,874,387 15.530 0.51%
2022-12-21 0 19.54 19.48 19.54 19.46 19.68 1,926,992 37,686,210 19.557 15.45 15.40 15.45 15.39 15.56 2,436,969 15.464 0.93%
2022-12-20 0 19.36 19.36 19.40 19.04 19.42 1,375,887 26,550,385 19.297 15.31 15.31 15.34 15.06 15.36 1,740,015 15.259 -0.62%
2022-12-19 0 19.48 19.44 19.48 18.82 19.48 1,790,439 34,472,218 19.254 15.40 15.37 15.40 14.88 15.40 2,264,277 15.224 0.93%
2022-12-16 0 19.30 19.30 19.32 19.18 19.74 8,724,420 168,541,714 19.318 15.26 15.26 15.28 15.17 15.61 11,033,332 15.276 -1.63%
2022-12-15 0 19.62 19.62 19.64 19.50 19.86 4,373,373 85,903,964 19.642 15.51 15.51 15.53 15.42 15.70 5,530,783 15.532 -1.90%
2022-12-14 0 20.00 20.00 20.05 19.96 20.40 2,254,922 45,225,277 20.056 15.81 15.81 15.85 15.78 16.13 2,851,686 15.859 -0.99%
2022-12-13 0 20.20 20.05 20.20 19.60 20.20 4,258,222 84,920,801 19.943 15.97 15.85 15.97 15.50 15.97 5,385,158 15.769 3.59%
2022-12-12 0 19.50 19.44 19.50 19.30 19.50 2,292,845 44,617,585 19.459 15.42 15.37 15.42 15.26 15.42 2,899,645 15.387 0.31%
2022-12-09 0 19.44 19.34 19.44 18.66 19.48 5,939,405 113,501,398 19.110 15.37 15.29 15.37 14.76 15.40 7,511,264 15.111 4.63%
2022-12-08 0 18.58 18.54 18.58 18.24 18.58 2,180,952 40,362,948 18.507 14.69 14.66 14.69 14.42 14.69 2,758,139 14.634 2.54%
2022-12-07 0 18.12 18.12 18.16 18.12 18.82 4,067,630 74,686,921 18.361 14.33 14.33 14.36 14.33 14.88 5,144,126 14.519 -3.82%
2022-12-06 0 18.84 18.74 18.84 18.54 18.84 3,333,088 62,419,740 18.727 14.90 14.82 14.90 14.66 14.90 4,215,187 14.808 0.53%
2022-12-05 0 18.74 18.64 18.74 18.20 18.78 4,147,054 77,390,776 18.662 14.82 14.74 14.82 14.39 14.85 5,244,569 14.756 3.77%
2022-12-02 0 18.06 18.00 18.06 17.68 18.08 2,528,088 45,449,183 17.978 14.28 14.23 14.28 13.98 14.30 3,197,145 14.216 1.23%
2022-12-01 0 17.84 17.82 17.84 17.62 18.20 4,576,601 81,672,147 17.846 14.11 14.09 14.11 13.93 14.39 5,787,795 14.111 2.06%
2022-11-30 0 17.48 17.46 17.48 16.98 17.54 12,266,441 213,565,503 17.411 13.82 13.81 13.82 13.43 13.87 15,512,746 13.767 -0.57%
2022-11-29 0 17.58 17.58 17.60 17.42 18.00 2,420,571 42,548,316 17.578 13.90 13.90 13.92 13.77 14.23 3,061,173 13.899 0.23%
2022-11-28 0 17.54 17.48 17.54 16.70 17.54 4,858,432 84,543,050 17.401 13.87 13.82 13.87 13.21 13.87 6,144,213 13.760 -0.79%
2022-11-25 0 17.68 17.68 17.70 17.54 17.76 2,060,413 36,393,549 17.663 13.98 13.98 14.00 13.87 14.04 2,605,700 13.967 0.00%
2022-11-24 0 17.68 17.64 17.68 17.44 17.76 2,508,750 44,277,680 17.649 13.98 13.95 13.98 13.79 14.04 3,172,689 13.956 2.20%
2022-11-23 0 17.30 17.30 17.32 17.18 17.50 1,320,100 22,879,678 17.332 13.68 13.68 13.70 13.58 13.84 1,669,464 13.705 0.00%
2022-11-22 0 17.30 17.30 17.38 17.20 17.80 1,774,959 30,854,588 17.383 13.68 13.68 13.74 13.60 14.08 2,244,701 13.746 -0.69%
2022-11-21 0 17.42 17.40 17.42 16.90 17.44 2,430,140 42,182,993 17.358 13.77 13.76 13.77 13.36 13.79 3,073,275 13.726 -0.80%
2022-11-18 0 17.56 17.54 17.56 17.34 17.90 3,234,823 56,668,683 17.518 13.89 13.87 13.89 13.71 14.15 4,090,917 13.852 -1.90%
2022-11-17 0 17.90 17.88 17.90 17.62 17.98 1,453,429 25,924,711 17.837 14.15 14.14 14.15 13.93 14.22 1,838,078 14.104 0.11%
2022-11-16 0 17.88 17.88 17.90 17.60 17.98 2,177,229 38,958,760 17.894 14.14 14.14 14.15 13.92 14.22 2,753,431 14.149 0.79%
2022-11-15 0 17.74 17.72 17.74 17.58 17.88 1,708,079 30,296,265 17.737 14.03 14.01 14.03 13.90 14.14 2,160,121 14.025 0.57%
2022-11-14 0 17.64 17.62 17.64 17.20 17.90 2,883,928 50,921,451 17.657 13.95 13.93 13.95 13.60 14.15 3,647,158 13.962 3.40%
2022-11-11 0 17.06 17.04 17.06 16.62 17.32 2,700,019 45,700,545 16.926 13.49 13.47 13.49 13.14 13.70 3,414,577 13.384 4.66%
2022-11-10 0 16.30 16.26 16.30 16.02 16.36 1,506,200 24,486,973 16.257 12.89 12.86 12.89 12.67 12.94 1,904,815 12.855 0.99%
2022-11-09 0 16.14 16.12 16.14 15.74 16.32 2,701,972 43,570,279 16.125 12.76 12.75 12.76 12.45 12.90 3,417,047 12.751 0.25%
2022-11-08 0 16.10 16.10 16.12 15.98 16.34 1,959,064 31,610,202 16.135 12.73 12.73 12.75 12.64 12.92 2,477,529 12.759 -0.62%
2022-11-07 0 16.20 16.18 16.20 15.96 16.46 1,874,429 30,461,027 16.251 12.81 12.79 12.81 12.62 13.02 2,370,495 12.850 2.14%
2022-11-04 0 15.86 15.86 15.88 15.14 16.02 5,155,599 81,480,253 15.804 12.54 12.54 12.56 11.97 12.67 6,520,025 12.497 4.48%
2022-11-03 0 15.18 15.18 15.20 15.04 15.44 2,727,545 41,524,904 15.224 12.00 12.00 12.02 11.89 12.21 3,449,388 12.038 -1.56%
2022-11-02 0 15.42 15.40 15.44 14.88 15.50 3,424,927 52,343,829 15.283 12.19 12.18 12.21 11.77 12.26 4,331,332 12.085 1.45%
2022-11-01 0 15.20 15.18 15.20 14.86 15.22 3,731,680 56,297,022 15.086 12.02 12.00 12.02 11.75 12.03 4,719,267 11.929 0.80%
2022-10-31 0 15.08 15.06 15.08 14.70 15.62 4,316,000 65,260,817 15.121 11.92 11.91 11.92 11.62 12.35 5,458,226 11.956 -2.33%
2022-10-28 0 15.44 15.42 15.44 15.32 15.90 2,764,840 43,046,100 15.569 12.21 12.19 12.21 12.11 12.57 3,496,553 12.311 -0.52%
2022-10-27 0 15.52 15.52 15.54 15.50 16.00 3,406,433 53,444,122 15.689 12.27 12.27 12.29 12.26 12.65 4,307,943 12.406 0.00%
2022-10-26 0 15.52 15.50 15.52 15.36 15.78 2,743,757 42,773,781 15.589 12.27 12.26 12.27 12.15 12.48 3,469,890 12.327 0.26%
2022-10-25 0 15.48 15.48 15.50 15.26 15.76 2,709,967 42,052,758 15.518 12.24 12.24 12.26 12.07 12.46 3,427,158 12.270 -2.52%
2022-10-24 0 15.88 15.86 15.88 15.62 16.50 3,641,080 58,005,318 15.931 12.56 12.54 12.56 12.35 13.05 4,604,689 12.597 -3.17%
2022-10-21 0 16.40 16.38 16.40 16.28 16.64 1,434,251 23,551,237 16.421 12.97 12.95 12.97 12.87 13.16 1,813,825 12.984 -0.97%
2022-10-20 0 16.56 16.54 16.56 16.42 16.72 1,566,665 25,945,281 16.561 13.09 13.08 13.09 12.98 13.22 1,981,282 13.095 -0.72%
2022-10-19 0 16.68 16.68 16.76 16.66 17.12 2,486,110 41,764,247 16.799 13.19 13.19 13.25 13.17 13.54 3,144,057 13.284 -2.34%
2022-10-18 0 17.08 17.04 17.08 16.72 17.22 2,266,973 38,635,688 17.043 13.51 13.47 13.51 13.22 13.62 2,866,926 13.476 2.15%
2022-10-17 0 16.72 16.72 16.74 16.52 16.86 2,654,606 44,340,955 16.703 13.22 13.22 13.24 13.06 13.33 3,357,146 13.208 -1.30%
2022-10-14 0 16.94 16.92 16.94 16.84 17.24 1,709,715 29,049,607 16.991 13.40 13.38 13.40 13.32 13.63 2,162,190 13.435 -0.47%
2022-10-13 0 17.02 16.98 17.02 16.64 17.10 2,546,865 43,160,892 16.947 13.46 13.43 13.46 13.16 13.52 3,220,891 13.400 0.59%
2022-10-12 0 16.92 16.90 16.92 16.80 17.20 3,072,302 52,021,731 16.932 13.38 13.36 13.38 13.28 13.60 3,885,385 13.389 -1.05%
2022-10-11 0 17.10 17.08 17.10 17.08 17.34 1,859,892 31,934,028 17.170 13.52 13.51 13.52 13.51 13.71 2,352,111 13.577 -0.81%
2022-10-10 0 17.24 17.22 17.24 16.94 17.40 1,686,996 29,097,053 17.248 13.63 13.62 13.63 13.40 13.76 2,133,458 13.638 -1.26%
2022-10-07 0 17.46 17.44 17.46 17.30 17.62 1,874,600 32,698,686 17.443 13.81 13.79 13.81 13.68 13.93 2,370,712 13.793 -0.80%
2022-10-06 0 17.60 17.58 17.60 17.28 17.78 7,248,190 126,676,875 17.477 13.92 13.90 13.92 13.66 14.06 9,166,419 13.820 0.69%
2022-10-05 0 17.48 17.46 17.48 17.30 17.80 5,697,752 99,420,574 17.449 13.82 13.81 13.82 13.68 14.08 7,205,658 13.798 3.07%
2022-10-03 0 16.96 16.94 16.96 16.60 17.22 3,693,398 62,726,590 16.983 13.41 13.40 13.41 13.13 13.62 4,670,853 13.429 0.36%
2022-09-30 0 16.90 16.88 16.90 16.54 16.94 3,505,486 59,056,698 16.847 13.36 13.35 13.36 13.08 13.40 4,433,210 13.321 0.96%
2022-09-29 0 16.74 16.72 16.74 16.70 17.14 1,818,230 30,594,239 16.826 13.24 13.22 13.24 13.21 13.55 2,299,423 13.305 -0.24%
2022-09-28 0 16.78 16.76 16.78 16.66 17.44 4,424,558 75,373,405 17.035 13.27 13.25 13.27 13.17 13.79 5,595,514 13.470 -3.23%
2022-09-27 0 17.34 17.34 17.38 17.26 17.66 2,347,388 40,804,513 17.383 13.71 13.71 13.74 13.65 13.96 2,968,623 13.745 -1.25%
2022-09-26 0 17.56 17.56 17.58 17.46 17.72 3,697,271 65,085,894 17.604 13.89 13.89 13.90 13.81 14.01 4,675,751 13.920 -1.24%
2022-09-23 0 17.78 17.78 17.80 17.56 18.22 4,074,359 72,233,604 17.729 14.06 14.06 14.08 13.89 14.41 5,152,635 14.019 -2.74%
2022-09-22 0 18.28 18.26 18.28 18.20 18.54 1,157,063 21,146,279 18.276 14.45 14.44 14.45 14.39 14.66 1,463,279 14.451 -1.72%
2022-09-21 0 18.60 18.54 18.60 18.38 18.68 1,952,768 36,213,737 18.545 14.71 14.66 14.71 14.53 14.77 2,469,567 14.664 -0.32%
2022-09-20 0 18.66 18.64 18.66 18.38 18.70 985,630 18,307,711 18.575 14.76 14.74 14.76 14.53 14.79 1,246,476 14.688 0.00%
2022-09-19 0 18.66 18.58 18.66 18.40 18.88 1,845,235 34,454,560 18.672 14.76 14.69 14.76 14.55 14.93 2,333,575 14.765 1.41%
2022-09-16 0 18.40 18.40 18.42 18.00 18.50 5,761,993 105,736,314 18.351 14.55 14.55 14.57 14.23 14.63 7,286,901 14.510 0.55%
2022-09-15 0 18.30 18.30 18.32 18.20 18.64 1,384,676 25,396,404 18.341 14.47 14.47 14.49 14.39 14.74 1,751,130 14.503 -1.29%
2022-09-14 0 18.54 18.50 18.54 18.42 18.80 3,238,511 60,150,953 18.574 14.66 14.63 14.66 14.57 14.87 4,095,581 14.687 -1.80%
2022-09-13 0 18.88 18.88 18.90 18.46 19.18 3,786,913 71,412,996 18.858 14.93 14.93 14.94 14.60 15.17 4,789,117 14.912 3.28%
2022-09-09 0 18.28 18.28 18.30 17.94 18.46 1,191,680 21,794,309 18.289 14.45 14.45 14.47 14.19 14.60 1,507,057 14.461 1.33%
2022-09-08 0 18.04 18.00 18.04 17.94 18.18 1,694,163 30,567,044 18.043 14.26 14.23 14.26 14.19 14.38 2,142,522 14.267 0.22%
2022-09-07 0 18.00 17.94 18.00 17.88 18.20 1,367,491 24,603,803 17.992 14.23 14.19 14.23 14.14 14.39 1,729,397 14.227 -0.11%
2022-09-06 0 18.34 18.34 18.36 18.24 18.48 827,109 15,188,700 18.364 14.25 14.25 14.26 14.17 14.36 1,064,578 14.267 0.55%
2022-09-05 0 18.24 18.18 18.24 18.02 18.34 1,285,161 23,366,095 18.181 14.17 14.12 14.17 14.00 14.25 1,654,140 14.126 0.11%
2022-09-02 0 18.22 18.18 18.22 17.90 18.30 1,697,280 30,848,833 18.175 14.16 14.12 14.16 13.91 14.22 2,184,581 14.121 0.66%
2022-09-01 0 18.10 18.06 18.10 17.98 18.26 2,405,648 43,565,080 18.109 14.06 14.03 14.06 13.97 14.19 3,096,326 14.070 -0.22%
2022-08-31 0 18.14 18.10 18.14 17.84 18.18 3,746,915 67,811,673 18.098 14.09 14.06 14.09 13.86 14.12 4,822,681 14.061 0.67%
2022-08-30 0 18.02 18.02 18.04 17.98 18.18 1,319,400 23,794,590 18.034 14.00 14.00 14.02 13.97 14.12 1,698,209 14.012 -0.66%
2022-08-29 0 18.14 18.14 18.16 17.92 18.24 1,128,081 20,470,832 18.147 14.09 14.09 14.11 13.92 14.17 1,451,961 14.099 -0.55%
2022-08-26 0 18.24 18.24 18.28 18.08 18.36 1,208,206 22,067,130 18.264 14.17 14.17 14.20 14.05 14.26 1,555,090 14.190 1.00%
2022-08-25 0 18.06 18.06 18.08 17.74 18.26 1,472,217 26,546,905 18.032 14.03 14.03 14.05 13.78 14.19 1,894,901 14.010 -0.99%
2022-08-24 0 18.24 18.24 18.28 18.18 18.60 1,551,100 28,328,430 18.263 14.17 14.17 14.20 14.12 14.45 1,996,432 14.190 -1.30%
2022-08-23 0 18.48 18.48 18.50 18.42 18.86 2,832,944 52,627,127 18.577 14.36 14.36 14.37 14.31 14.65 3,646,302 14.433 -1.91%
2022-08-22 0 18.84 18.84 18.88 18.72 18.96 1,377,200 25,969,992 18.857 14.64 14.64 14.67 14.54 14.73 1,772,604 14.651 -0.42%
2022-08-19 0 18.92 18.90 18.92 18.76 19.00 574,480 10,853,329 18.892 14.70 14.68 14.70 14.58 14.76 739,417 14.678 -0.21%
2022-08-18 0 18.96 18.96 18.98 18.92 19.18 1,049,965 20,011,005 19.059 14.73 14.73 14.75 14.70 14.90 1,351,417 14.807 -0.84%
2022-08-17 0 19.12 19.08 19.12 18.88 19.18 1,500,504 28,645,189 19.090 14.86 14.82 14.86 14.67 14.90 1,931,309 14.832 1.06%
2022-08-16 0 18.92 18.88 18.92 18.66 19.00 1,043,678 19,701,787 18.877 14.70 14.67 14.70 14.50 14.76 1,343,325 14.666 1.50%
2022-08-15 0 18.64 18.64 18.66 18.60 19.00 1,337,477 25,025,447 18.711 14.48 14.48 14.50 14.45 14.76 1,721,476 14.537 -0.11%
2022-08-12 0 18.66 18.64 18.66 18.60 18.96 3,602,383 67,434,345 18.719 14.50 14.48 14.50 14.45 14.73 4,636,652 14.544 -0.74%
2022-08-11 0 18.80 18.78 18.80 18.54 18.82 1,238,648 23,193,955 18.725 14.61 14.59 14.61 14.40 14.62 1,594,273 14.548 0.43%
2022-08-10 0 18.72 18.70 18.72 18.62 18.88 1,417,800 26,555,322 18.730 14.54 14.53 14.54 14.47 14.67 1,824,860 14.552 -0.74%
2022-08-09 0 18.86 18.84 18.86 18.54 18.96 1,339,200 25,205,299 18.821 14.65 14.64 14.65 14.40 14.73 1,723,694 14.623 0.11%
2022-08-08 0 18.84 18.82 18.84 18.58 18.86 994,400 18,680,964 18.786 14.64 14.62 14.64 14.44 14.65 1,279,899 14.596 0.75%
2022-08-05 0 18.70 18.70 18.72 18.44 18.76 1,823,342 33,988,069 18.641 14.53 14.53 14.54 14.33 14.58 2,346,836 14.483 1.63%
2022-08-04 0 18.40 18.38 18.40 18.22 18.58 997,623 18,307,315 18.351 14.30 14.28 14.30 14.16 14.44 1,284,048 14.258 0.55%
2022-08-03 0 18.30 18.30 18.32 18.24 18.56 1,347,966 24,696,388 18.321 14.22 14.22 14.23 14.17 14.42 1,734,977 14.234 -1.08%
2022-08-02 0 18.50 18.50 18.52 18.28 18.62 1,484,062 27,408,930 18.469 14.37 14.37 14.39 14.20 14.47 1,910,147 14.349 -0.96%
2022-08-01 0 18.68 18.62 18.68 18.42 18.76 969,714 18,064,480 18.629 14.51 14.47 14.51 14.31 14.58 1,248,126 14.473 0.00%
2022-07-29 0 18.68 18.68 18.70 18.56 18.94 1,897,745 35,455,744 18.683 14.51 14.51 14.53 14.42 14.72 2,442,601 14.516 -0.53%
2022-07-28 0 18.78 18.76 18.78 18.56 18.82 1,327,467 24,843,788 18.715 14.59 14.58 14.59 14.42 14.62 1,708,592 14.541 0.11%
2022-07-27 0 18.76 18.70 18.76 18.48 18.84 1,111,705 20,819,995 18.728 14.58 14.53 14.58 14.36 14.64 1,430,883 14.550 -0.53%
2022-07-26 0 18.86 18.84 18.88 18.64 18.90 1,518,288 28,403,652 18.708 14.65 14.64 14.67 14.48 14.68 1,954,199 14.535 0.96%
2022-07-25 0 18.68 18.60 18.68 18.50 18.74 985,693 18,380,537 18.647 14.51 14.45 14.51 14.37 14.56 1,268,692 14.488 0.76%
2022-07-22 0 18.54 18.54 18.56 18.38 18.68 1,605,102 29,720,128 18.516 14.40 14.40 14.42 14.28 14.51 2,065,938 14.386 0.65%
2022-07-21 0 18.42 18.36 18.42 18.34 18.68 1,758,600 32,405,244 18.427 14.31 14.26 14.31 14.25 14.51 2,263,506 14.316 -0.86%
2022-07-20 0 18.58 18.56 18.58 18.40 18.68 1,525,158 28,300,913 18.556 14.44 14.42 14.44 14.30 14.51 1,963,042 14.417 0.00%
2022-07-19 0 18.58 18.58 18.60 18.48 18.78 1,460,110 27,125,197 18.578 14.44 14.44 14.45 14.36 14.59 1,879,318 14.434 -0.96%
2022-07-18 0 18.76 18.74 18.76 18.38 18.76 3,057,200 56,836,140 18.591 14.58 14.56 14.58 14.28 14.58 3,934,944 14.444 1.30%
2022-07-15 0 18.52 18.52 18.56 18.30 18.78 2,378,849 44,236,417 18.596 14.39 14.39 14.42 14.22 14.59 3,061,833 14.448 -1.59%
2022-07-14 0 18.82 18.80 18.82 18.62 19.06 1,654,147 31,057,961 18.776 14.62 14.61 14.62 14.47 14.81 2,129,064 14.588 -0.32%
2022-07-13 0 18.88 18.86 18.88 18.68 18.96 7,315,129 137,303,889 18.770 14.67 14.65 14.67 14.51 14.73 9,415,354 14.583 0.64%
2022-07-12 0 18.76 18.76 18.78 18.70 19.06 2,403,406 45,156,754 18.789 14.58 14.58 14.59 14.53 14.81 3,093,441 14.598 -0.95%
2022-07-11 0 18.94 18.92 18.94 18.80 19.06 840,160 15,892,205 18.916 14.72 14.70 14.72 14.61 14.81 1,081,376 14.696 -0.73%
2022-07-08 0 19.08 19.06 19.08 18.94 19.26 1,341,746 25,583,825 19.068 14.82 14.81 14.82 14.72 14.96 1,726,971 14.814 0.21%
2022-07-07 0 19.04 19.02 19.04 18.80 19.08 2,034,573 38,647,965 18.996 14.79 14.78 14.79 14.61 14.82 2,618,713 14.758 0.21%
2022-07-06 0 19.00 18.96 19.00 18.70 19.00 2,362,932 44,632,499 18.889 14.76 14.73 14.76 14.53 14.76 3,041,346 14.675 0.11%
2022-07-05 0 18.98 18.98 19.02 18.98 19.34 1,811,482 34,517,118 19.055 14.75 14.75 14.78 14.75 15.03 2,331,571 14.804 0.00%
2022-07-04 0 18.98 18.98 19.00 18.74 19.30 3,112,009 59,098,676 18.991 14.75 14.75 14.76 14.56 14.99 4,005,489 14.754 -2.57%
2022-06-30 0 19.48 19.46 19.48 19.26 19.66 3,741,559 72,938,603 19.494 15.13 15.12 15.13 14.96 15.27 4,815,787 15.146 0.93%
2022-06-29 0 19.30 19.30 19.32 19.26 19.60 2,444,336 47,284,399 19.344 14.99 14.99 15.01 14.96 15.23 3,146,122 15.029 -0.10%
2022-06-28 0 19.32 19.32 19.34 19.02 19.48 3,720,975 71,801,921 19.297 15.01 15.01 15.03 14.78 15.13 4,789,293 14.992 1.15%
2022-06-27 0 19.10 19.08 19.10 19.04 19.30 1,758,757 33,663,092 19.140 14.84 14.82 14.84 14.79 14.99 2,263,708 14.871 0.53%
2022-06-24 0 19.00 18.98 19.00 18.70 19.30 2,113,547 40,029,357 18.939 14.76 14.75 14.76 14.53 14.99 2,720,361 14.715 0.42%
2022-06-23 0 18.92 18.92 18.94 18.82 19.08 2,095,868 39,711,214 18.947 14.70 14.70 14.72 14.62 14.82 2,697,606 14.721 0.32%
2022-06-22 0 18.86 18.84 18.86 18.82 19.30 1,975,536 37,515,583 18.990 14.65 14.64 14.65 14.62 14.99 2,542,726 14.754 -0.32%
2022-06-21 0 18.92 18.86 18.92 18.60 18.98 2,458,483 46,429,304 18.885 14.70 14.65 14.70 14.45 14.75 3,164,331 14.673 1.72%
2022-06-20 0 18.60 18.58 18.60 18.26 18.76 2,999,515 55,727,111 18.579 14.45 14.44 14.45 14.19 14.58 3,860,697 14.434 1.86%
2022-06-17 0 18.26 18.26 18.28 18.26 18.66 5,667,425 103,835,407 18.321 14.19 14.19 14.20 14.19 14.50 7,294,583 14.235 -2.67%
2022-06-16 0 18.76 18.66 18.76 18.56 19.08 3,124,200 58,673,950 18.780 14.58 14.50 14.58 14.42 14.82 4,021,180 14.591 -0.53%
2022-06-15 0 18.86 18.84 18.86 18.84 19.02 1,846,647 34,991,325 18.949 14.65 14.64 14.65 14.64 14.78 2,376,832 14.722 -1.15%
2022-06-14 0 19.08 19.08 19.10 18.66 19.10 3,216,176 61,210,093 19.032 14.82 14.82 14.84 14.50 14.84 4,139,563 14.787 -0.52%
2022-06-13 0 19.18 19.16 19.18 19.02 19.36 1,299,709 24,917,347 19.171 14.90 14.89 14.90 14.78 15.04 1,672,865 14.895 -1.44%
2022-06-10 0 19.46 19.44 19.46 19.32 19.50 1,566,153 30,473,713 19.458 15.12 15.10 15.12 15.01 15.15 2,015,807 15.117 -0.82%
2022-06-09 0 19.62 19.60 19.62 19.54 19.76 1,114,833 21,886,506 19.632 15.24 15.23 15.24 15.18 15.35 1,434,909 15.253 -0.61%
2022-06-08 0 19.74 19.72 19.74 19.30 19.92 6,369,055 125,426,385 19.693 15.34 15.32 15.34 14.99 15.48 8,197,655 15.300 0.30%
2022-06-07 0 19.68 19.66 19.68 19.62 20.30 2,992,109 59,205,424 19.787 15.29 15.27 15.29 15.24 15.77 3,851,165 15.373 -2.57%
2022-06-06 0 20.20 20.10 20.20 19.88 20.25 3,312,952 66,338,682 20.024 15.69 15.62 15.69 15.45 15.73 4,264,124 15.557 1.51%
2022-06-02 0 19.90 19.82 19.90 19.64 20.15 3,253,175 64,593,875 19.856 15.46 15.40 15.46 15.26 15.66 4,187,184 15.427 1.02%
2022-06-01 0 19.70 19.66 19.70 19.14 19.74 2,150,576 42,063,211 19.559 15.31 15.27 15.31 14.87 15.34 2,768,021 15.196 2.60%
2022-05-31 0 19.20 19.18 19.20 18.92 19.26 9,377,877 179,692,785 19.161 14.92 14.90 14.92 14.70 14.96 12,070,331 14.887 -0.21%
2022-05-30 0 19.24 19.22 19.24 18.96 19.34 2,217,132 42,631,483 19.228 14.95 14.93 14.95 14.73 15.03 2,853,686 14.939 0.42%
2022-05-27 0 19.16 19.14 19.16 19.04 19.20 1,216,666 23,238,772 19.100 14.89 14.87 14.89 14.79 14.92 1,565,979 14.840 1.05%
2022-05-26 0 18.96 18.96 18.98 18.90 19.18 3,060,100 58,195,665 19.018 14.73 14.73 14.75 14.68 14.90 3,938,676 14.775 -0.21%
2022-05-25 0 19.00 19.00 19.02 18.96 19.20 2,232,872 42,577,449 19.068 14.76 14.76 14.78 14.73 14.92 2,873,945 14.815 -0.63%
2022-05-24 0 19.12 19.10 19.12 19.06 19.46 1,374,079 26,324,021 19.158 14.86 14.84 14.86 14.81 15.12 1,768,587 14.884 -0.62%
2022-05-23 0 19.24 19.24 19.26 19.16 19.66 3,377,989 65,096,075 19.271 14.95 14.95 14.96 14.89 15.27 4,347,833 14.972 -0.41%
2022-05-20 0 19.32 19.30 19.32 18.92 19.38 1,940,810 37,202,508 19.169 15.01 14.99 15.01 14.70 15.06 2,498,030 14.893 2.33%
2022-05-19 0 18.88 18.88 18.92 18.78 18.96 680,859 12,851,130 18.875 14.67 14.67 14.70 14.59 14.73 876,338 14.665 -0.53%
2022-05-18 0 18.98 18.96 18.98 18.82 19.10 1,719,052 32,645,700 18.991 14.75 14.73 14.75 14.62 14.84 2,212,604 14.754 0.53%
2022-05-17 0 18.88 18.88 18.92 18.78 19.10 2,341,770 44,214,826 18.881 14.67 14.67 14.70 14.59 14.84 3,014,109 14.669 0.00%
2022-05-16 0 18.88 18.88 18.90 18.76 19.00 4,688,988 88,499,507 18.874 14.67 14.67 14.68 14.58 14.76 6,035,229 14.664 1.61%
2022-05-13 0 18.58 18.58 18.60 18.42 18.76 3,134,683 58,216,290 18.572 14.44 14.44 14.45 14.31 14.58 4,034,672 14.429 0.98%
2022-05-12 0 18.40 18.40 18.42 18.36 18.68 1,172,312 21,649,467 18.467 14.30 14.30 14.31 14.26 14.51 1,508,891 14.348 -0.86%
2022-05-11 0 18.56 18.56 18.58 18.52 18.80 1,664,158 30,984,456 18.619 14.42 14.42 14.44 14.39 14.61 2,141,949 14.466 -0.11%
2022-05-10 0 18.58 18.58 18.62 18.32 18.68 1,804,522 33,455,990 18.540 14.44 14.44 14.47 14.23 14.51 2,322,613 14.404 -2.00%
2022-05-06 0 18.96 18.94 18.96 18.90 19.28 1,999,189 37,982,281 18.999 14.73 14.72 14.73 14.68 14.98 2,573,170 14.761 -2.17%
2022-05-05 0 19.38 19.36 19.38 19.20 19.56 2,406,970 46,707,156 19.405 15.06 15.04 15.06 14.92 15.20 3,098,028 15.076 0.52%
2022-05-04 0 19.28 19.26 19.28 18.98 19.30 1,498,900 28,822,192 19.229 14.98 14.96 14.98 14.75 14.99 1,929,245 14.940 1.15%
2022-05-03 0 19.06 19.06 19.08 18.80 19.24 3,013,436 57,480,948 19.075 14.81 14.81 14.82 14.61 14.95 3,878,615 14.820 0.42%
2022-04-29 0 18.98 18.98 19.04 18.92 19.36 5,088,641 97,009,993 19.064 14.75 14.75 14.79 14.70 15.04 6,549,626 14.812 -2.06%
2022-04-28 0 19.38 19.36 19.38 19.02 19.50 2,517,058 48,585,999 19.303 15.06 15.04 15.06 14.78 15.15 3,239,723 14.997 1.79%
2022-04-27 0 19.04 19.02 19.04 18.96 19.32 1,553,934 29,653,619 19.083 14.79 14.78 14.79 14.73 15.01 2,000,079 14.826 -2.06%
2022-04-26 0 19.44 19.42 19.44 19.34 19.62 975,172 18,968,050 19.451 15.10 15.09 15.10 15.03 15.24 1,255,151 15.112 -0.72%
2022-04-25 0 19.58 19.56 19.58 19.38 19.70 1,411,352 27,531,403 19.507 15.21 15.20 15.21 15.06 15.31 1,816,561 15.156 -1.71%
2022-04-22 0 19.92 19.88 19.92 19.60 19.98 1,676,262 33,265,895 19.845 15.48 15.45 15.48 15.23 15.52 2,157,529 15.419 -0.40%
2022-04-21 0 20.00 20.00 20.05 19.86 20.20 2,371,741 47,466,402 20.013 15.54 15.54 15.58 15.43 15.69 3,052,684 15.549 0.40%
2022-04-20 0 19.92 19.92 19.94 19.90 20.30 1,193,549 23,873,016 20.002 15.48 15.48 15.49 15.46 15.77 1,536,225 15.540 -0.65%
2022-04-19 0 20.05 20.00 20.05 19.82 20.20 975,644 19,529,933 20.017 15.58 15.54 15.58 15.40 15.69 1,255,758 15.552 -0.50%
2022-04-14 0 20.15 20.10 20.15 19.82 20.30 798,459 16,080,133 20.139 15.66 15.62 15.66 15.40 15.77 1,027,702 15.647 1.15%
2022-04-13 0 19.92 19.92 19.96 19.80 20.05 830,500 16,545,159 19.922 15.48 15.48 15.51 15.38 15.58 1,068,942 15.478 -0.40%
2022-04-12 0 20.00 19.98 20.00 19.88 20.15 1,027,592 20,530,794 19.980 15.54 15.52 15.54 15.45 15.66 1,322,621 15.523 -0.74%
2022-04-11 0 20.15 20.10 20.15 20.05 20.55 1,136,848 22,890,995 20.135 15.66 15.62 15.66 15.58 15.97 1,463,245 15.644 -1.95%
2022-04-08 0 20.55 20.45 20.55 20.05 20.55 1,800,506 36,784,879 20.430 15.97 15.89 15.97 15.58 15.97 2,317,444 15.873 0.74%
2022-04-07 0 20.40 20.30 20.40 20.05 20.45 2,994,630 60,895,821 20.335 15.85 15.77 15.85 15.58 15.89 3,854,409 15.799 0.25%
2022-04-06 0 20.35 20.35 20.40 19.96 20.60 2,850,156 57,962,840 20.337 15.81 15.81 15.85 15.51 16.00 3,668,456 15.800 2.26%
2022-04-04 0 19.90 19.88 19.90 19.60 20.05 1,548,423 30,769,369 19.871 15.46 15.45 15.46 15.23 15.58 1,992,986 15.439 1.22%
2022-04-01 0 19.66 19.66 19.68 19.30 19.66 1,360,506 26,599,377 19.551 15.27 15.27 15.29 14.99 15.27 1,751,117 15.190 1.03%
2022-03-31 0 19.46 19.46 19.48 19.36 19.80 4,405,657 85,966,376 19.513 15.12 15.12 15.13 15.04 15.38 5,670,552 15.160 -2.41%
2022-03-30 0 19.94 19.94 19.96 19.80 20.30 2,053,135 40,955,243 19.948 15.49 15.49 15.51 15.38 15.77 2,642,604 15.498 -0.10%
2022-03-29 0 20.60 20.60 20.65 20.45 21.00 3,154,435 65,036,485 20.617 15.51 15.51 15.55 15.39 15.81 4,190,279 15.521 -0.96%
2022-03-28 0 20.80 20.75 20.80 20.25 20.95 2,461,499 51,083,590 20.753 15.66 15.62 15.66 15.24 15.77 3,269,799 15.623 2.21%
2022-03-25 0 20.35 20.35 20.40 20.10 20.85 3,069,834 62,633,448 20.403 15.32 15.32 15.36 15.13 15.70 4,077,897 15.359 -0.73%
2022-03-24 0 20.50 20.45 20.50 20.25 20.60 1,664,526 34,027,697 20.443 15.43 15.39 15.43 15.24 15.51 2,211,118 15.389 -0.49%
2022-03-23 0 20.60 20.60 20.65 20.30 20.75 1,108,188 22,792,938 20.568 15.51 15.51 15.55 15.28 15.62 1,472,091 15.483 -0.24%
2022-03-22 0 20.65 20.60 20.65 20.05 20.70 1,703,696 35,005,812 20.547 15.55 15.51 15.55 15.09 15.58 2,263,151 15.468 1.47%
2022-03-21 0 20.35 20.30 20.35 20.10 20.70 3,645,032 74,394,940 20.410 15.32 15.28 15.32 15.13 15.58 4,841,977 15.365 -1.69%
2022-03-18 0 20.70 20.60 20.70 19.80 20.70 9,843,769 201,551,066 20.475 15.58 15.51 15.58 14.91 15.58 13,076,236 15.414 3.92%
2022-03-17 0 19.92 19.82 19.92 18.86 19.92 4,184,723 81,945,207 19.582 15.00 14.92 15.00 14.20 15.00 5,558,890 14.741 7.68%
2022-03-16 0 18.50 18.48 18.50 18.02 18.68 4,656,065 85,725,174 18.412 13.93 13.91 13.93 13.57 14.06 6,185,010 13.860 0.33%
2022-03-15 0 18.44 18.42 18.44 18.38 18.86 3,958,323 73,602,336 18.594 13.88 13.87 13.88 13.84 14.20 5,258,145 13.998 -3.25%
2022-03-14 0 19.06 19.00 19.06 18.80 19.06 2,768,932 52,483,128 18.954 14.35 14.30 14.35 14.15 14.35 3,678,186 14.269 0.32%
2022-03-11 0 19.00 19.00 19.02 18.86 19.60 4,736,201 90,354,732 19.077 14.30 14.30 14.32 14.20 14.75 6,291,460 14.361 -4.04%
2022-03-10 0 19.80 19.78 19.80 19.62 20.00 2,553,851 50,503,209 19.775 14.91 14.89 14.91 14.77 15.06 3,392,477 14.887 2.59%
2022-03-09 0 19.30 19.30 19.32 19.06 19.54 3,163,701 60,969,889 19.272 14.53 14.53 14.54 14.35 14.71 4,202,588 14.508 -0.72%
2022-03-08 0 19.44 19.42 19.44 19.26 19.76 2,280,496 44,496,167 19.512 14.63 14.62 14.63 14.50 14.88 3,029,358 14.688 -0.41%
2022-03-07 0 19.52 19.50 19.52 19.08 19.66 2,640,748 51,225,463 19.398 14.69 14.68 14.69 14.36 14.80 3,507,909 14.603 -0.81%
2022-03-04 0 19.68 19.66 19.68 19.50 19.80 824,748 16,196,113 19.638 14.82 14.80 14.82 14.68 14.91 1,095,576 14.783 -0.91%
2022-03-03 0 19.86 19.84 19.86 19.50 19.96 2,409,849 47,715,383 19.800 14.95 14.94 14.95 14.68 15.03 3,201,188 14.906 1.02%
2022-03-02 0 19.66 19.64 19.66 19.60 20.15 2,065,428 40,765,952 19.737 14.80 14.78 14.80 14.75 15.17 2,743,667 14.858 -1.40%
2022-03-01 0 19.94 19.92 19.94 19.88 20.10 3,244,350 65,154,522 20.082 15.01 15.00 15.01 14.97 15.13 4,309,720 15.118 -1.77%
2022-02-28 0 20.30 20.25 20.30 19.70 20.35 7,173,236 144,896,040 20.200 15.28 15.24 15.28 14.83 15.32 9,528,762 15.206 1.70%
2022-02-25 0 19.96 19.94 19.96 19.80 20.20 1,268,940 25,339,814 19.969 15.03 15.01 15.03 14.91 15.21 1,685,631 15.033 -1.19%
2022-02-24 0 20.20 20.15 20.20 19.92 20.35 1,609,065 32,424,092 20.151 15.21 15.17 15.21 15.00 15.32 2,137,445 15.170 -1.46%
2022-02-23 0 20.50 20.50 20.55 20.25 20.60 1,105,464 22,620,066 20.462 15.43 15.43 15.47 15.24 15.51 1,468,473 15.404 -0.49%
2022-02-22 0 20.60 20.55 20.60 20.30 20.75 1,583,684 32,460,350 20.497 15.51 15.47 15.51 15.28 15.62 2,103,729 15.430 -0.96%
2022-02-21 0 20.80 20.75 20.80 20.40 21.00 2,299,506 47,515,201 20.663 15.66 15.62 15.66 15.36 15.81 3,054,611 15.555 -1.65%
2022-02-18 0 21.15 21.15 21.20 21.00 21.45 1,356,160 28,661,084 21.134 15.92 15.92 15.96 15.81 16.15 1,801,492 15.910 -1.40%
2022-02-17 0 21.45 21.40 21.45 21.20 21.80 1,751,332 37,544,373 21.438 16.15 16.11 16.15 15.96 16.41 2,326,429 16.138 -0.23%
2022-02-16 0 21.50 21.45 21.50 21.40 21.65 1,207,832 25,986,036 21.515 16.19 16.15 16.19 16.11 16.30 1,604,456 16.196 0.70%
2022-02-15 0 21.35 21.30 21.35 20.95 21.55 2,588,060 55,171,698 21.318 16.07 16.03 16.07 15.77 16.22 3,437,919 16.048 1.67%
2022-02-14 0 21.00 20.95 21.00 20.70 21.00 711,355 14,867,090 20.900 15.81 15.77 15.81 15.58 15.81 944,948 15.733 -0.71%
2022-02-11 0 21.15 21.10 21.15 20.95 21.50 1,404,794 29,717,026 21.154 15.92 15.88 15.92 15.77 16.19 1,866,096 15.925 -1.63%
2022-02-10 0 21.50 21.45 21.50 21.30 21.65 899,564 19,290,811 21.445 16.19 16.15 16.19 16.03 16.30 1,194,960 16.143 0.94%
2022-02-09 0 21.30 21.25 21.30 21.15 21.65 1,181,019 25,175,887 21.317 16.03 16.00 16.03 15.92 16.30 1,568,838 16.047 0.24%
2022-02-08 0 21.25 21.25 21.30 21.05 21.65 1,634,121 34,808,665 21.301 16.00 16.00 16.03 15.85 16.30 2,170,729 16.035 -0.70%
2022-02-07 0 21.40 21.40 21.45 21.25 21.90 2,345,889 50,672,945 21.601 16.11 16.11 16.15 16.00 16.49 3,116,225 16.261 -0.70%
2022-02-04 0 21.55 21.45 21.55 20.75 21.65 3,753,640 80,139,418 21.350 16.22 16.15 16.22 15.62 16.30 4,986,249 16.072 4.11%
2022-01-31 0 20.70 20.65 20.70 20.45 21.20 3,342,900 69,585,195 20.816 15.58 15.55 15.58 15.39 15.96 4,440,631 15.670 1.72%
2022-01-28 0 20.35 20.35 20.40 20.30 20.65 2,073,769 42,329,746 20.412 15.32 15.32 15.36 15.28 15.55 2,754,747 15.366 -0.73%
2022-01-27 0 20.50 20.45 20.50 20.30 20.75 1,813,201 37,083,722 20.452 15.43 15.39 15.43 15.28 15.62 2,408,614 15.396 -0.97%
2022-01-26 0 20.70 20.65 20.70 20.45 20.85 1,964,650 40,498,647 20.614 15.58 15.55 15.58 15.39 15.70 2,609,796 15.518 1.47%
2022-01-25 0 20.40 20.35 20.40 20.20 20.50 2,885,300 58,741,151 20.359 15.36 15.32 15.36 15.21 15.43 3,832,766 15.326 -0.49%
2022-01-24 0 20.50 20.50 20.55 20.15 20.60 2,207,964 45,191,089 20.467 15.43 15.43 15.47 15.17 15.51 2,933,009 15.408 0.00%
2022-01-21 0 20.50 20.50 20.55 19.96 20.55 2,739,102 55,763,566 20.358 15.43 15.43 15.47 15.03 15.47 3,638,560 15.326 2.60%
2022-01-20 0 19.98 19.96 19.98 19.90 20.40 2,590,516 51,918,127 20.042 15.04 15.03 15.04 14.98 15.36 3,441,182 15.087 -2.54%
2022-01-19 0 20.50 20.45 20.50 20.25 20.65 2,028,986 41,499,469 20.453 15.43 15.39 15.43 15.24 15.55 2,695,258 15.397 0.99%
2022-01-18 0 20.30 20.30 20.35 20.20 20.45 1,376,578 27,933,090 20.292 15.28 15.28 15.32 15.21 15.39 1,828,615 15.276 0.25%
2022-01-17 0 20.25 20.20 20.25 20.00 20.35 1,423,272 28,805,678 20.239 15.24 15.21 15.24 15.06 15.32 1,890,642 15.236 1.00%
2022-01-14 0 20.05 20.05 20.10 20.00 20.30 8,187,652 164,918,358 20.142 15.09 15.09 15.13 15.06 15.28 10,876,288 15.163 -0.25%
2022-01-13 0 20.10 20.05 20.10 20.10 20.35 1,391,059 28,046,385 20.162 15.13 15.09 15.13 15.13 15.32 1,847,851 15.178 -0.50%
2022-01-12 0 20.20 20.20 20.25 20.10 20.50 1,715,507 34,760,315 20.262 15.21 15.21 15.24 15.13 15.43 2,278,840 15.254 -1.70%
2022-01-11 0 20.55 20.45 20.55 20.15 20.80 3,046,326 62,684,139 20.577 15.47 15.39 15.47 15.17 15.66 4,046,669 15.490 0.98%
2022-01-10 0 20.35 20.35 20.40 19.80 20.40 1,286,904 26,110,172 20.289 15.32 15.32 15.36 14.91 15.36 1,709,494 15.274 0.49%
2022-01-07 0 20.25 20.15 20.25 19.70 20.40 2,158,000 43,623,700 20.215 15.24 15.17 15.24 14.83 15.36 2,866,638 15.218 1.35%
2022-01-06 0 19.98 19.98 20.05 19.80 20.40 1,746,129 34,936,881 20.008 15.04 15.04 15.09 14.91 15.36 2,319,518 15.062 -2.06%
2022-01-05 0 20.40 20.35 20.40 20.20 20.50 2,035,369 41,437,188 20.359 15.36 15.32 15.36 15.21 15.43 2,703,737 15.326 1.75%
2022-01-04 0 20.05 20.00 20.05 19.96 20.50 2,488,079 50,195,628 20.174 15.09 15.06 15.09 15.03 15.43 3,305,107 15.187 -0.74%
2022-01-03 0 20.20 20.15 20.20 19.50 20.50 2,518,506 50,988,829 20.246 15.21 15.17 15.21 14.68 15.43 3,345,525 15.241 3.38%
2021-12-31 0 19.54 19.50 19.54 19.44 20.00 2,018,816 39,606,672 19.619 14.71 14.68 14.71 14.63 15.06 2,681,749 14.769 0.51%
2021-12-30 0 19.44 19.42 19.44 19.30 19.50 675,607 13,120,291 19.420 14.63 14.62 14.63 14.53 14.68 897,461 14.619 0.41%
2021-12-29 0 19.36 19.28 19.36 19.24 19.46 723,612 13,997,775 19.344 14.57 14.51 14.57 14.48 14.65 961,230 14.562 0.21%
2021-12-28 0 19.32 19.30 19.32 19.24 19.76 688,865 13,357,503 19.391 14.54 14.53 14.54 14.48 14.88 915,072 14.597 1.05%
2021-12-24 0 19.12 19.10 19.12 19.02 19.20 493,881 9,440,936 19.116 14.39 14.38 14.39 14.32 14.45 656,060 14.390 0.63%
2021-12-23 0 19.00 19.00 19.02 18.74 19.04 1,262,258 23,928,594 18.957 14.30 14.30 14.32 14.11 14.33 1,676,754 14.271 0.74%
2021-12-22 0 18.86 18.84 18.86 18.72 19.04 2,140,844 40,391,285 18.867 14.20 14.18 14.20 14.09 14.33 2,843,848 14.203 -0.21%
2021-12-21 0 18.90 18.90 18.92 18.80 19.10 2,209,627 41,873,216 18.950 14.23 14.23 14.24 14.15 14.38 2,935,218 14.266 0.21%
2021-12-20 0 18.86 18.86 18.88 18.78 19.30 1,842,500 34,961,240 18.975 14.20 14.20 14.21 14.14 14.53 2,447,535 14.284 -1.57%
2021-12-17 0 19.16 19.12 19.16 18.84 19.24 5,520,567 105,509,021 19.112 14.42 14.39 14.42 14.18 14.48 7,333,394 14.387 2.02%
2021-12-16 0 18.78 18.78 18.82 18.56 18.94 3,231,670 60,632,700 18.762 14.14 14.14 14.17 13.97 14.26 4,292,876 14.124 0.21%
2021-12-15 0 18.74 18.74 18.78 18.52 18.96 2,498,978 46,866,356 18.754 14.11 14.11 14.14 13.94 14.27 3,319,585 14.118 -0.43%
2021-12-14 0 18.82 18.80 18.82 18.70 19.26 2,034,396 38,368,185 18.860 14.17 14.15 14.17 14.08 14.50 2,702,445 14.198 -2.69%
2021-12-13 0 19.34 19.34 19.38 19.34 19.80 1,716,079 33,328,922 19.422 14.56 14.56 14.59 14.56 14.91 2,279,600 14.621 -0.62%
2021-12-10 0 19.46 19.44 19.46 19.38 19.96 1,984,359 38,809,128 19.558 14.65 14.63 14.65 14.59 15.03 2,635,977 14.723 -1.22%
2021-12-09 0 19.70 19.70 19.72 19.34 19.86 4,880,020 95,657,704 19.602 14.83 14.83 14.85 14.56 14.95 6,482,506 14.756 2.71%
2021-12-08 0 19.18 19.08 19.18 18.84 19.20 2,547,519 48,613,086 19.083 14.44 14.36 14.44 14.18 14.45 3,384,066 14.365 1.80%
2021-12-07 0 18.84 18.84 18.86 18.46 18.96 1,766,637 33,068,857 18.719 14.18 14.18 14.20 13.90 14.27 2,346,760 14.091 2.28%
2021-12-06 0 18.42 18.42 18.44 18.38 18.64 2,043,623 37,775,923 18.485 13.87 13.87 13.88 13.84 14.03 2,714,702 13.915 -0.65%
2021-12-03 0 18.54 18.54 18.58 18.50 18.72 1,344,802 24,984,512 18.579 13.96 13.96 13.99 13.93 14.09 1,786,404 13.986 -0.96%
2021-12-02 0 18.72 18.70 18.72 18.42 18.74 1,444,994 26,990,817 18.679 14.09 14.08 14.09 13.87 14.11 1,919,497 14.061 0.32%
2021-12-01 0 18.66 18.64 18.66 18.40 19.10 3,886,959 72,557,032 18.667 14.05 14.03 14.05 13.85 14.38 5,163,347 14.052 0.76%
2021-11-30 0 18.52 18.52 18.54 18.52 19.20 9,874,670 184,444,736 18.679 13.94 13.94 13.96 13.94 14.45 13,117,284 14.061 -4.54%
2021-11-29 0 19.40 19.40 19.42 19.30 19.66 2,060,800 39,941,414 19.382 14.60 14.60 14.62 14.53 14.80 2,737,519 14.590 -1.92%
2021-11-26 0 19.78 19.78 19.82 19.78 20.25 1,565,479 31,224,853 19.946 14.89 14.89 14.92 14.89 15.24 2,079,546 15.015 -2.80%
2021-11-25 0 20.35 20.35 20.40 20.20 20.60 1,156,750 23,469,120 20.289 15.32 15.32 15.36 15.21 15.51 1,536,600 15.273 -1.21%
2021-11-24 0 20.60 20.55 20.60 19.74 20.65 2,131,300 43,683,350 20.496 15.51 15.47 15.51 14.86 15.55 2,831,170 15.429 0.24%
2021-11-23 0 20.55 20.55 20.65 20.55 20.95 1,703,033 35,205,206 20.672 15.47 15.47 15.55 15.47 15.77 2,262,270 15.562 -1.67%
2021-11-22 0 20.90 20.90 20.95 20.80 21.35 4,807,335 100,871,479 20.983 15.73 15.73 15.77 15.66 16.07 6,385,953 15.796 -0.48%
2021-11-19 0 21.00 21.00 21.10 20.50 21.25 3,069,409 64,062,820 20.871 15.81 15.81 15.88 15.43 16.00 4,077,332 15.712 1.69%
2021-11-18 0 20.65 20.60 20.65 20.40 20.75 3,381,088 69,662,514 20.604 15.55 15.51 15.55 15.36 15.62 4,491,359 15.510 -1.90%
2021-11-17 0 21.05 21.00 21.05 20.75 21.10 1,667,925 34,933,929 20.945 15.85 15.81 15.85 15.62 15.88 2,215,633 15.767 0.96%
2021-11-16 0 20.85 20.85 20.90 20.80 21.25 2,667,785 55,811,123 20.920 15.70 15.70 15.73 15.66 16.00 3,543,824 15.749 -1.18%
2021-11-15 0 21.10 21.05 21.10 20.85 21.20 1,673,272 35,180,620 21.025 15.88 15.85 15.88 15.70 15.96 2,222,736 15.828 -0.24%
2021-11-12 0 21.15 21.15 21.20 20.90 21.55 1,043,617 22,037,907 21.117 15.92 15.92 15.96 15.73 16.22 1,386,317 15.897 -1.40%
2021-11-11 0 21.45 21.35 21.45 20.80 21.65 2,462,364 52,640,591 21.378 16.15 16.07 16.15 15.66 16.30 3,270,948 16.093 2.63%
2021-11-10 0 20.90 20.90 20.95 20.50 21.00 3,738,889 77,544,877 20.740 15.73 15.73 15.77 15.43 15.81 4,966,654 15.613 1.21%
2021-11-09 0 20.65 20.65 20.70 20.35 20.80 2,587,487 53,455,018 20.659 15.55 15.55 15.58 15.32 15.66 3,437,158 15.552 -0.72%
2021-11-08 0 20.80 20.75 20.80 20.55 21.05 1,605,201 33,364,949 20.786 15.66 15.62 15.66 15.47 15.85 2,132,312 15.647 0.97%
2021-11-05 0 20.60 20.55 20.60 20.40 20.75 1,765,763 36,340,854 20.581 15.51 15.47 15.51 15.36 15.62 2,345,599 15.493 0.24%
2021-11-04 0 20.55 20.55 20.60 20.35 20.85 1,155,236 23,775,887 20.581 15.47 15.47 15.51 15.32 15.70 1,534,589 15.493 -0.24%
2021-11-03 0 20.60 20.55 20.60 20.50 21.05 1,159,493 23,958,854 20.663 15.51 15.47 15.51 15.43 15.85 1,540,244 15.555 -0.24%
2021-11-02 0 20.65 20.65 20.75 20.55 21.25 1,502,729 31,198,887 20.761 15.55 15.55 15.62 15.47 16.00 1,996,191 15.629 -1.43%
2021-11-01 0 20.95 20.90 20.95 20.75 21.45 1,512,275 31,693,306 20.957 15.77 15.73 15.77 15.62 16.15 2,008,871 15.777 0.48%
2021-10-29 0 20.85 20.85 20.90 20.85 21.25 2,024,231 42,294,073 20.894 15.70 15.70 15.73 15.70 16.00 2,688,942 15.729 -1.42%
2021-10-28 0 21.15 21.05 21.15 20.90 21.25 1,302,599 27,494,167 21.107 15.92 15.85 15.92 15.73 16.00 1,730,343 15.889 0.24%
2021-10-27 0 21.10 21.10 21.20 20.80 21.25 1,927,060 40,653,135 21.096 15.88 15.88 15.96 15.66 16.00 2,559,862 15.881 -0.24%
2021-10-26 0 21.15 21.15 21.20 21.00 21.40 1,273,390 26,986,087 21.192 15.92 15.92 15.96 15.81 16.11 1,691,542 15.954 0.00%
2021-10-25 0 21.15 21.15 21.20 21.00 21.35 1,724,024 36,545,263 21.198 15.92 15.92 15.96 15.81 16.07 2,290,154 15.958 -0.94%
2021-10-22 0 21.35 21.35 21.40 21.25 21.70 1,795,826 38,427,282 21.398 16.07 16.07 16.11 16.00 16.34 2,385,534 16.108 -0.23%
2021-10-21 0 21.40 21.35 21.40 21.20 21.55 959,777 20,528,615 21.389 16.11 16.07 16.11 15.96 16.22 1,274,946 16.102 0.47%
2021-10-20 0 21.30 21.25 21.30 21.25 21.50 1,882,610 40,163,088 21.334 16.03 16.00 16.03 16.00 16.19 2,500,816 16.060 0.95%
2021-10-19 0 21.10 21.05 21.10 20.85 21.30 1,474,218 31,058,649 21.068 15.88 15.85 15.88 15.70 16.03 1,958,317 15.860 0.96%
2021-10-18 0 20.90 20.90 21.00 20.70 21.20 2,565,840 53,652,300 20.910 15.73 15.73 15.81 15.58 15.96 3,408,403 15.741 0.00%
2021-10-15 0 20.90 20.90 20.95 20.70 21.25 2,749,343 57,665,307 20.974 15.73 15.73 15.77 15.58 16.00 3,652,164 15.789 1.95%
2021-10-12 0 20.50 20.50 20.55 20.05 20.75 1,918,976 39,354,314 20.508 15.43 15.43 15.47 15.09 15.62 2,549,124 15.438 1.23%
2021-10-11 0 20.25 20.25 20.30 20.25 20.75 1,248,392 25,371,385 20.323 15.24 15.24 15.28 15.24 15.62 1,658,335 15.299 -2.41%
2021-10-08 0 20.75 20.75 20.80 20.15 20.95 1,906,578 39,397,643 20.664 15.62 15.62 15.66 15.17 15.77 2,532,654 15.556 0.00%
2021-10-07 0 20.75 20.70 20.75 20.35 20.80 3,774,595 77,767,447 20.603 15.62 15.58 15.62 15.32 15.66 5,014,085 15.510 4.27%
2021-10-06 0 19.90 19.90 19.92 19.56 20.25 2,181,267 43,197,001 19.804 14.98 14.98 15.00 14.72 15.24 2,897,545 14.908 0.10%
2021-10-05 0 19.88 19.88 19.90 19.60 20.10 1,777,453 35,374,635 19.902 14.97 14.97 14.98 14.75 15.13 2,361,128 14.982 -1.09%
2021-10-04 0 20.10 20.10 20.15 19.44 20.35 2,614,069 52,289,431 20.003 15.13 15.13 15.17 14.63 15.32 3,472,469 15.058 2.97%
2021-09-30 0 19.52 19.52 19.60 19.44 19.92 4,750,348 93,121,260 19.603 14.69 14.69 14.75 14.63 15.00 6,310,253 14.757 -1.01%
2021-09-29 0 19.72 19.68 19.72 19.24 19.80 1,623,990 31,892,483 19.638 14.85 14.82 14.85 14.48 14.91 2,157,271 14.784 1.02%
2021-09-28 0 19.52 19.50 19.52 19.30 19.68 3,941,255 76,860,779 19.502 14.69 14.68 14.69 14.53 14.82 5,235,472 14.681 1.04%
2021-09-27 0 19.32 19.28 19.32 19.08 19.40 2,380,093 45,893,583 19.282 14.54 14.51 14.54 14.36 14.60 3,161,661 14.516 0.10%
2021-09-24 0 19.30 19.28 19.30 19.22 20.00 3,368,206 65,366,757 19.407 14.53 14.51 14.53 14.47 15.06 4,474,247 14.610 -3.02%
2021-09-23 0 19.90 19.86 19.90 19.44 20.05 3,099,477 61,293,375 19.775 14.98 14.95 14.98 14.63 15.09 4,117,274 14.887 3.22%
2021-09-21 0 19.28 19.28 19.30 18.90 19.38 2,245,430 43,020,551 19.159 14.51 14.51 14.53 14.23 14.59 2,982,778 14.423 0.94%
2021-09-20 0 19.10 19.06 19.10 18.80 19.84 2,991,874 57,096,194 19.084 14.38 14.35 14.38 14.15 14.94 3,974,337 14.366 -3.83%
2021-09-17 0 19.86 19.80 19.86 19.62 20.45 6,450,068 128,114,739 19.863 14.95 14.91 14.95 14.77 15.39 8,568,122 14.952 -0.30%
2021-09-16 0 19.92 19.90 19.92 19.84 20.40 1,830,482 36,563,366 19.975 15.00 14.98 15.00 14.94 15.36 2,431,570 15.037 -1.87%
2021-09-15 0 20.30 20.30 20.35 20.15 20.50 2,570,210 52,381,345 20.380 15.28 15.28 15.32 15.17 15.43 3,414,208 15.342 -0.49%
2021-09-14 0 20.40 20.40 20.45 20.30 20.60 1,207,236 24,634,830 20.406 15.36 15.36 15.39 15.28 15.51 1,603,665 15.362 0.25%
2021-09-13 0 20.35 20.30 20.35 20.30 20.70 1,254,459 25,576,858 20.389 15.32 15.28 15.32 15.28 15.58 1,666,394 15.349 -1.45%
2021-09-10 0 20.65 20.60 20.65 20.50 20.85 1,047,916 21,702,031 20.710 15.55 15.51 15.55 15.43 15.70 1,392,027 15.590 0.98%
2021-09-09 0 20.45 20.45 20.50 20.30 20.80 2,423,082 49,694,271 20.509 15.39 15.39 15.43 15.28 15.66 3,218,766 15.439 0.00%
2021-09-08 0 20.45 20.40 20.45 20.10 20.45 1,697,256 34,566,564 20.366 15.39 15.36 15.39 15.13 15.39 2,254,596 15.332 1.54%
2021-09-07 0 20.45 20.45 20.50 20.40 20.85 4,321,093 88,594,918 20.503 15.16 15.16 15.20 15.12 15.46 5,828,393 15.201 -1.21%
2021-09-06 0 20.70 20.70 20.75 20.65 21.05 1,887,950 39,218,923 20.773 15.35 15.35 15.38 15.31 15.61 2,546,512 15.401 -1.43%
2021-09-03 0 21.00 20.95 21.00 21.00 21.30 2,777,524 58,546,667 21.079 15.57 15.53 15.57 15.57 15.79 3,746,390 15.627 -1.41%
2021-09-02 0 21.30 21.30 21.35 21.15 21.75 1,715,196 36,619,896 21.350 15.79 15.79 15.83 15.68 16.13 2,313,497 15.829 -1.84%
2021-09-01 0 21.70 21.60 21.70 21.20 21.70 2,149,224 46,162,965 21.479 16.09 16.01 16.09 15.72 16.09 2,898,924 15.924 3.09%
2021-08-31 0 21.05 21.05 21.10 20.90 21.65 6,617,807 139,551,093 21.087 15.61 15.61 15.64 15.49 16.05 8,926,255 15.634 -3.22%
2021-08-30 0 21.75 21.65 21.75 21.55 21.95 1,081,180 23,488,630 21.725 16.13 16.05 16.13 15.98 16.27 1,458,321 16.107 -0.68%
2021-08-27 0 21.90 21.85 21.90 21.60 21.95 2,496,433 54,449,874 21.811 16.24 16.20 16.24 16.01 16.27 3,367,248 16.170 1.39%
2021-08-26 0 21.60 21.55 21.60 21.50 22.10 1,883,986 40,753,935 21.632 16.01 15.98 16.01 15.94 16.38 2,541,165 16.038 -1.82%
2021-08-25 0 22.00 21.95 22.00 21.80 22.25 1,301,797 28,572,622 21.949 16.31 16.27 16.31 16.16 16.50 1,755,895 16.272 -1.35%
2021-08-24 0 22.30 22.25 22.30 21.85 22.35 1,129,250 24,981,695 22.122 16.53 16.50 16.53 16.20 16.57 1,523,159 16.401 2.29%
2021-08-23 0 21.80 21.75 21.80 21.80 22.50 1,764,270 38,771,248 21.976 16.16 16.13 16.16 16.16 16.68 2,379,689 16.293 -2.46%
2021-08-20 0 22.35 22.35 22.40 22.10 22.60 1,746,759 39,061,460 22.362 16.57 16.57 16.61 16.38 16.76 2,356,070 16.579 -0.67%
2021-08-19 0 22.50 22.45 22.50 22.30 22.85 1,144,940 25,776,669 22.514 16.68 16.64 16.68 16.53 16.94 1,544,322 16.691 -1.32%
2021-08-18 0 22.80 22.75 22.80 22.70 22.95 1,752,564 39,984,903 22.815 16.90 16.87 16.90 16.83 17.01 2,363,900 16.915 0.00%
2021-08-17 0 22.80 22.75 22.80 22.50 23.25 4,283,947 98,013,393 22.879 16.90 16.87 16.90 16.68 17.24 5,778,289 16.962 2.93%
2021-08-16 0 22.15 22.15 22.20 21.85 22.35 2,313,354 51,198,524 22.132 16.42 16.42 16.46 16.20 16.57 3,120,307 16.408 0.68%
2021-08-13 0 22.00 21.95 22.00 21.50 22.00 2,321,471 50,861,748 21.909 16.31 16.27 16.31 15.94 16.31 3,131,255 16.243 1.15%
2021-08-12 0 21.75 21.70 21.75 21.60 22.25 2,241,495 48,819,522 21.780 16.13 16.09 16.13 16.01 16.50 3,023,382 16.147 -1.81%
2021-08-11 0 22.15 22.10 22.15 22.05 22.40 1,226,782 27,218,640 22.187 16.42 16.38 16.42 16.35 16.61 1,654,713 16.449 0.45%
2021-08-10 0 22.05 22.05 22.10 21.90 22.45 1,400,954 30,957,358 22.097 16.35 16.35 16.38 16.24 16.64 1,889,640 16.383 -1.56%
2021-08-09 0 22.40 22.30 22.40 21.95 23.50 1,645,738 36,976,829 22.468 16.61 16.53 16.61 16.27 17.42 2,219,810 16.658 1.36%
2021-08-06 0 22.10 22.05 22.10 21.80 22.25 1,531,730 33,874,524 22.115 16.38 16.35 16.38 16.16 16.50 2,066,034 16.396 0.00%
2021-08-05 0 22.10 22.10 22.15 22.05 22.50 1,265,080 28,081,635 22.198 16.38 16.38 16.42 16.35 16.68 1,706,370 16.457 -1.78%
2021-08-04 0 22.50 22.45 22.50 22.35 22.60 2,072,636 46,560,981 22.465 16.68 16.64 16.68 16.57 16.76 2,795,621 16.655 0.45%
2021-08-03 0 22.40 22.35 22.40 22.15 22.70 1,796,483 40,233,929 22.396 16.61 16.57 16.61 16.42 16.83 2,423,139 16.604 0.00%
2021-08-02 0 22.40 22.30 22.40 22.05 22.50 1,942,366 43,374,355 22.331 16.61 16.53 16.61 16.35 16.68 2,619,909 16.556 1.36%
2021-07-30 0 22.10 22.10 22.15 22.00 22.50 2,880,729 63,831,691 22.158 16.38 16.38 16.42 16.31 16.68 3,885,596 16.428 -0.45%
2021-07-29 0 22.20 22.10 22.20 21.85 22.50 1,840,984 40,796,241 22.160 16.46 16.38 16.46 16.20 16.68 2,483,163 16.429 1.37%
2021-07-28 0 21.90 21.85 21.90 21.70 22.20 2,068,271 45,369,390 21.936 16.24 16.20 16.24 16.09 16.46 2,789,733 16.263 -1.35%
2021-07-27 0 22.20 22.15 22.20 22.00 23.10 3,143,595 70,323,632 22.370 16.46 16.42 16.46 16.31 17.13 4,240,155 16.585 -1.99%
2021-07-26 0 22.65 22.60 22.65 22.50 22.90 2,258,600 51,241,788 22.687 16.79 16.76 16.79 16.68 16.98 3,046,453 16.820 -1.52%
2021-07-23 0 23.00 22.95 23.00 22.85 23.45 1,535,602 35,361,436 23.028 17.05 17.01 17.05 16.94 17.39 2,071,256 17.072 -1.92%
2021-07-22 0 23.45 23.30 23.45 22.75 23.45 1,402,744 32,721,821 23.327 17.39 17.27 17.39 16.87 17.39 1,892,054 17.294 2.18%
2021-07-21 0 22.95 22.90 22.95 22.85 23.40 1,861,270 42,828,440 23.010 17.01 16.98 17.01 16.94 17.35 2,510,525 17.060 -1.29%
2021-07-20 0 23.25 23.25 23.30 22.55 23.25 2,486,860 57,301,936 23.042 17.24 17.24 17.27 16.72 17.24 3,354,336 17.083 1.97%
2021-07-19 0 22.80 22.70 22.80 22.65 23.55 2,148,604 49,110,632 22.857 16.90 16.83 16.90 16.79 17.46 2,898,088 16.946 -1.51%
2021-07-16 0 23.15 23.05 23.15 22.80 23.15 1,949,393 44,953,887 23.060 17.16 17.09 17.16 16.90 17.16 2,629,387 17.097 3.12%
2021-07-15 0 22.45 22.40 22.45 22.20 22.65 1,077,648 24,168,580 22.427 16.64 16.61 16.64 16.46 16.79 1,453,557 16.627 0.45%
2021-07-14 0 22.35 22.30 22.35 22.25 22.80 1,577,112 35,338,053 22.407 16.57 16.53 16.57 16.50 16.90 2,127,246 16.612 -1.76%
2021-07-13 0 22.75 22.70 22.75 22.60 23.10 1,550,153 35,295,499 22.769 16.87 16.83 16.87 16.76 17.13 2,090,883 16.881 -0.22%
2021-07-12 0 22.80 22.60 22.80 22.40 23.20 2,122,051 48,007,163 22.623 16.90 16.76 16.90 16.61 17.20 2,862,273 16.772 2.01%
2021-07-09 0 22.35 22.30 22.35 22.15 22.90 2,535,604 56,736,943 22.376 16.57 16.53 16.57 16.42 16.98 3,420,083 16.589 -2.40%
2021-07-08 0 22.90 22.80 22.90 22.80 23.70 1,725,768 39,703,008 23.006 16.98 16.90 16.98 16.90 17.57 2,327,757 17.056 -1.51%
2021-07-07 0 23.25 23.20 23.25 22.95 23.25 1,042,701 24,169,839 23.180 17.24 17.20 17.24 17.01 17.24 1,406,420 17.185 0.87%
2021-07-06 0 23.05 23.05 23.10 22.90 23.30 1,396,473 32,174,121 23.040 17.09 17.09 17.13 16.98 17.27 1,883,596 17.081 -0.65%
2021-07-05 0 23.20 23.15 23.20 22.90 23.45 1,012,773 23,485,810 23.190 17.20 17.16 17.20 16.98 17.39 1,366,052 17.192 1.09%
2021-07-02 0 22.95 22.90 22.95 22.70 23.75 3,870,141 89,424,543 23.106 17.01 16.98 17.01 16.83 17.61 5,220,138 17.131 -0.86%
2021-06-30 0 23.15 23.15 23.20 23.05 23.35 2,468,987 57,194,940 23.165 17.16 17.16 17.20 17.09 17.31 3,330,228 17.174 0.43%
2021-06-29 0 23.05 23.00 23.05 22.95 23.50 3,726,641 86,169,549 23.123 17.09 17.05 17.09 17.01 17.42 5,026,582 17.143 -0.65%
2021-06-28 0 23.20 23.20 23.25 22.95 23.80 1,454,202 33,741,922 23.203 17.20 17.20 17.24 17.01 17.65 1,961,462 17.202 -0.64%
2021-06-25 0 23.35 23.35 23.40 23.25 24.00 1,969,599 46,127,022 23.419 17.31 17.31 17.35 17.24 17.79 2,656,642 17.363 -1.27%
2021-06-24 0 23.65 23.65 23.70 23.55 23.95 2,220,253 52,669,031 23.722 17.53 17.53 17.57 17.46 17.76 2,994,730 17.587 0.21%
2021-06-23 0 23.60 23.55 23.60 23.40 23.90 2,544,008 59,982,425 23.578 17.50 17.46 17.50 17.35 17.72 3,431,418 17.480 -1.26%
2021-06-22 0 23.90 23.85 23.90 23.75 24.20 2,545,604 60,982,201 23.956 17.72 17.68 17.72 17.61 17.94 3,433,571 17.761 0.42%
2021-06-21 0 23.80 23.75 23.80 23.55 23.80 2,132,703 50,571,640 23.712 17.65 17.61 17.65 17.46 17.65 2,876,640 17.580 0.42%
2021-06-18 0 23.70 23.60 23.70 23.35 23.75 4,938,582 116,781,486 23.647 17.57 17.50 17.57 17.31 17.61 6,661,276 17.531 0.42%
2021-06-17 0 23.60 23.55 23.60 23.35 23.70 2,330,737 54,951,839 23.577 17.50 17.46 17.50 17.31 17.57 3,143,753 17.480 1.07%
2021-06-16 0 23.35 23.35 23.45 23.10 23.55 2,260,472 52,831,788 23.372 17.31 17.31 17.39 17.13 17.46 3,048,978 17.328 0.00%
2021-06-15 0 23.35 23.30 23.35 23.30 23.95 2,080,765 48,853,456 23.479 17.31 17.27 17.31 17.27 17.76 2,806,585 17.407 -1.68%
2021-06-11 0 23.75 23.75 23.85 23.75 23.95 2,651,928 63,201,184 23.832 17.61 17.61 17.68 17.61 17.76 3,576,983 17.669 0.21%
2021-06-10 0 23.70 23.70 23.75 23.30 23.95 4,465,638 106,100,938 23.759 17.57 17.57 17.61 17.27 17.76 6,023,358 17.615 2.16%
2021-06-09 0 23.20 23.20 23.25 23.00 23.40 2,147,539 49,784,559 23.182 17.20 17.20 17.24 17.05 17.35 2,896,652 17.187 0.65%
2021-06-08 0 23.05 23.05 23.10 22.85 23.25 2,862,021 66,010,226 23.064 17.09 17.09 17.13 16.94 17.24 3,860,362 17.099 0.22%
2021-06-07 0 23.00 22.95 23.00 22.60 23.10 2,078,892 47,665,973 22.929 17.05 17.01 17.05 16.76 17.13 2,804,059 16.999 0.88%
2021-06-04 0 22.80 22.80 22.85 22.70 23.30 1,776,710 40,744,978 22.933 16.90 16.90 16.94 16.83 17.27 2,396,469 17.002 -1.51%
2021-06-03 0 23.15 23.10 23.15 23.00 23.50 3,106,295 72,241,973 23.257 17.16 17.13 17.16 17.05 17.42 4,189,844 17.242 0.87%
2021-06-02 0 22.95 22.90 22.95 22.40 22.95 3,038,427 69,323,612 22.816 17.01 16.98 17.01 16.61 17.01 4,098,302 16.915 2.46%
2021-06-01 0 22.40 22.35 22.40 22.40 22.95 2,681,957 60,333,951 22.496 16.61 16.57 16.61 16.61 17.01 3,617,487 16.678 -1.97%
2021-05-31 0 22.85 22.80 22.85 22.70 23.45 2,908,150 66,871,101 22.994 16.94 16.90 16.94 16.83 17.39 3,922,582 17.048 -2.35%
2021-05-28 0 23.40 23.40 23.45 23.30 23.65 3,198,548 75,091,420 23.477 17.35 17.35 17.39 17.27 17.53 4,314,277 17.405 -0.43%
2021-05-27 0 23.50 23.50 23.55 23.40 23.85 3,934,263 92,613,036 23.540 17.42 17.42 17.46 17.35 17.68 5,306,627 17.452 -0.84%
2021-05-26 0 23.70 23.70 23.75 23.20 23.80 2,096,016 49,362,409 23.551 17.57 17.57 17.61 17.20 17.65 2,827,156 17.460 1.94%
2021-05-25 0 23.25 23.20 23.25 23.00 23.50 1,493,245 34,612,467 23.179 17.24 17.20 17.24 17.05 17.42 2,014,124 17.185 1.09%
2021-05-24 0 23.00 23.00 23.05 22.85 23.30 5,847,046 135,384,784 23.154 17.05 17.05 17.09 16.94 17.27 7,886,634 17.166 -0.22%
2021-05-21 0 23.05 23.00 23.05 22.80 23.05 1,412,441 32,387,951 22.930 17.09 17.05 17.09 16.90 17.09 1,905,134 17.000 0.44%
2021-05-20 0 22.95 22.95 23.00 22.80 23.30 4,807,113 110,605,908 23.009 17.01 17.01 17.05 16.90 17.27 6,483,948 17.058 -0.65%
2021-05-18 0 23.10 23.10 23.15 22.95 23.85 3,861,071 89,080,409 23.071 17.13 17.13 17.16 17.01 17.68 5,207,904 17.105 1.32%
2021-05-17 0 22.80 22.75 22.80 22.70 23.25 1,984,508 45,289,016 22.821 16.90 16.87 16.90 16.83 17.24 2,676,751 16.919 0.44%
2021-05-14 0 22.70 22.70 22.75 22.50 23.00 3,068,781 69,598,062 22.679 16.83 16.83 16.87 16.68 17.05 4,139,245 16.814 -0.22%
2021-05-13 0 22.75 22.70 22.75 22.60 22.80 1,616,927 36,757,539 22.733 16.87 16.83 16.87 16.76 16.90 2,180,949 16.854 -0.22%
2021-05-12 0 22.80 22.80 22.85 22.60 22.95 2,275,086 51,811,369 22.773 16.90 16.90 16.94 16.76 17.01 3,068,690 16.884 0.44%
2021-05-11 0 22.70 22.65 22.70 22.60 22.90 1,215,851 27,607,091 22.706 16.83 16.79 16.83 16.76 16.98 1,639,969 16.834 -0.87%
2021-05-10 0 22.90 22.85 22.90 22.75 22.95 1,853,417 42,372,057 22.862 16.98 16.94 16.98 16.87 17.01 2,499,933 16.949 0.44%
2021-05-07 0 22.80 22.75 22.80 22.60 22.95 2,077,052 47,360,234 22.802 16.90 16.87 16.90 16.76 17.01 2,801,577 16.905 0.88%
2021-05-06 0 22.60 22.55 22.60 22.45 22.95 3,460,206 78,356,402 22.645 16.76 16.72 16.76 16.64 17.01 4,667,208 16.789 -0.88%
2021-05-05 0 22.80 22.75 22.80 22.70 23.00 1,367,512 31,216,852 22.827 16.90 16.87 16.90 16.83 17.05 1,844,533 16.924 -0.65%
2021-05-04 0 22.95 22.90 22.95 22.75 23.05 1,410,750 32,314,984 22.906 17.01 16.98 17.01 16.87 17.09 1,902,853 16.982 0.44%
2021-05-03 0 22.85 22.85 22.90 22.75 23.15 1,457,465 33,367,442 22.894 16.94 16.94 16.98 16.87 17.16 1,965,863 16.973 -1.51%
2021-04-30 0 23.20 23.15 23.20 23.10 23.45 3,838,968 89,140,383 23.220 17.20 17.16 17.20 17.13 17.39 5,178,091 17.215 0.00%
2021-04-29 0 23.20 23.20 23.25 23.20 23.60 3,302,062 76,912,198 23.292 17.20 17.20 17.24 17.20 17.50 4,453,899 17.269 -0.43%
2021-04-28 0 23.30 23.30 23.35 23.25 23.95 2,185,950 51,140,087 23.395 17.27 17.27 17.31 17.24 17.76 2,948,461 17.345 -1.06%
2021-04-27 0 23.55 23.50 23.55 23.40 23.95 1,831,410 43,168,694 23.571 17.46 17.42 17.46 17.35 17.76 2,470,249 17.475 -0.84%
2021-04-26 0 23.75 23.75 23.80 23.60 23.95 1,001,148 23,795,382 23.768 17.61 17.61 17.65 17.50 17.76 1,350,372 17.621 -0.21%
2021-04-23 0 23.80 23.75 23.80 23.50 23.90 1,432,020 33,995,871 23.740 17.65 17.61 17.65 17.42 17.72 1,931,543 17.600 0.00%
2021-04-22 0 23.80 23.75 23.80 23.50 23.90 1,688,676 40,124,969 23.761 17.65 17.61 17.65 17.42 17.72 2,277,726 17.616 0.21%
2021-04-21 0 23.75 23.70 23.75 23.30 23.85 1,728,573 40,838,932 23.626 17.61 17.57 17.61 17.27 17.68 2,331,540 17.516 -0.21%
2021-04-20 0 23.80 23.75 23.80 23.45 23.85 3,146,617 74,652,301 23.725 17.65 17.61 17.65 17.39 17.68 4,244,232 17.589 1.71%
2021-04-19 0 23.40 23.40 23.45 23.25 23.95 2,341,383 54,969,765 23.477 17.35 17.35 17.39 17.24 17.76 3,158,113 17.406 -1.06%
2021-04-16 0 23.65 23.60 23.65 23.40 23.80 7,688,715 180,798,721 23.515 17.53 17.50 17.53 17.35 17.65 10,370,721 17.434 0.42%
2021-04-15 0 23.55 23.50 23.55 23.50 23.90 3,636,663 85,928,511 23.628 17.46 17.42 17.46 17.42 17.72 4,905,217 17.518 -0.21%
2021-04-14 0 23.60 23.60 23.70 23.55 23.80 7,226,062 170,936,986 23.656 17.50 17.50 17.57 17.46 17.65 9,746,684 17.538 0.64%
2021-04-13 0 23.45 23.45 23.55 23.40 23.90 4,263,750 100,307,471 23.526 17.39 17.39 17.46 17.35 17.72 5,751,047 17.442 0.00%
2021-04-12 0 23.45 23.40 23.45 23.15 23.60 3,576,576 83,544,184 23.359 17.39 17.35 17.39 17.16 17.50 4,824,170 17.318 -0.64%
2021-04-09 0 23.60 23.60 23.65 23.30 23.65 4,229,611 99,546,293 23.536 17.50 17.50 17.53 17.27 17.53 5,705,000 17.449 -0.21%
2021-04-08 0 23.65 23.65 23.70 23.35 23.75 3,008,751 70,980,999 23.592 17.53 17.53 17.57 17.31 17.61 4,058,275 17.490 0.00%
2021-04-07 0 23.65 23.65 23.70 23.40 24.15 2,642,225 62,631,019 23.704 17.53 17.53 17.57 17.35 17.90 3,563,896 17.574 0.00%
2021-04-01 0 23.65 23.60 23.65 23.30 24.20 2,850,084 67,286,023 23.608 17.53 17.50 17.53 17.27 17.94 3,844,261 17.503 -1.66%
2021-03-31 0 24.05 24.05 24.10 23.95 25.00 3,631,279 87,741,191 24.163 17.83 17.83 17.87 17.76 18.53 4,897,955 17.914 -1.43%
2021-03-30 0 24.40 24.40 24.45 23.60 24.50 4,767,550 115,385,417 24.202 18.09 18.09 18.13 17.50 18.16 6,430,584 17.943 4.10%
2021-03-29 0 24.05 24.05 24.10 23.45 24.20 2,517,488 60,407,227 23.995 17.38 17.38 17.41 16.94 17.49 3,484,015 17.338 1.48%
2021-03-26 0 23.70 23.65 23.70 23.25 23.85 2,385,289 56,376,717 23.635 17.13 17.09 17.13 16.80 17.23 3,301,062 17.078 1.72%
2021-03-25 0 23.30 23.30 23.35 23.05 23.50 2,118,793 49,368,604 23.300 16.84 16.84 16.87 16.66 16.98 2,932,251 16.836 -0.85%
2021-03-24 0 23.50 23.45 23.50 23.25 24.05 3,851,326 90,468,995 23.490 16.98 16.94 16.98 16.80 17.38 5,329,948 16.974 -1.88%
2021-03-23 0 23.95 23.90 23.95 23.35 24.05 5,628,458 133,930,440 23.795 17.31 17.27 17.31 16.87 17.38 7,789,366 17.194 0.84%
2021-03-22 0 23.75 23.70 23.75 23.70 24.30 4,088,389 97,840,228 23.931 17.16 17.13 17.16 17.13 17.56 5,658,025 17.292 0.00%
2021-03-19 0 23.75 23.75 23.85 23.75 24.65 7,604,866 181,606,670 23.880 17.16 17.16 17.23 17.16 17.81 10,524,567 17.256 -2.86%
2021-03-18 0 24.45 24.40 24.45 24.25 24.80 3,776,724 92,331,336 24.447 17.67 17.63 17.67 17.52 17.92 5,226,704 17.665 -1.01%
2021-03-17 0 24.70 24.70 24.75 24.55 24.90 1,980,221 48,967,023 24.728 17.85 17.85 17.88 17.74 17.99 2,740,478 17.868 -0.40%
2021-03-16 0 24.80 24.70 24.80 24.20 24.80 2,161,232 53,227,672 24.628 17.92 17.85 17.92 17.49 17.92 2,990,984 17.796 0.00%
2021-03-15 0 24.80 24.75 24.80 24.30 25.15 1,604,674 39,648,626 24.708 17.92 17.88 17.92 17.56 18.17 2,220,749 17.854 0.81%
2021-03-12 0 24.60 24.55 24.60 24.20 24.90 1,694,821 41,648,465 24.574 17.78 17.74 17.78 17.49 17.99 2,345,506 17.757 -0.81%
2021-03-11 0 24.80 24.75 24.80 24.65 25.45 2,528,605 63,052,561 24.936 17.92 17.88 17.92 17.81 18.39 3,499,401 18.018 0.00%
2021-03-10 0 24.80 24.75 24.80 24.60 25.15 2,542,475 63,116,339 24.825 17.92 17.88 17.92 17.78 18.17 3,518,596 17.938 -0.80%
2021-03-09 0 25.00 24.95 25.00 24.15 25.00 2,793,948 69,343,713 24.819 18.06 18.03 18.06 17.45 18.06 3,866,615 17.934 2.67%
2021-03-08 0 24.35 24.25 24.35 23.95 24.55 3,952,640 95,808,039 24.239 17.59 17.52 17.59 17.31 17.74 5,470,159 17.515 -0.81%
2021-03-05 0 24.55 24.50 24.55 23.55 24.75 3,261,883 79,700,952 24.434 17.74 17.70 17.74 17.02 17.88 4,514,203 17.656 0.61%
2021-03-04 0 24.40 24.35 24.40 24.10 25.25 5,070,800 124,059,780 24.466 17.63 17.59 17.63 17.41 18.25 7,017,609 17.678 -1.41%
2021-03-03 0 24.75 24.75 24.80 24.05 24.75 2,663,089 65,188,215 24.478 17.88 17.88 17.92 17.38 17.88 3,685,516 17.688 1.85%
2021-03-02 0 24.30 24.25 24.30 23.60 24.45 5,381,701 129,841,533 24.126 17.56 17.52 17.56 17.05 17.67 7,447,872 17.433 0.62%
2021-03-01 0 24.15 24.15 24.20 24.10 25.60 6,048,449 147,821,604 24.440 17.45 17.45 17.49 17.41 18.50 8,370,602 17.660 -3.21%
2021-02-26 0 24.95 24.85 24.95 23.65 24.95 11,024,721 270,826,450 24.565 18.03 17.96 18.03 17.09 18.03 15,257,391 17.751 2.04%
2021-02-25 0 24.45 24.40 24.45 23.85 24.75 5,973,813 145,837,043 24.413 17.67 17.63 17.67 17.23 17.88 8,267,311 17.640 2.73%
2021-02-24 0 23.80 23.80 23.85 23.65 24.60 4,672,112 112,498,610 24.079 17.20 17.20 17.23 17.09 17.78 6,465,854 17.399 -0.83%
2021-02-23 0 24.00 24.00 24.05 23.25 24.15 2,452,177 58,538,703 23.872 17.34 17.34 17.38 16.80 17.45 3,393,630 17.250 1.69%
2021-02-22 0 23.60 23.60 23.65 23.25 24.05 4,600,184 109,238,375 23.747 17.05 17.05 17.09 16.80 17.38 6,366,311 17.159 1.07%
2021-02-19 0 23.35 23.35 23.40 23.05 23.50 2,700,710 62,943,660 23.306 16.87 16.87 16.91 16.66 16.98 3,737,581 16.841 0.86%
2021-02-18 0 23.15 23.15 23.20 23.05 23.95 3,251,827 75,786,297 23.306 16.73 16.73 16.76 16.66 17.31 4,500,286 16.840 -2.53%
2021-02-17 0 23.75 23.70 23.75 23.20 23.85 3,968,679 93,412,108 23.537 17.16 17.13 17.16 16.76 17.23 5,492,355 17.008 0.64%
2021-02-16 0 23.60 23.55 23.60 22.60 23.60 6,924,736 160,614,317 23.194 17.05 17.02 17.05 16.33 17.05 9,583,318 16.760 4.66%
2021-02-11 0 22.55 22.55 22.60 22.40 22.90 2,188,846 49,376,945 22.558 16.29 16.29 16.33 16.19 16.55 3,029,199 16.300 0.89%
2021-02-10 0 22.35 22.30 22.35 22.15 22.65 5,191,402 115,683,073 22.284 16.15 16.11 16.15 16.01 16.37 7,184,513 16.102 1.13%
2021-02-09 0 22.10 22.05 22.10 21.90 22.15 2,675,432 58,942,718 22.031 15.97 15.93 15.97 15.82 16.01 3,702,598 15.919 0.23%
2021-02-08 0 22.05 22.00 22.05 21.85 22.30 2,603,817 57,472,905 22.073 15.93 15.90 15.93 15.79 16.11 3,603,488 15.949 -0.23%
2021-02-05 0 22.10 22.10 22.15 21.95 22.45 3,713,715 82,187,761 22.131 15.97 15.97 16.01 15.86 16.22 5,139,504 15.991 -1.34%
2021-02-04 0 22.40 22.35 22.40 21.90 22.50 3,631,372 80,854,574 22.266 16.19 16.15 16.19 15.82 16.26 5,025,548 16.089 1.13%
2021-02-03 0 22.15 22.10 22.15 21.95 22.45 4,727,346 104,635,521 22.134 16.01 15.97 16.01 15.86 16.22 6,542,294 15.994 -1.34%
2021-02-02 0 22.45 22.40 22.45 22.30 23.40 4,049,738 91,125,854 22.502 16.22 16.19 16.22 16.11 16.91 5,604,535 16.259 -1.32%
2021-02-01 0 22.75 22.70 22.75 22.30 22.85 2,402,138 54,444,257 22.665 16.44 16.40 16.44 16.11 16.51 3,324,380 16.377 0.89%
2021-01-29 0 22.55 22.50 22.55 22.40 22.95 3,029,937 68,350,323 22.558 16.29 16.26 16.29 16.19 16.58 4,193,207 16.300 -1.74%
2021-01-28 0 22.95 22.85 22.95 22.20 23.00 2,107,275 47,917,884 22.739 16.58 16.51 16.58 16.04 16.62 2,916,311 16.431 -1.29%
2021-01-27 0 23.25 23.20 23.25 23.00 23.45 2,177,305 50,533,385 23.209 16.80 16.76 16.80 16.62 16.94 3,013,228 16.771 -0.43%
2021-01-26 0 23.35 23.30 23.35 22.75 23.35 2,341,700 54,336,258 23.204 16.87 16.84 16.87 16.44 16.87 3,240,738 16.767 0.21%
2021-01-25 0 23.30 23.20 23.30 22.95 23.90 2,137,341 49,773,756 23.288 16.84 16.76 16.84 16.58 17.27 2,957,920 16.827 -0.85%
2021-01-22 0 23.50 23.45 23.50 23.15 23.65 2,415,693 56,584,578 23.424 16.98 16.94 16.98 16.73 17.09 3,343,139 16.926 -0.42%
2021-01-21 0 23.60 23.55 23.60 23.35 23.65 1,618,922 38,019,810 23.485 17.05 17.02 17.05 16.87 17.09 2,240,467 16.970 1.51%
2021-01-20 0 23.25 23.20 23.25 23.00 23.80 1,945,974 45,187,559 23.221 16.80 16.76 16.80 16.62 17.20 2,693,083 16.779 -1.27%
2021-01-19 0 23.55 23.55 23.60 23.05 23.75 4,400,254 103,038,908 23.417 17.02 17.02 17.05 16.66 17.16 6,089,623 16.920 2.61%
2021-01-18 0 22.95 22.90 22.95 22.80 23.30 3,916,521 90,604,965 23.134 16.58 16.55 16.58 16.47 16.84 5,420,173 16.716 -1.29%
2021-01-15 0 23.25 23.20 23.25 23.10 23.50 2,729,509 63,561,809 23.287 16.80 16.76 16.80 16.69 16.98 3,777,437 16.827 -1.06%
2021-01-14 0 23.50 23.50 23.55 23.15 24.30 1,796,496 42,256,032 23.521 16.98 16.98 17.02 16.73 17.56 2,486,216 16.996 -0.21%
2021-01-13 0 23.55 23.50 23.55 23.25 23.65 2,535,076 59,639,037 23.526 17.02 16.98 17.02 16.80 17.09 3,508,356 16.999 1.73%
2021-01-12 0 23.15 23.10 23.15 22.90 23.90 2,242,915 51,906,904 23.143 16.73 16.69 16.73 16.55 17.27 3,104,027 16.722 -1.70%
2021-01-11 0 23.55 23.50 23.55 23.00 23.90 3,130,717 73,755,579 23.559 17.02 16.98 17.02 16.62 17.27 4,332,679 17.023 2.61%
2021-01-08 0 22.95 22.90 22.95 22.50 23.00 1,954,246 44,553,230 22.798 16.58 16.55 16.58 16.26 16.62 2,704,531 16.474 -0.22%
2021-01-07 0 23.00 22.95 23.00 22.75 24.20 2,737,423 63,370,835 23.150 16.62 16.58 16.62 16.44 17.49 3,788,389 16.728 -4.96%
2021-01-06 0 24.20 24.15 24.20 23.70 24.20 2,394,207 57,627,697 24.070 17.49 17.45 17.49 17.13 17.49 3,313,404 17.392 1.47%
2021-01-05 0 23.85 23.85 23.90 23.40 24.10 2,692,229 64,128,321 23.820 17.23 17.23 17.27 16.91 17.41 3,725,844 17.212 2.36%
2021-01-04 0 23.30 23.25 23.30 22.65 23.35 1,111,811 25,720,365 23.134 16.84 16.80 16.84 16.37 16.87 1,538,663 16.716 3.33%
2020-12-31 0 22.55 22.50 22.55 22.45 23.00 1,128,679 25,603,929 22.685 16.29 16.26 16.29 16.22 16.62 1,562,007 16.392 -1.10%
2020-12-30 0 22.80 22.75 22.80 22.55 22.80 713,557 16,222,891 22.735 16.47 16.44 16.47 16.29 16.47 987,510 16.428 0.66%
2020-12-29 0 22.65 22.60 22.65 22.35 22.70 570,035 12,859,387 22.559 16.37 16.33 16.37 16.15 16.40 788,886 16.301 0.67%
2020-12-28 0 22.50 22.50 22.60 22.45 22.80 362,158 8,188,303 22.610 16.26 16.26 16.33 16.22 16.47 501,200 16.337 -0.44%
2020-12-24 0 22.60 22.55 22.65 22.35 22.60 512,364 11,531,077 22.506 16.33 16.29 16.37 16.15 16.33 709,074 16.262 -0.44%
2020-12-23 0 22.70 22.65 22.70 22.45 22.75 762,441 17,234,078 22.604 16.40 16.37 16.40 16.22 16.44 1,055,161 16.333 -0.22%
2020-12-22 0 22.75 22.70 22.75 22.25 22.80 1,287,195 29,079,605 22.591 16.44 16.40 16.44 16.08 16.47 1,781,382 16.324 -0.66%
2020-12-21 0 22.90 22.85 22.90 22.60 23.10 1,283,751 29,363,631 22.873 16.55 16.51 16.55 16.33 16.69 1,776,616 16.528 -0.43%
2020-12-18 0 23.00 22.80 23.00 22.60 23.15 3,985,638 91,323,396 22.913 16.62 16.47 16.62 16.33 16.73 5,515,825 16.557 0.00%
2020-12-17 0 23.00 22.90 23.00 22.60 23.00 2,361,595 53,973,658 22.855 16.62 16.55 16.62 16.33 16.62 3,268,271 16.514 2.00%
2020-12-16 0 22.55 22.50 22.55 22.45 23.10 2,755,057 62,209,933 22.580 16.29 16.26 16.29 16.22 16.69 3,812,793 16.316 -0.66%
2020-12-15 0 22.70 22.70 22.75 22.60 23.55 2,576,981 58,633,948 22.753 16.40 16.40 16.44 16.33 17.02 3,566,349 16.441 -2.78%
2020-12-14 0 23.35 23.35 23.40 23.25 23.70 1,090,900 25,463,730 23.342 16.87 16.87 16.91 16.80 17.13 1,509,724 16.866 -1.27%
2020-12-11 0 23.65 23.55 23.65 23.35 24.10 2,563,194 60,614,800 23.648 17.09 17.02 17.09 16.87 17.41 3,547,269 17.088 0.42%
2020-12-10 0 23.55 23.50 23.55 23.30 23.70 1,402,048 32,898,372 23.465 17.02 16.98 17.02 16.84 17.13 1,940,330 16.955 0.00%
2020-12-09 0 23.55 23.55 23.60 23.30 23.85 2,280,647 53,928,486 23.646 17.02 17.02 17.05 16.84 17.23 3,156,245 17.086 0.86%
2020-12-08 0 23.35 23.25 23.35 23.05 23.35 1,861,167 43,282,755 23.256 16.87 16.80 16.87 16.66 16.87 2,575,716 16.804 0.43%
2020-12-07 0 23.25 23.25 23.30 23.05 23.55 1,720,252 40,102,476 23.312 16.80 16.80 16.84 16.66 17.02 2,380,700 16.845 -1.06%
2020-12-04 0 23.50 23.45 23.50 23.35 23.70 1,307,704 30,712,429 23.486 16.98 16.94 16.98 16.87 17.13 1,809,765 16.970 -0.21%
2020-12-03 0 23.55 23.55 23.60 23.25 23.85 3,475,425 81,730,699 23.517 17.02 17.02 17.05 16.80 17.23 4,809,729 16.993 -1.26%
2020-12-02 0 23.85 23.80 23.85 23.50 24.05 2,886,198 68,791,761 23.835 17.23 17.20 17.23 16.98 17.38 3,994,283 17.223 1.27%
2020-12-01 0 23.55 23.50 23.55 23.20 23.70 4,753,647 111,379,206 23.430 17.02 16.98 17.02 16.76 17.13 6,578,693 16.930 -0.42%
2020-11-30 0 23.65 23.60 23.65 23.20 24.00 10,596,768 249,589,878 23.553 17.09 17.05 17.09 16.76 17.34 14,665,136 17.019 0.42%
2020-11-27 0 23.55 23.50 23.55 23.40 23.85 3,689,078 87,053,795 23.598 17.02 16.98 17.02 16.91 17.23 5,105,409 17.051 0.21%
2020-11-26 0 23.50 23.50 23.55 23.40 24.05 1,871,699 44,102,812 23.563 16.98 16.98 17.02 16.91 17.38 2,590,292 17.026 -1.26%
2020-11-25 0 23.80 23.75 23.80 23.65 24.10 3,691,134 88,001,777 23.841 17.20 17.16 17.20 17.09 17.41 5,108,254 17.227 0.21%
2020-11-24 0 23.75 23.70 23.75 23.50 23.80 2,095,799 49,677,974 23.704 17.16 17.13 17.16 16.98 17.20 2,900,429 17.128 0.00%
2020-11-23 0 23.75 23.70 23.75 23.25 23.80 1,765,496 41,655,494 23.594 17.16 17.13 17.16 16.80 17.20 2,443,315 17.049 -0.42%
2020-11-20 0 23.85 23.80 23.85 23.45 23.95 2,185,966 51,919,966 23.751 17.23 17.20 17.23 16.94 17.31 3,025,214 17.162 -0.83%
2020-11-19 0 24.05 24.00 24.05 23.90 24.65 2,170,586 52,370,164 24.127 17.38 17.34 17.38 17.27 17.81 3,003,929 17.434 -0.62%
2020-11-18 0 24.20 24.10 24.20 23.95 24.50 3,264,997 78,914,057 24.170 17.49 17.41 17.49 17.31 17.70 4,518,512 17.465 -0.21%
2020-11-17 0 24.25 24.15 24.25 23.50 24.45 3,163,184 76,252,080 24.106 17.52 17.45 17.52 16.98 17.67 4,377,611 17.419 2.11%
2020-11-16 0 23.75 23.75 23.80 23.55 25.00 5,098,488 122,153,374 23.959 17.16 17.16 17.20 17.02 18.06 7,055,927 17.312 -2.26%
2020-11-13 0 24.30 24.20 24.30 23.45 24.75 2,786,409 67,067,023 24.069 17.56 17.49 17.56 16.94 17.88 3,856,182 17.392 -1.82%
2020-11-12 0 24.75 24.65 24.75 23.80 24.75 7,615,918 184,228,855 24.190 17.88 17.81 17.88 17.20 17.88 10,539,862 17.479 1.43%
2020-11-11 0 24.40 24.35 24.40 23.30 24.40 5,322,097 127,654,853 23.986 17.63 17.59 17.63 16.84 17.63 7,365,385 17.332 5.17%
2020-11-10 0 23.20 23.15 23.20 22.20 23.50 5,034,972 115,502,558 22.940 16.76 16.73 16.76 16.04 16.98 6,968,025 16.576 7.16%
2020-11-09 0 21.65 21.60 21.65 21.35 21.85 864,552 18,593,539 21.507 15.64 15.61 15.64 15.43 15.79 1,196,475 15.540 -0.23%
2020-11-06 0 21.70 21.65 21.70 21.40 21.70 992,333 21,460,287 21.626 15.68 15.64 15.68 15.46 15.68 1,373,315 15.627 0.46%
2020-11-05 0 21.60 21.45 21.60 21.20 21.95 3,387,350 72,778,522 21.485 15.61 15.50 15.61 15.32 15.86 4,687,840 15.525 0.70%
2020-11-04 0 21.45 21.30 21.45 21.10 21.85 2,261,855 48,580,381 21.478 15.50 15.39 15.50 15.25 15.79 3,130,238 15.520 1.66%
2020-11-03 0 21.10 21.05 21.10 20.70 21.10 1,927,715 40,414,547 20.965 15.25 15.21 15.25 14.96 15.25 2,667,814 15.149 2.18%
2020-11-02 0 20.65 20.60 20.65 20.50 20.80 1,120,331 23,133,117 20.648 14.92 14.89 14.92 14.81 15.03 1,550,454 14.920 -0.48%
2020-10-30 0 20.75 20.70 20.75 20.45 20.75 2,668,218 55,249,332 20.706 14.99 14.96 14.99 14.78 14.99 3,692,615 14.962 0.24%
2020-10-29 0 20.70 20.70 20.75 20.20 20.75 2,157,998 44,394,656 20.572 14.96 14.96 14.99 14.60 14.99 2,986,508 14.865 0.73%
2020-10-28 0 20.55 20.55 20.60 20.30 20.80 1,365,441 27,969,142 20.484 14.85 14.85 14.89 14.67 15.03 1,889,668 14.801 -0.24%
2020-10-27 0 20.60 20.50 20.60 20.35 20.80 2,466,857 50,666,432 20.539 14.89 14.81 14.89 14.70 15.03 3,413,946 14.841 0.49%
2020-10-23 0 20.50 20.45 20.50 20.40 20.65 4,165,196 85,216,391 20.459 14.81 14.78 14.81 14.74 14.92 5,764,320 14.783 -0.49%
2020-10-22 0 20.60 20.55 20.60 20.40 20.75 2,658,046 54,769,187 20.605 14.89 14.85 14.89 14.74 14.99 3,678,537 14.889 -0.48%
2020-10-21 0 20.70 20.65 20.70 20.55 20.85 2,103,676 43,515,510 20.685 14.96 14.92 14.96 14.85 15.07 2,911,331 14.947 0.00%
2020-10-20 0 20.70 20.70 20.75 20.55 20.80 1,006,750 20,830,709 20.691 14.96 14.96 14.99 14.85 15.03 1,393,267 14.951 -0.96%
2020-10-19 0 20.90 20.85 20.90 20.65 21.00 1,101,882 22,980,612 20.856 15.10 15.07 15.10 14.92 15.17 1,524,922 15.070 0.24%
2020-10-16 0 20.85 20.80 20.85 20.70 21.10 1,239,063 25,805,126 20.826 15.07 15.03 15.07 14.96 15.25 1,714,771 15.049 0.24%
2020-10-15 0 20.80 20.75 20.80 20.70 21.15 1,627,920 33,850,194 20.794 15.03 14.99 15.03 14.96 15.28 2,252,920 15.025 -1.89%
2020-10-14 0 21.20 21.15 21.20 21.05 21.70 2,833,317 60,433,672 21.330 15.32 15.28 15.32 15.21 15.68 3,921,099 15.412 2.66%
2020-10-12 0 20.65 20.60 20.65 20.65 21.00 2,713,355 56,308,072 20.752 14.92 14.89 14.92 14.92 15.17 3,755,081 14.995 -1.43%
2020-10-09 0 20.95 20.90 20.95 20.90 21.40 810,010 17,022,547 21.015 15.14 15.10 15.14 15.10 15.46 1,120,993 15.185 -0.71%
2020-10-08 0 21.10 21.05 21.10 21.00 21.55 2,073,554 43,998,511 21.219 15.25 15.21 15.25 15.17 15.57 2,869,644 15.332 -1.63%
2020-10-07 0 21.45 21.40 21.45 21.20 21.55 2,858,850 61,136,563 21.385 15.50 15.46 15.50 15.32 15.57 3,956,435 15.452 1.42%
2020-10-06 0 21.15 21.15 21.20 20.80 21.35 2,541,614 53,595,421 21.087 15.28 15.28 15.32 15.03 15.43 3,517,404 15.237 1.93%
2020-10-05 0 20.75 20.70 20.75 20.55 21.15 2,547,737 53,275,448 20.911 14.99 14.96 14.99 14.85 15.28 3,525,878 15.110 1.72%
2020-09-30 0 20.40 20.30 20.40 20.00 20.50 5,184,987 105,540,903 20.355 14.74 14.67 14.74 14.45 14.81 7,175,635 14.708 3.03%
2020-09-29 0 19.80 19.76 19.80 19.54 20.00 3,487,897 68,763,913 19.715 14.31 14.28 14.31 14.12 14.45 4,826,989 14.246 -1.00%
2020-09-28 0 20.00 19.96 20.00 19.80 20.10 2,567,684 51,254,206 19.961 14.45 14.42 14.45 14.31 14.52 3,553,483 14.424 0.70%
2020-09-25 0 19.86 19.82 19.86 18.68 20.15 2,885,714 57,307,886 19.859 14.35 14.32 14.35 13.50 14.56 3,993,613 14.350 0.71%
2020-09-24 0 19.72 19.72 19.76 19.46 19.90 2,431,756 47,921,003 19.706 14.25 14.25 14.28 14.06 14.38 3,365,369 14.239 -0.10%
2020-09-23 0 19.74 19.74 19.78 19.46 20.00 3,262,676 64,292,075 19.705 14.26 14.26 14.29 14.06 14.45 4,515,300 14.239 -0.40%
2020-09-22 0 19.82 19.80 19.82 19.80 20.10 2,515,930 50,150,271 19.933 14.32 14.31 14.32 14.31 14.52 3,481,859 14.403 -0.70%
2020-09-21 0 19.96 19.94 19.96 19.78 20.20 7,597,887 151,181,117 19.898 14.42 14.41 14.42 14.29 14.60 10,514,908 14.378 1.01%
2020-09-18 0 19.76 19.74 19.76 19.76 20.05 10,399,158 206,507,333 19.858 14.28 14.26 14.28 14.28 14.49 14,391,658 14.349 -0.10%
2020-09-17 0 19.78 19.78 19.84 19.64 20.50 5,085,870 101,797,334 20.016 14.29 14.29 14.34 14.19 14.81 7,038,464 14.463 -3.75%
2020-09-16 0 20.55 20.50 20.55 20.35 20.80 1,589,570 32,706,985 20.576 14.85 14.81 14.85 14.70 15.03 2,199,846 14.868 1.73%
2020-09-15 0 20.20 20.15 20.20 19.96 20.30 2,457,142 49,387,073 20.099 14.60 14.56 14.60 14.42 14.67 3,400,501 14.523 1.00%
2020-09-14 0 20.00 20.00 20.05 19.96 20.30 1,444,203 29,013,029 20.089 14.45 14.45 14.49 14.42 14.67 1,998,669 14.516 -0.99%
2020-09-11 0 20.20 20.15 20.20 19.94 20.50 2,238,453 45,073,156 20.136 14.60 14.56 14.60 14.41 14.81 3,097,852 14.550 -0.98%
2020-09-10 0 20.40 20.25 20.40 20.25 21.00 3,067,411 62,853,668 20.491 14.74 14.63 14.74 14.63 15.17 4,245,068 14.806 -2.63%
2020-09-09 0 20.95 20.80 20.95 20.20 20.95 5,640,097 116,603,814 20.674 15.14 15.03 15.14 14.60 15.14 7,805,473 14.939 1.95%
2020-09-08 0 20.85 20.80 20.85 20.65 21.20 3,510,052 73,345,477 20.896 14.85 14.81 14.85 14.71 15.10 4,928,565 14.882 0.00%
2020-09-07 0 20.85 20.85 20.90 20.30 21.00 2,473,777 51,495,221 20.816 14.85 14.85 14.88 14.46 14.96 3,473,501 14.825 2.96%
2020-09-04 0 20.25 20.25 20.30 20.15 20.60 4,389,463 89,100,643 20.299 14.42 14.42 14.46 14.35 14.67 6,163,371 14.456 -2.88%
2020-09-03 0 20.85 20.80 20.85 20.30 20.85 1,713,151 35,491,253 20.717 14.85 14.81 14.85 14.46 14.85 2,405,484 14.754 0.24%
2020-09-02 0 20.80 20.75 20.80 20.15 20.80 3,161,423 64,922,242 20.536 14.81 14.78 14.81 14.35 14.81 4,439,045 14.625 0.73%
2020-09-01 0 20.65 20.60 20.65 20.50 21.20 5,948,413 123,294,933 20.727 14.71 14.67 14.71 14.60 15.10 8,352,337 14.762 -1.67%
2020-08-31 0 21.00 21.00 21.05 20.80 21.50 5,912,538 124,334,442 21.029 14.96 14.96 14.99 14.81 15.31 8,301,964 14.977 -0.24%
2020-08-28 0 21.05 21.00 21.05 20.95 21.25 2,652,583 55,746,036 21.016 14.99 14.96 14.99 14.92 15.13 3,724,568 14.967 0.72%
2020-08-27 0 20.90 20.85 20.90 20.65 21.10 2,461,757 51,227,850 20.809 14.88 14.85 14.88 14.71 15.03 3,456,623 14.820 -0.95%
2020-08-26 0 21.10 21.10 21.15 20.75 21.20 2,077,640 43,524,571 20.949 15.03 15.03 15.06 14.78 15.10 2,917,274 14.920 0.24%
2020-08-25 0 21.05 21.05 21.10 20.85 21.45 4,990,768 104,986,504 21.036 14.99 14.99 15.03 14.85 15.28 7,007,680 14.982 -1.86%
2020-08-24 0 21.45 21.40 21.45 21.25 21.60 1,795,176 38,479,959 21.435 15.28 15.24 15.28 15.13 15.38 2,520,658 15.266 0.94%
2020-08-21 0 21.25 21.20 21.25 20.60 21.40 7,169,494 152,182,782 21.226 15.13 15.10 15.13 14.67 15.24 10,066,892 15.117 1.92%
2020-08-20 0 20.85 20.80 20.85 20.40 20.90 5,496,448 113,105,834 20.578 14.85 14.81 14.85 14.53 14.88 7,717,720 14.655 0.00%
2020-08-19 0 20.85 20.85 20.90 20.50 20.95 2,346,495 48,737,369 20.770 14.85 14.85 14.88 14.60 14.92 3,294,781 14.792 1.21%
2020-08-18 0 20.60 20.50 20.60 20.35 20.75 3,885,434 79,886,783 20.561 14.67 14.60 14.67 14.49 14.78 5,455,649 14.643 0.98%
2020-08-17 0 20.40 20.30 20.40 19.46 20.40 5,350,740 107,836,440 20.154 14.53 14.46 14.53 13.86 14.53 7,513,127 14.353 4.51%
2020-08-14 0 19.52 19.52 19.54 19.34 19.54 2,424,565 47,151,823 19.448 13.90 13.90 13.92 13.77 13.92 3,404,401 13.850 -0.10%
2020-08-13 0 19.54 19.52 19.54 18.92 19.58 3,388,023 65,272,878 19.266 13.92 13.90 13.92 13.47 13.94 4,757,220 13.721 0.21%
2020-08-12 0 19.50 19.46 19.50 18.80 19.50 3,196,304 61,605,820 19.274 13.89 13.86 13.89 13.39 13.89 4,488,022 13.727 2.63%
2020-08-11 0 19.00 19.00 19.02 18.60 19.06 6,947,428 131,283,723 18.897 13.53 13.53 13.55 13.25 13.57 9,755,083 13.458 2.81%
2020-08-10 0 18.48 18.44 18.48 18.16 18.50 1,739,188 32,009,080 18.405 13.16 13.13 13.16 12.93 13.18 2,442,044 13.107 0.11%
2020-08-07 0 18.46 18.44 18.46 18.28 18.46 1,357,760 24,986,446 18.403 13.15 13.13 13.15 13.02 13.15 1,906,470 13.106 0.33%
2020-08-06 0 18.40 18.40 18.42 18.12 18.70 2,069,640 37,980,728 18.351 13.10 13.10 13.12 12.90 13.32 2,906,041 13.070 -0.33%
2020-08-05 0 18.46 18.42 18.46 18.16 18.48 1,806,575 33,192,214 18.373 13.15 13.12 13.15 12.93 13.16 2,536,664 13.085 1.32%
2020-08-04 0 18.22 18.20 18.22 17.76 18.22 3,549,987 63,955,687 18.016 12.98 12.96 12.98 12.65 12.98 4,984,638 12.831 0.89%
2020-08-03 0 18.06 18.04 18.06 17.54 18.12 6,196,575 111,112,793 17.931 12.86 12.85 12.86 12.49 12.90 8,700,788 12.770 0.89%
2020-07-31 0 17.90 17.84 17.90 17.50 17.90 5,509,899 97,675,785 17.727 12.75 12.71 12.75 12.46 12.75 7,736,607 12.625 1.70%
2020-07-30 0 17.60 17.58 17.60 17.26 17.76 4,017,784 70,519,525 17.552 12.53 12.52 12.53 12.29 12.65 5,641,486 12.500 1.03%
2020-07-29 0 17.42 17.40 17.42 17.18 17.42 2,045,902 35,455,906 17.330 12.41 12.39 12.41 12.24 12.41 2,872,710 12.342 0.46%
2020-07-28 0 17.34 17.34 17.38 17.10 17.40 1,930,038 33,329,699 17.269 12.35 12.35 12.38 12.18 12.39 2,710,022 12.299 0.23%
2020-07-27 0 17.30 17.28 17.30 17.14 17.52 1,866,313 32,209,600 17.258 12.32 12.31 12.32 12.21 12.48 2,620,544 12.291 -1.26%
2020-07-24 0 17.52 17.42 17.52 17.34 17.84 2,258,360 39,573,527 17.523 12.48 12.41 12.48 12.35 12.71 3,171,028 12.480 -1.46%
2020-07-23 0 17.78 17.76 17.78 17.52 18.24 4,324,511 76,818,745 17.764 12.66 12.65 12.66 12.48 12.99 6,072,170 12.651 -0.89%
2020-07-22 0 17.94 17.92 17.94 17.90 18.18 3,259,218 58,846,907 18.056 12.78 12.76 12.78 12.75 12.95 4,576,361 12.859 -1.21%
2020-07-21 0 18.16 18.16 18.18 18.04 18.38 3,923,612 71,370,952 18.190 12.93 12.93 12.95 12.85 13.09 5,509,256 12.955 -1.09%
2020-07-20 0 18.36 18.30 18.36 18.12 18.46 3,218,125 58,927,033 18.311 13.08 13.03 13.08 12.90 13.15 4,518,661 13.041 -0.33%
2020-07-17 0 18.42 18.38 18.42 18.24 18.66 3,704,468 67,969,407 18.348 13.12 13.09 13.12 12.99 13.29 5,201,550 13.067 -1.18%
2020-07-16 0 18.64 18.64 18.66 18.44 18.96 3,151,064 58,765,044 18.649 13.28 13.28 13.29 13.13 13.50 4,424,499 13.282 -0.96%
2020-07-15 0 18.82 18.68 18.82 18.34 19.26 2,684,121 50,286,350 18.735 13.40 13.30 13.40 13.06 13.72 3,768,851 13.343 -0.74%
2020-07-14 0 18.96 18.96 18.98 18.50 18.98 2,367,139 44,686,093 18.878 13.50 13.50 13.52 13.18 13.52 3,323,768 13.444 1.07%
2020-07-13 0 18.76 18.74 18.76 18.38 18.98 3,958,896 73,955,714 18.681 13.36 13.35 13.36 13.09 13.52 5,558,799 13.304 0.64%
2020-07-10 0 18.64 18.60 18.64 18.48 18.90 4,649,430 86,748,521 18.658 13.28 13.25 13.28 13.16 13.46 6,528,398 13.288 0.32%
2020-07-09 0 18.58 18.58 18.60 18.50 19.08 6,369,399 119,049,751 18.691 13.23 13.23 13.25 13.18 13.59 8,943,456 13.311 -1.38%
2020-07-08 0 18.84 18.84 18.86 18.72 19.66 4,022,651 76,146,431 18.929 13.42 13.42 13.43 13.33 14.00 5,648,319 13.481 -1.05%
2020-07-07 0 19.04 19.04 19.08 18.96 19.88 5,672,441 109,089,016 19.231 13.56 13.56 13.59 13.50 14.16 7,964,837 13.696 -3.55%
2020-07-06 0 19.74 19.74 19.76 19.30 19.96 6,002,138 118,553,900 19.752 14.06 14.06 14.07 13.75 14.22 8,427,774 14.067 1.96%
2020-07-03 0 19.36 19.34 19.36 19.26 19.74 3,299,564 63,955,160 19.383 13.79 13.77 13.79 13.72 14.06 4,633,012 13.804 -1.93%
2020-07-02 0 19.74 19.74 19.78 19.66 20.35 3,712,334 73,505,223 19.800 14.06 14.06 14.09 14.00 14.49 5,212,594 14.101 0.30%
2020-06-30 0 19.68 19.40 19.68 19.22 19.68 4,248,048 82,978,091 19.533 14.02 13.82 14.02 13.69 14.02 5,964,806 13.911 2.07%
2020-06-29 0 19.28 19.28 19.30 19.08 19.80 2,648,943 51,106,844 19.293 13.73 13.73 13.75 13.59 14.10 3,719,457 13.740 -2.63%
2020-06-26 0 19.80 19.80 19.86 19.30 20.10 4,183,158 83,117,668 19.870 14.10 14.10 14.14 13.75 14.31 5,873,692 14.151 1.43%
2020-06-24 0 19.52 19.52 19.58 19.40 19.90 2,994,147 58,596,094 19.570 13.90 13.90 13.94 13.82 14.17 4,204,168 13.938 -1.31%
2020-06-23 0 19.78 19.78 19.80 19.58 19.96 2,180,109 43,132,523 19.785 14.09 14.09 14.10 13.94 14.22 3,061,153 14.090 -0.10%
2020-06-22 0 19.80 19.78 19.80 19.72 20.40 4,452,532 88,622,006 19.904 14.10 14.09 14.10 14.04 14.53 6,251,928 14.175 -3.41%
2020-06-19 0 20.50 20.45 20.50 19.52 20.50 10,840,200 221,094,615 20.396 14.60 14.56 14.60 13.90 14.60 15,221,035 14.526 2.60%
2020-06-18 0 19.98 19.92 19.98 19.22 19.98 3,205,660 63,550,940 19.825 14.23 14.19 14.23 13.69 14.23 4,501,159 14.119 2.25%
2020-06-17 0 19.54 19.54 19.56 19.20 19.74 3,023,805 59,077,325 19.537 13.92 13.92 13.93 13.67 14.06 4,245,811 13.914 1.77%
2020-06-16 0 19.20 19.18 19.20 19.04 19.44 2,821,604 54,247,470 19.226 13.67 13.66 13.67 13.56 13.84 3,961,895 13.692 1.37%
2020-06-15 0 18.94 18.90 18.94 18.74 19.48 3,520,496 67,090,153 19.057 13.49 13.46 13.49 13.35 13.87 4,943,229 13.572 -2.77%
2020-06-12 0 19.48 19.46 19.48 18.52 19.50 3,807,305 73,017,326 19.178 13.87 13.86 13.87 13.19 13.89 5,345,946 13.658 -0.20%
2020-06-11 0 19.52 19.48 19.52 19.26 20.00 4,979,014 97,601,332 19.603 13.90 13.87 13.90 13.72 14.24 6,991,176 13.961 -2.11%
2020-06-10 0 19.94 19.94 19.98 19.94 20.60 5,040,309 101,586,072 20.155 14.20 14.20 14.23 14.20 14.67 7,077,242 14.354 -3.20%
2020-06-09 0 20.60 20.60 20.65 19.92 20.70 6,759,895 138,252,735 20.452 14.67 14.67 14.71 14.19 14.74 9,491,762 14.566 4.57%
2020-06-08 0 19.70 19.64 19.70 19.28 19.70 3,489,728 68,130,881 19.523 14.03 13.99 14.03 13.73 14.03 4,900,027 13.904 1.03%
2020-06-05 0 19.50 19.48 19.50 18.42 19.52 5,602,663 106,829,236 19.068 13.89 13.87 13.89 13.12 13.90 7,866,860 13.580 5.63%
2020-06-04 0 18.46 18.42 18.46 18.14 18.78 3,277,101 60,116,512 18.344 13.15 13.12 13.15 12.92 13.37 4,601,471 13.065 0.76%
2020-06-03 0 18.32 18.28 18.32 18.02 18.48 7,327,627 133,636,728 18.237 13.05 13.02 13.05 12.83 13.16 10,288,931 12.988 0.11%
2020-06-02 0 18.30 18.28 18.30 17.78 18.38 7,159,710 130,339,978 18.205 13.03 13.02 13.03 12.66 13.09 10,053,154 12.965 1.78%
2020-06-01 0 17.98 17.98 18.00 17.32 18.26 4,736,357 84,993,159 17.945 12.81 12.81 12.82 12.34 13.00 6,650,454 12.780 4.17%
2020-05-29 0 17.26 17.26 17.36 17.08 17.48 7,032,929 121,562,269 17.285 12.29 12.29 12.36 12.16 12.45 9,875,137 12.310 -0.69%
2020-05-28 0 17.38 17.28 17.38 17.08 17.88 3,880,726 67,388,676 17.365 12.38 12.31 12.38 12.16 12.73 5,449,038 12.367 -0.69%
2020-05-27 0 17.50 17.48 17.50 17.34 17.96 5,885,739 103,331,492 17.556 12.46 12.45 12.46 12.35 12.79 8,264,335 12.503 -2.13%
2020-05-26 0 17.88 17.86 17.88 17.52 18.02 5,234,330 93,377,171 17.839 12.73 12.72 12.73 12.48 12.83 7,349,673 12.705 2.05%
2020-05-25 0 17.52 17.50 17.52 17.26 17.96 6,562,700 115,153,540 17.547 12.48 12.46 12.48 12.29 12.79 9,214,875 12.496 -3.63%
2020-05-22 0 18.18 18.16 18.18 18.14 19.78 7,698,458 142,949,963 18.569 12.95 12.93 12.95 12.92 14.09 10,809,625 13.224 -10.22%
2020-05-21 0 20.25 20.20 20.25 20.00 20.75 3,011,370 61,150,504 20.307 14.42 14.39 14.42 14.24 14.78 4,228,351 14.462 -2.64%
2020-05-20 0 20.80 20.70 20.80 20.55 21.20 3,568,445 74,038,035 20.748 14.81 14.74 14.81 14.64 15.10 5,010,556 14.776 -1.89%
2020-05-19 0 21.20 21.15 21.20 20.90 21.30 3,629,939 76,507,884 21.077 15.10 15.06 15.10 14.88 15.17 5,096,901 15.011 2.42%
2020-05-18 0 20.70 20.65 20.70 20.65 20.90 3,063,903 63,547,603 20.741 14.74 14.71 14.74 14.71 14.88 4,302,114 14.771 0.24%
2020-05-15 0 20.65 20.60 20.65 20.55 20.90 3,310,286 68,443,959 20.676 14.71 14.67 14.71 14.64 14.88 4,648,067 14.725 -0.96%
2020-05-14 0 20.85 20.80 20.85 20.65 21.00 3,725,123 77,400,349 20.778 14.85 14.81 14.85 14.71 14.96 5,230,552 14.798 -2.57%
2020-05-13 0 21.40 21.35 21.40 21.10 21.45 2,025,797 43,099,786 21.275 15.24 15.21 15.24 15.03 15.28 2,844,480 15.152 0.00%
2020-05-12 0 21.40 21.35 21.40 21.25 21.90 2,116,227 45,190,898 21.354 15.24 15.21 15.24 15.13 15.60 2,971,455 15.208 -2.51%
2020-05-11 0 21.95 21.90 21.95 21.20 22.10 5,263,442 115,521,954 21.948 15.63 15.60 15.63 15.10 15.74 7,390,550 15.631 1.86%
2020-05-08 0 21.55 21.50 21.55 21.15 21.60 2,210,225 47,271,184 21.387 15.35 15.31 15.35 15.06 15.38 3,103,440 15.232 1.65%
2020-05-07 0 21.20 21.15 21.20 20.90 21.65 2,514,724 53,312,841 21.200 15.10 15.06 15.10 14.88 15.42 3,530,996 15.099 0.00%
2020-05-06 0 21.20 21.15 21.20 20.70 21.35 1,887,806 39,869,859 21.120 15.10 15.06 15.10 14.74 15.21 2,650,722 15.041 1.68%
2020-05-05 0 20.85 20.85 20.90 20.70 21.45 2,383,338 49,946,056 20.956 14.85 14.85 14.88 14.74 15.28 3,346,513 14.925 -1.65%
2020-05-04 0 21.20 21.10 21.20 21.05 22.00 4,618,320 100,051,246 21.664 15.10 15.03 15.10 14.99 15.67 6,484,715 15.429 -2.53%
2020-04-29 0 21.75 21.75 21.85 21.45 22.20 4,658,422 101,569,643 21.803 15.49 15.49 15.56 15.28 15.81 6,541,024 15.528 -1.14%
2020-04-28 0 22.00 21.90 22.00 21.45 22.30 4,223,679 92,254,754 21.842 15.67 15.60 15.67 15.28 15.88 5,930,589 15.556 0.46%
2020-04-27 0 21.90 21.85 21.90 21.35 22.00 5,291,245 115,806,011 21.886 15.60 15.56 15.60 15.21 15.67 7,429,589 15.587 2.58%
2020-04-24 0 21.35 21.25 21.35 21.15 21.65 2,562,474 54,771,765 21.375 15.21 15.13 15.21 15.06 15.42 3,598,043 15.223 -0.23%
2020-04-23 0 21.40 21.35 21.40 21.10 21.60 1,981,170 42,222,120 21.312 15.24 15.21 15.24 15.03 15.38 2,781,818 15.178 1.42%
2020-04-22 0 21.10 21.05 21.10 20.85 21.20 2,023,455 42,625,281 21.066 15.03 14.99 15.03 14.85 15.10 2,841,191 15.003 0.00%
2020-04-21 0 21.10 21.05 21.10 21.00 21.80 1,570,878 33,209,083 21.140 15.03 14.99 15.03 14.96 15.53 2,205,715 15.056 -2.99%
2020-04-20 0 21.75 21.75 21.80 21.60 22.05 2,428,411 53,086,228 21.860 15.49 15.49 15.53 15.38 15.70 3,409,801 15.569 -1.14%
2020-04-17 0 22.00 21.90 22.00 21.45 22.30 5,496,702 120,234,294 21.874 15.67 15.60 15.67 15.28 15.88 7,718,077 15.578 4.51%
2020-04-16 0 21.05 21.05 21.10 20.95 21.45 2,389,673 50,411,426 21.096 14.99 14.99 15.03 14.92 15.28 3,355,408 15.024 -1.86%
2020-04-15 0 21.45 21.45 21.50 21.35 22.60 3,170,253 68,525,382 21.615 15.28 15.28 15.31 15.21 16.10 4,451,443 15.394 -1.83%
2020-04-14 0 21.85 21.85 21.90 21.75 22.40 3,765,387 83,294,243 22.121 15.56 15.56 15.60 15.49 15.95 5,287,088 15.754 1.63%
2020-04-09 0 21.50 21.45 21.50 21.15 21.60 2,284,545 48,849,693 21.383 15.31 15.28 15.31 15.06 15.38 3,207,795 15.228 1.42%
2020-04-08 0 21.20 21.15 21.20 20.70 21.20 2,795,539 58,767,733 21.022 15.10 15.06 15.10 14.74 15.10 3,925,296 14.972 1.44%
2020-04-07 0 20.90 20.85 20.90 20.70 21.35 2,897,753 60,693,509 20.945 14.88 14.85 14.88 14.74 15.21 4,068,818 14.917 0.97%
2020-04-06 0 20.70 20.65 20.70 19.78 20.85 2,846,083 58,257,908 20.470 14.74 14.71 14.74 14.09 14.85 3,996,267 14.578 5.40%
2020-04-03 0 19.64 19.62 19.64 19.40 19.92 4,881,676 95,669,429 19.598 13.99 13.97 13.99 13.82 14.19 6,854,501 13.957 -1.41%
2020-04-02 0 19.92 19.92 19.94 19.54 20.75 5,028,404 99,890,615 19.865 14.19 14.19 14.20 13.92 14.78 7,060,526 14.148 -1.87%
2020-04-01 0 20.30 20.25 20.30 20.15 21.30 3,787,352 77,213,076 20.387 14.46 14.42 14.46 14.35 15.17 5,317,929 14.519 -4.29%
2020-03-31 0 21.80 21.50 21.80 20.80 21.80 7,860,774 168,322,095 21.413 15.11 14.90 15.11 14.41 15.11 11,344,570 14.837 4.56%
2020-03-30 0 20.85 20.85 20.90 20.55 21.10 4,127,992 85,934,460 20.817 14.45 14.45 14.48 14.24 14.62 5,957,466 14.425 -0.71%
2020-03-27 0 21.00 20.95 21.00 20.45 21.15 4,119,167 85,980,537 20.873 14.55 14.52 14.55 14.17 14.66 5,944,730 14.463 2.19%
2020-03-26 0 20.55 20.45 20.55 19.84 20.90 5,025,939 102,991,471 20.492 14.24 14.17 14.24 13.75 14.48 7,253,372 14.199 2.85%
2020-03-25 0 19.98 19.96 19.98 19.40 20.10 3,696,045 72,931,041 19.732 13.84 13.83 13.84 13.44 13.93 5,334,085 13.673 4.39%
2020-03-24 0 19.14 19.12 19.14 18.50 19.48 5,220,849 99,987,626 19.152 13.26 13.25 13.26 12.82 13.50 7,534,663 13.270 2.79%
2020-03-23 0 18.62 18.60 18.62 18.10 19.10 5,651,805 106,111,259 18.775 12.90 12.89 12.90 12.54 13.23 8,156,614 13.009 -4.41%
2020-03-20 0 19.48 19.48 19.50 19.20 20.30 8,066,841 157,282,057 19.497 13.50 13.50 13.51 13.30 14.07 11,641,963 13.510 -0.81%
2020-03-19 0 19.64 19.56 19.64 18.62 19.90 7,783,724 149,968,398 19.267 13.61 13.55 13.61 12.90 13.79 11,233,372 13.350 0.00%
2020-03-18 0 19.64 19.60 19.64 19.40 20.60 7,924,524 158,989,697 20.063 13.61 13.58 13.61 13.44 14.27 11,436,573 13.902 -3.73%
2020-03-17 0 20.40 20.40 20.45 20.15 21.10 4,869,439 99,843,776 20.504 14.14 14.14 14.17 13.96 14.62 7,027,513 14.208 -1.45%
2020-03-16 0 20.70 20.70 20.75 20.50 21.60 5,355,445 111,818,377 20.879 14.34 14.34 14.38 14.20 14.97 7,728,911 14.468 -4.83%
2020-03-13 0 21.75 21.75 21.80 20.60 22.10 5,980,717 126,862,746 21.212 15.07 15.07 15.11 14.27 15.31 8,631,295 14.698 -1.81%
2020-03-12 0 22.15 22.10 22.15 21.80 22.70 3,639,026 80,904,168 22.232 15.35 15.31 15.35 15.11 15.73 5,251,796 15.405 -3.90%
2020-03-11 0 23.05 23.05 23.10 22.70 23.55 4,198,917 97,357,491 23.186 15.97 15.97 16.01 15.73 16.32 6,059,824 16.066 1.32%
2020-03-10 0 22.75 22.75 22.80 22.05 22.75 3,467,813 78,238,163 22.561 15.76 15.76 15.80 15.28 15.76 5,004,704 15.633 2.02%
2020-03-09 0 22.30 22.30 22.35 22.15 23.30 4,724,511 105,758,513 22.385 15.45 15.45 15.49 15.35 16.14 6,818,355 15.511 -5.31%
2020-03-06 0 23.55 23.55 23.60 23.40 24.35 1,776,748 41,903,688 23.584 16.32 16.32 16.35 16.21 16.87 2,564,180 16.342 -3.09%
2020-03-05 0 24.30 24.25 24.30 23.70 24.35 3,193,694 76,983,880 24.105 16.84 16.80 16.84 16.42 16.87 4,609,099 16.703 2.32%
2020-03-04 0 23.75 23.70 23.75 23.60 24.10 2,709,889 64,539,185 23.816 16.46 16.42 16.46 16.35 16.70 3,910,878 16.502 0.42%
2020-03-03 0 23.65 23.60 23.65 23.15 23.80 3,612,440 85,247,507 23.598 16.39 16.35 16.39 16.04 16.49 5,213,428 16.352 2.16%
2020-03-02 0 23.15 23.10 23.15 22.70 23.25 1,998,306 46,149,917 23.095 16.04 16.01 16.04 15.73 16.11 2,883,930 16.002 0.43%
2020-02-28 0 23.05 23.00 23.05 22.80 23.75 6,043,362 139,277,224 23.046 15.97 15.94 15.97 15.80 16.46 8,721,704 15.969 -2.95%
2020-02-27 0 23.75 23.75 23.80 23.60 23.90 3,001,696 71,307,827 23.756 16.46 16.46 16.49 16.35 16.56 4,332,010 16.461 -0.84%
2020-02-26 0 23.95 23.95 24.00 23.65 24.10 1,827,374 43,827,921 23.984 16.60 16.60 16.63 16.39 16.70 2,637,243 16.619 -0.62%
2020-02-25 0 24.10 24.10 24.15 23.75 24.25 1,781,844 42,830,054 24.037 16.70 16.70 16.73 16.46 16.80 2,571,535 16.655 0.42%
2020-02-24 0 24.00 23.95 24.00 23.70 24.15 2,168,619 51,986,838 23.972 16.63 16.60 16.63 16.42 16.73 3,129,724 16.611 -0.62%
2020-02-21 0 24.15 24.10 24.15 24.00 25.00 3,354,541 81,240,491 24.218 16.73 16.70 16.73 16.63 17.32 4,841,231 16.781 -2.82%
2020-02-20 0 24.85 24.80 24.85 24.60 25.20 1,664,552 41,290,904 24.806 17.22 17.18 17.22 17.05 17.46 2,402,260 17.188 -1.78%
2020-02-19 0 25.30 25.25 25.30 24.70 25.35 2,678,000 67,269,362 25.119 17.53 17.50 17.53 17.11 17.57 3,864,856 17.405 0.80%
2020-02-18 0 25.10 25.05 25.10 24.80 25.30 1,354,909 33,927,856 25.041 17.39 17.36 17.39 17.18 17.53 1,955,388 17.351 -0.79%
2020-02-17 0 25.30 25.30 25.35 24.85 25.45 1,857,004 46,982,831 25.300 17.53 17.53 17.57 17.22 17.63 2,680,005 17.531 0.00%
2020-02-14 0 25.30 25.25 25.30 24.60 25.50 3,223,304 81,445,945 25.268 17.53 17.50 17.53 17.05 17.67 4,651,832 17.508 2.02%
2020-02-13 0 24.80 24.75 24.80 24.50 25.05 2,525,450 62,514,371 24.754 17.18 17.15 17.18 16.98 17.36 3,644,698 17.152 1.02%
2020-02-12 0 24.55 24.55 24.60 24.15 24.75 4,858,950 119,052,066 24.502 17.01 17.01 17.05 16.73 17.15 7,012,375 16.977 1.45%
2020-02-11 0 24.20 24.20 24.25 24.15 24.75 4,558,349 110,877,595 24.324 16.77 16.77 16.80 16.73 17.15 6,578,552 16.854 -0.21%
2020-02-10 0 24.25 24.20 24.25 24.05 24.55 1,999,586 48,540,190 24.275 16.80 16.77 16.80 16.66 17.01 2,885,777 16.820 -1.62%
2020-02-07 0 24.65 24.60 24.65 24.40 24.85 3,446,455 84,865,476 24.624 17.08 17.05 17.08 16.91 17.22 4,973,880 17.062 0.41%
2020-02-06 0 24.55 24.50 24.55 24.20 24.65 5,551,028 135,617,241 24.431 17.01 16.98 17.01 16.77 17.08 8,011,174 16.929 1.66%
2020-02-05 0 24.15 24.10 24.15 24.10 24.65 2,016,277 48,875,500 24.240 16.73 16.70 16.73 16.70 17.08 2,909,866 16.796 0.62%
2020-02-04 0 24.00 24.00 24.05 24.00 24.75 3,803,727 91,481,460 24.050 16.63 16.63 16.66 16.63 17.15 5,489,491 16.665 0.63%
2020-02-03 0 23.85 23.80 23.85 23.65 24.25 5,111,144 122,575,889 23.982 16.53 16.49 16.53 16.39 16.80 7,376,338 16.617 -1.85%
2020-01-31 0 24.30 24.25 24.30 24.25 25.05 5,141,208 126,776,871 24.659 16.84 16.80 16.84 16.80 17.36 7,419,726 17.086 -1.42%
2020-01-30 0 24.65 24.60 24.65 24.50 25.70 6,507,356 161,107,105 24.758 17.08 17.05 17.08 16.98 17.81 9,391,334 17.155 -3.90%
2020-01-29 0 25.65 25.60 25.65 25.20 25.90 5,760,622 147,798,057 25.657 17.77 17.74 17.77 17.46 17.95 8,313,657 17.778 -2.84%
2020-01-24 0 26.40 26.35 26.40 25.90 26.50 2,266,420 59,530,458 26.266 18.29 18.26 18.29 17.95 18.36 3,270,869 18.200 1.54%
2020-01-23 0 26.00 25.90 26.00 25.75 26.70 9,273,401 241,864,481 26.082 18.02 17.95 18.02 17.84 18.50 13,383,255 18.072 -0.38%
2020-01-22 0 26.10 26.05 26.10 25.80 26.35 3,006,525 78,572,738 26.134 18.08 18.05 18.08 17.88 18.26 4,338,979 18.109 -0.95%
2020-01-21 0 26.35 26.30 26.35 26.25 27.00 3,351,789 88,651,031 26.449 18.26 18.22 18.26 18.19 18.71 4,837,260 18.327 -3.30%
2020-01-20 0 27.25 27.25 27.30 27.05 27.80 2,125,549 57,964,452 27.270 18.88 18.88 18.92 18.74 19.26 3,067,565 18.896 -1.27%
2020-01-17 0 27.60 27.60 27.65 27.15 27.65 3,325,865 91,387,707 27.478 19.12 19.12 19.16 18.81 19.16 4,799,846 19.040 1.66%
2020-01-16 0 27.15 27.15 27.20 26.70 27.55 5,490,788 148,723,953 27.086 18.81 18.81 18.85 18.50 19.09 7,924,236 18.768 -0.37%
2020-01-15 0 27.25 27.20 27.25 27.05 27.55 5,680,452 155,304,123 27.340 18.88 18.85 18.88 18.74 19.09 8,197,957 18.944 1.30%
2020-01-14 0 26.90 26.75 26.90 26.55 27.00 6,428,522 172,237,962 26.793 18.64 18.54 18.64 18.40 18.71 9,277,562 18.565 2.28%
2020-01-13 0 26.30 26.30 26.35 25.60 26.40 3,650,590 95,766,964 26.233 18.22 18.22 18.26 17.74 18.29 5,268,485 18.177 2.14%
2020-01-10 0 25.75 25.70 25.75 25.35 26.15 2,521,893 64,811,335 25.699 17.84 17.81 17.84 17.57 18.12 3,639,564 17.807 -0.77%
2020-01-09 0 25.95 25.90 25.95 25.25 26.15 4,811,478 124,054,909 25.783 17.98 17.95 17.98 17.50 18.12 6,943,864 17.865 3.39%
2020-01-08 0 25.10 25.00 25.10 24.70 25.15 1,852,751 46,254,697 24.965 17.39 17.32 17.39 17.11 17.43 2,673,867 17.299 0.40%
2020-01-07 0 25.00 24.95 25.00 24.80 25.15 2,224,968 55,554,543 24.969 17.32 17.29 17.32 17.18 17.43 3,211,046 17.301 -0.40%
2020-01-06 0 25.10 25.05 25.10 24.70 25.30 2,461,868 61,546,130 25.000 17.39 17.36 17.39 17.11 17.53 3,552,937 17.323 -0.40%
2020-01-03 0 25.20 25.15 25.20 25.00 25.85 2,793,520 70,579,635 25.265 17.46 17.43 17.46 17.32 17.91 4,031,573 17.507 -1.95%
2020-01-02 0 25.70 25.70 25.80 25.55 26.25 1,743,665 45,110,538 25.871 17.81 17.81 17.88 17.70 18.19 2,516,435 17.926 -0.58%
2019-12-31 0 25.85 25.85 25.90 25.60 25.95 1,673,599 43,136,589 25.775 17.91 17.91 17.95 17.74 17.98 2,415,317 17.860 1.17%
2019-12-30 0 25.55 25.55 25.60 25.40 25.70 2,357,487 60,207,807 25.539 17.70 17.70 17.74 17.60 17.81 3,402,295 17.696 0.00%
2019-12-27 0 25.55 25.50 25.55 25.25 25.70 3,885,112 98,988,606 25.479 17.70 17.67 17.70 17.50 17.81 5,606,945 17.655 0.00%
2019-12-24 0 25.55 25.50 25.55 25.40 25.65 1,065,180 27,114,370 25.455 17.70 17.67 17.70 17.60 17.77 1,537,254 17.638 0.00%
2019-12-23 0 25.55 25.50 25.55 25.05 25.55 4,591,379 116,424,676 25.357 17.70 17.67 17.70 17.36 17.70 6,626,220 17.570 0.79%
2019-12-20 0 25.35 25.35 25.40 25.10 25.70 4,228,986 107,299,203 25.372 17.57 17.57 17.60 17.39 17.81 6,103,219 17.581 0.80%
2019-12-19 0 25.15 25.15 25.20 24.70 25.25 1,944,759 48,593,017 24.987 17.43 17.43 17.46 17.11 17.50 2,806,652 17.314 0.20%
2019-12-18 0 25.10 25.10 25.15 24.95 25.35 3,777,571 94,746,015 25.081 17.39 17.39 17.43 17.29 17.57 5,451,743 17.379 -1.18%
2019-12-17 0 25.40 25.35 25.40 25.15 25.65 4,060,696 102,950,386 25.353 17.60 17.57 17.60 17.43 17.77 5,860,345 17.567 -0.78%
2019-12-16 0 25.60 25.55 25.60 25.50 26.10 2,687,865 68,851,572 25.616 17.74 17.70 17.74 17.67 18.08 3,879,093 17.749 -0.78%
2019-12-13 0 25.80 25.75 25.80 25.05 25.90 4,348,462 111,543,091 25.651 17.88 17.84 17.88 17.36 17.95 6,275,645 17.774 3.61%
2019-12-12 0 24.90 24.90 24.95 24.75 25.20 2,221,962 55,426,869 24.945 17.25 17.25 17.29 17.15 17.46 3,206,708 17.285 -0.40%
2019-12-11 0 25.00 24.95 25.00 24.60 25.05 2,028,674 50,475,770 24.881 17.32 17.29 17.32 17.05 17.36 2,927,757 17.240 1.21%
2019-12-10 0 24.70 24.70 24.75 24.40 24.90 3,203,454 78,928,698 24.639 17.11 17.11 17.15 16.91 17.25 4,623,184 17.072 0.41%
2019-12-09 0 24.60 24.60 24.65 24.50 25.15 1,858,456 45,959,752 24.730 17.05 17.05 17.08 16.98 17.43 2,682,100 17.136 -0.20%
2019-12-06 0 24.65 24.65 24.80 24.55 24.90 2,369,872 58,525,332 24.696 17.08 17.08 17.18 17.01 17.25 3,420,169 17.112 0.61%
2019-12-05 0 24.50 24.45 24.50 24.25 24.60 2,373,015 58,076,603 24.474 16.98 16.94 16.98 16.80 17.05 3,424,705 16.958 -0.41%
2019-12-04 0 24.60 24.55 24.60 24.35 24.80 2,849,992 70,054,329 24.581 17.05 17.01 17.05 16.87 17.18 4,113,072 17.032 -0.20%
2019-12-03 0 24.65 24.65 24.70 24.40 24.85 4,193,024 103,361,943 24.651 17.08 17.08 17.11 16.91 17.22 6,051,319 17.081 0.20%
2019-12-02 0 24.60 24.60 24.65 24.35 24.70 1,747,330 42,916,136 24.561 17.05 17.05 17.08 16.87 17.11 2,521,725 17.019 1.03%
2019-11-29 0 24.35 24.35 24.40 24.30 24.60 2,701,958 65,926,274 24.399 16.87 16.87 16.91 16.84 17.05 3,899,432 16.907 -0.41%
2019-11-28 0 24.45 24.45 24.50 24.30 24.70 3,028,878 74,252,395 24.515 16.94 16.94 16.98 16.84 17.11 4,371,238 16.987 -0.20%
2019-11-27 0 24.50 24.50 24.55 24.35 25.10 4,422,345 108,502,335 24.535 16.98 16.98 17.01 16.87 17.39 6,382,272 17.001 -0.20%
2019-11-26 0 24.55 24.50 24.55 24.30 24.90 9,778,553 240,384,823 24.583 17.01 16.98 17.01 16.84 17.25 14,112,284 17.034 1.24%
2019-11-25 0 24.25 24.20 24.25 23.55 24.60 3,288,511 79,944,908 24.310 16.80 16.77 16.80 16.32 17.05 4,745,938 16.845 2.97%
2019-11-22 0 23.55 23.55 23.60 23.40 23.80 5,438,669 127,376,125 23.420 16.32 16.32 16.35 16.21 16.49 7,849,018 16.228 0.86%
2019-11-21 0 23.35 23.25 23.35 23.00 23.45 2,857,493 66,472,028 23.262 16.18 16.11 16.18 15.94 16.25 4,123,898 16.119 -0.85%
2019-11-20 0 23.55 23.50 23.55 23.45 23.85 2,641,350 62,135,416 23.524 16.32 16.28 16.32 16.25 16.53 3,811,963 16.300 -1.46%
2019-11-19 0 23.90 23.85 23.90 23.45 23.95 3,555,702 84,386,905 23.733 16.56 16.53 16.56 16.25 16.60 5,131,544 16.445 2.80%
2019-11-18 0 23.25 23.20 23.25 22.85 23.80 3,575,434 83,776,941 23.431 16.11 16.08 16.11 15.83 16.49 5,160,021 16.236 1.75%
2019-11-15 0 22.85 22.80 22.85 22.50 23.20 3,749,795 85,699,959 22.855 15.83 15.80 15.83 15.59 16.08 5,411,657 15.836 1.33%
2019-11-14 0 22.55 22.55 22.60 22.50 23.05 3,203,979 72,705,616 22.692 15.63 15.63 15.66 15.59 15.97 4,623,942 15.724 -0.66%
2019-11-13 0 22.70 22.70 22.75 22.50 23.55 3,739,645 85,263,713 22.800 15.73 15.73 15.76 15.59 16.32 5,397,008 15.798 -3.40%
2019-11-12 0 23.50 23.45 23.50 23.25 23.95 3,448,936 81,160,967 23.532 16.28 16.25 16.28 16.11 16.60 4,977,461 16.306 -1.05%
2019-11-11 0 23.75 23.75 23.80 23.20 25.00 5,453,450 129,786,217 23.799 16.46 16.46 16.49 16.08 17.32 7,870,350 16.491 -5.19%
2019-11-08 0 25.05 25.00 25.05 24.85 25.35 2,106,841 52,720,427 25.023 17.36 17.32 17.36 17.22 17.57 3,040,566 17.339 -0.99%
2019-11-07 0 25.30 25.25 25.30 25.05 25.40 3,218,922 81,223,157 25.233 17.53 17.50 17.53 17.36 17.60 4,645,508 17.484 0.20%
2019-11-06 0 25.25 25.25 25.30 24.80 25.45 3,257,572 82,173,661 25.225 17.50 17.50 17.53 17.18 17.63 4,701,287 17.479 2.02%
2019-11-05 0 24.75 24.75 24.80 24.65 24.85 4,921,746 121,306,704 24.647 17.15 17.15 17.18 17.08 17.22 7,103,002 17.078 0.61%
2019-11-04 0 24.60 24.60 24.65 24.30 25.05 2,776,299 68,396,461 24.636 17.05 17.05 17.08 16.84 17.36 4,006,720 17.070 -1.40%
2019-11-01 0 24.95 24.90 24.95 24.70 25.30 2,964,017 73,911,681 24.936 17.29 17.25 17.29 17.11 17.53 4,277,632 17.279 1.01%
2019-10-31 0 24.70 24.65 24.70 24.35 24.90 3,272,190 80,710,462 24.666 17.11 17.08 17.11 16.87 17.25 4,722,383 17.091 0.61%
2019-10-30 0 24.55 24.45 24.55 24.10 24.55 2,590,790 63,275,690 24.423 17.01 16.94 17.01 16.70 17.01 3,738,995 16.923 1.66%
2019-10-29 0 24.15 24.15 24.20 23.95 25.10 3,875,436 93,784,492 24.200 16.73 16.73 16.77 16.60 17.39 5,592,980 16.768 -2.82%
2019-10-28 0 24.85 24.85 24.90 24.05 24.95 2,938,710 72,645,725 24.720 17.22 17.22 17.25 16.66 17.29 4,241,109 17.129 2.69%
2019-10-25 0 24.20 24.20 24.25 23.95 24.50 2,757,781 66,835,753 24.235 16.77 16.77 16.80 16.60 16.98 3,979,995 16.793 -0.41%
2019-10-24 0 24.30 24.25 24.30 23.60 24.45 3,612,946 87,354,931 24.178 16.84 16.80 16.84 16.35 16.94 5,214,158 16.753 2.97%
2019-10-23 0 23.60 23.55 23.60 23.45 23.90 1,626,172 38,488,592 23.668 16.35 16.32 16.35 16.25 16.56 2,346,871 16.400 0.00%
2019-10-22 0 23.60 23.60 23.65 23.35 23.70 2,107,673 49,600,276 23.533 16.35 16.35 16.39 16.18 16.42 3,041,767 16.306 -0.42%
2019-10-21 0 23.70 23.60 23.70 23.35 23.95 2,499,075 59,327,665 23.740 16.42 16.35 16.42 16.18 16.60 3,606,633 16.450 1.28%
2019-10-18 0 23.40 23.40 23.45 23.35 24.35 5,522,075 130,542,844 23.640 16.21 16.21 16.25 16.18 16.87 7,969,389 16.381 -3.31%
2019-10-17 0 24.20 24.15 24.20 23.85 24.65 2,792,256 67,481,579 24.167 16.77 16.73 16.77 16.53 17.08 4,029,749 16.746 -1.22%
2019-10-16 0 24.50 24.45 24.50 23.55 24.70 5,177,551 125,674,241 24.273 16.98 16.94 16.98 16.32 17.11 7,472,176 16.819 4.70%
2019-10-15 0 23.40 23.40 23.50 23.30 23.85 4,612,638 108,158,272 23.448 16.21 16.21 16.28 16.14 16.53 6,656,901 16.248 -1.68%
2019-10-14 0 23.80 23.75 23.80 23.70 24.50 2,806,776 67,168,214 23.931 16.49 16.46 16.49 16.42 16.98 4,050,704 16.582 -0.63%
2019-10-11 0 23.95 23.95 24.00 23.15 24.00 3,054,930 72,529,359 23.742 16.60 16.60 16.63 16.04 16.63 4,408,836 16.451 1.91%
2019-10-10 0 23.50 23.45 23.50 23.30 23.75 5,627,659 131,829,917 23.425 16.28 16.25 16.28 16.14 16.46 8,121,766 16.232 1.29%
2019-10-09 0 23.20 23.20 23.25 22.90 24.00 4,612,050 107,486,289 23.306 16.08 16.08 16.11 15.87 16.63 6,656,052 16.149 -3.53%
2019-10-08 0 24.05 24.05 24.15 24.00 24.90 4,749,143 116,086,561 24.444 16.66 16.66 16.73 16.63 17.25 6,853,903 16.937 -2.04%
2019-10-04 0 24.55 24.55 24.60 24.40 25.15 8,459,872 210,287,623 24.857 17.01 17.01 17.05 16.91 17.43 12,209,180 17.224 -1.80%
2019-10-03 0 25.00 25.00 25.05 24.55 25.15 2,268,730 56,519,479 24.912 17.32 17.32 17.36 17.01 17.43 3,274,202 17.262 -0.60%
2019-10-02 0 25.15 25.10 25.15 23.85 25.15 3,765,574 92,823,584 24.651 17.43 17.39 17.43 16.53 17.43 5,434,429 17.081 2.24%
2019-09-30 0 24.60 24.60 24.65 24.35 25.10 7,305,810 180,803,862 24.748 17.05 17.05 17.08 16.87 17.39 10,543,653 17.148 -0.81%
2019-09-27 0 24.80 24.75 24.80 23.80 24.80 2,898,454 71,356,243 24.619 17.18 17.15 17.18 16.49 17.18 4,183,012 17.059 3.77%
2019-09-26 0 23.90 23.90 24.00 23.80 24.45 3,392,988 81,345,168 23.974 16.56 16.56 16.63 16.49 16.94 4,896,717 16.612 -2.05%
2019-09-25 0 24.40 24.40 24.50 24.00 24.70 1,928,427 47,094,058 24.421 16.91 16.91 16.98 16.63 17.11 2,783,081 16.922 -0.20%
2019-09-24 0 24.45 24.45 24.50 24.10 24.80 3,820,355 93,737,023 24.536 16.94 16.94 16.98 16.70 17.18 5,513,488 17.001 -0.41%
2019-09-23 0 24.55 24.55 24.60 24.45 25.05 2,442,471 60,254,444 24.669 17.01 17.01 17.05 16.94 17.36 3,524,943 17.094 -1.80%
2019-09-20 0 25.00 25.00 25.05 25.00 25.55 7,305,800 183,962,090 25.180 17.32 17.32 17.36 17.32 17.70 10,543,638 17.448 -2.34%
2019-09-19 0 25.60 25.55 25.60 25.30 25.70 4,303,302 109,654,704 25.482 17.74 17.70 17.74 17.53 17.81 6,210,471 17.656 0.99%
2019-09-18 0 25.35 25.35 25.40 25.35 26.05 8,257,092 210,580,788 25.503 17.57 17.57 17.60 17.57 18.05 11,916,531 17.671 -1.93%
2019-09-17 0 25.85 25.80 25.85 25.50 26.15 7,806,938 200,332,275 25.661 17.91 17.88 17.91 17.67 18.12 11,266,874 17.781 -0.96%
2019-09-16 0 26.10 26.05 26.10 26.00 26.50 1,017,718 26,609,174 26.146 18.08 18.05 18.08 18.02 18.36 1,468,758 18.117 -2.06%
2019-09-13 0 26.65 26.55 26.65 26.00 26.65 3,149,254 82,655,572 26.246 18.47 18.40 18.47 18.02 18.47 4,544,964 18.186 0.95%
2019-09-12 0 26.40 26.35 26.40 26.20 26.80 4,139,040 109,289,430 26.405 18.29 18.26 18.29 18.15 18.57 5,973,410 18.296 -0.94%
2019-09-11 0 26.65 26.55 26.65 25.80 26.75 2,877,022 76,263,366 26.508 18.47 18.40 18.47 17.88 18.54 4,152,082 18.368 2.30%
2019-09-10 0 26.05 26.05 26.10 25.80 26.35 2,275,465 59,207,289 26.020 18.05 18.05 18.08 17.88 18.26 3,283,922 18.029 -0.76%
2019-09-09 0 26.25 26.20 26.25 26.05 26.60 1,530,278 40,130,928 26.225 18.19 18.15 18.19 18.05 18.43 2,208,478 18.171 -0.57%
2019-09-06 0 26.40 26.35 26.40 26.00 26.90 3,843,202 101,360,422 26.374 18.29 18.26 18.29 18.02 18.64 5,546,461 18.275 -0.19%
2019-09-05 0 26.45 26.40 26.45 25.70 26.75 7,129,600 187,284,442 26.269 18.33 18.29 18.33 17.81 18.54 10,289,349 18.202 -2.04%
2019-09-04 0 27.00 26.95 27.00 25.35 27.35 9,290,569 248,398,922 26.737 18.71 18.67 18.71 17.57 18.95 13,408,032 18.526 6.26%
2019-09-03 0 25.70 25.65 25.70 25.50 26.00 2,261,024 58,115,995 25.703 17.61 17.57 17.61 17.47 17.81 3,300,322 17.609 0.19%
2019-09-02 0 25.65 25.65 25.70 25.15 25.80 3,059,000 78,260,209 25.584 17.57 17.57 17.61 17.23 17.68 4,465,095 17.527 -0.39%
2019-08-30 0 25.75 25.70 25.75 25.35 26.70 5,808,933 150,008,317 25.824 17.64 17.61 17.64 17.37 18.29 8,479,057 17.692 -3.56%
2019-08-29 0 26.70 26.65 26.70 26.40 26.80 2,389,345 63,584,275 26.612 18.29 18.26 18.29 18.09 18.36 3,487,627 18.231 -1.11%
2019-08-28 0 27.00 26.95 27.00 26.60 27.30 2,539,009 68,580,937 27.011 18.50 18.46 18.50 18.22 18.70 3,706,085 18.505 0.93%
2019-08-27 0 26.75 26.75 26.85 26.15 27.10 4,330,898 116,112,958 26.810 18.33 18.33 18.39 17.92 18.57 6,321,631 18.368 1.33%
2019-08-26 0 26.40 26.40 26.50 25.75 26.60 4,921,203 128,896,556 26.192 18.09 18.09 18.15 17.64 18.22 7,183,274 17.944 -0.94%
2019-08-23 0 26.65 26.65 26.70 26.40 27.10 5,002,053 133,531,673 26.695 18.26 18.26 18.29 18.09 18.57 7,301,288 18.289 -0.74%
2019-08-22 0 26.85 26.80 26.85 26.55 27.55 2,841,641 76,400,858 26.886 18.39 18.36 18.39 18.19 18.87 4,147,825 18.420 -2.89%
2019-08-21 0 27.65 27.60 27.65 27.45 28.00 1,922,376 53,272,550 27.712 18.94 18.91 18.94 18.81 19.18 2,806,012 18.985 -1.07%
2019-08-20 0 27.95 27.90 27.95 27.50 28.10 2,925,423 81,526,071 27.868 19.15 19.11 19.15 18.84 19.25 4,270,118 19.092 0.36%
2019-08-19 0 27.85 27.85 27.90 27.30 28.10 4,343,924 120,767,503 27.801 19.08 19.08 19.11 18.70 19.25 6,340,644 19.047 0.54%
2019-08-16 0 27.70 27.65 27.70 26.60 27.75 3,482,340 95,535,421 27.434 18.98 18.94 18.98 18.22 19.01 5,083,026 18.795 1.65%
2019-08-15 0 27.25 27.25 27.30 25.50 27.40 5,054,619 135,251,145 26.758 18.67 18.67 18.70 17.47 18.77 7,378,016 18.332 3.61%
2019-08-14 0 26.30 26.25 26.30 26.10 26.70 4,517,960 118,465,267 26.221 18.02 17.98 18.02 17.88 18.29 6,594,677 17.964 0.57%
2019-08-13 0 26.15 26.10 26.15 25.70 26.35 6,879,672 179,497,970 26.091 17.92 17.88 17.92 17.61 18.05 10,041,970 17.875 2.35%
2019-08-12 0 25.55 25.55 25.60 25.15 27.00 6,644,764 171,518,276 25.813 17.50 17.50 17.54 17.23 18.50 9,699,084 17.684 -5.37%
2019-08-09 0 27.00 26.90 27.00 26.65 28.00 4,653,283 126,181,935 27.117 18.50 18.43 18.50 18.26 19.18 6,792,203 18.577 -3.40%
2019-08-08 0 27.95 27.90 27.95 26.55 28.20 6,792,169 186,462,208 27.453 19.15 19.11 19.15 18.19 19.32 9,914,245 18.808 3.71%
2019-08-07 0 26.95 26.85 26.95 26.60 27.25 4,833,543 129,369,509 26.765 18.46 18.39 18.46 18.22 18.67 7,055,321 18.336 0.75%
2019-08-06 0 26.75 26.75 26.80 26.25 26.85 3,733,729 98,944,876 26.500 18.33 18.33 18.36 17.98 18.39 5,449,968 18.155 0.19%
2019-08-05 0 26.70 26.65 26.70 26.40 27.55 3,006,872 80,540,726 26.786 18.29 18.26 18.29 18.09 18.87 4,389,005 18.351 -4.13%
2019-08-02 0 27.85 27.80 27.85 27.35 28.10 3,253,227 90,301,068 27.757 19.08 19.05 19.08 18.74 19.25 4,748,600 19.016 -1.07%
2019-08-01 0 28.15 28.15 28.20 28.00 28.50 3,765,827 106,093,155 28.173 19.29 19.29 19.32 19.18 19.53 5,496,820 19.301 -1.05%
2019-07-31 0 28.45 28.45 28.50 28.15 28.80 2,712,540 77,056,471 28.407 19.49 19.49 19.53 19.29 19.73 3,959,381 19.462 -1.22%
2019-07-30 0 28.80 28.80 28.90 28.65 29.05 2,887,762 83,298,720 28.845 19.73 19.73 19.80 19.63 19.90 4,215,146 19.762 0.35%
2019-07-29 0 28.70 28.70 28.75 28.30 29.65 5,908,494 170,157,160 28.799 19.66 19.66 19.70 19.39 20.31 8,624,382 19.730 -3.69%
2019-07-26 0 29.80 29.80 29.85 29.80 30.50 4,131,675 124,371,081 30.102 20.42 20.42 20.45 20.42 20.90 6,030,833 20.623 -2.13%
2019-07-25 0 30.45 30.45 30.50 30.35 30.95 1,685,451 51,510,191 30.562 20.86 20.86 20.90 20.79 21.20 2,460,182 20.938 -0.98%
2019-07-24 0 30.75 30.70 30.75 30.70 31.10 4,535,200 139,764,297 30.818 21.07 21.03 21.07 21.03 21.31 6,619,842 21.113 -1.28%
2019-07-23 0 31.15 31.15 31.20 31.05 31.90 3,319,410 104,123,047 31.368 21.34 21.34 21.37 21.27 21.85 4,845,204 21.490 -1.27%
2019-07-22 0 31.55 31.55 31.60 31.35 32.15 2,329,730 73,609,549 31.596 21.61 21.61 21.65 21.48 22.03 3,400,610 21.646 -2.47%
2019-07-19 0 32.35 32.35 32.45 32.00 32.50 1,294,632 41,880,021 32.349 22.16 22.16 22.23 21.92 22.27 1,889,720 22.162 1.41%
2019-07-18 0 31.90 31.90 31.95 31.80 32.30 1,848,212 58,978,666 31.911 21.85 21.85 21.89 21.79 22.13 2,697,758 21.862 -0.31%
2019-07-17 0 32.00 32.00 32.05 31.95 32.50 1,525,091 49,023,554 32.145 21.92 21.92 21.96 21.89 22.27 2,226,112 22.022 -0.16%
2019-07-16 0 32.05 32.05 32.15 32.05 32.50 1,867,627 60,178,807 32.222 21.96 21.96 22.03 21.96 22.27 2,726,097 22.075 -1.08%
2019-07-15 0 32.40 32.30 32.40 31.65 32.45 1,430,364 46,067,241 32.207 22.20 22.13 22.20 21.68 22.23 2,087,843 22.065 0.78%
2019-07-12 0 32.15 32.10 32.15 31.70 32.30 2,266,192 72,629,241 32.049 22.03 21.99 22.03 21.72 22.13 3,307,866 21.957 1.42%
2019-07-11 0 31.70 31.70 31.75 31.20 31.90 1,419,446 45,022,042 31.718 21.72 21.72 21.75 21.37 21.85 2,071,906 21.730 1.44%
2019-07-10 0 31.25 31.20 31.25 31.05 31.40 752,935 23,511,166 31.226 21.41 21.37 21.41 21.27 21.51 1,099,028 21.393 0.16%
2019-07-09 0 31.20 31.20 31.25 31.00 31.40 3,053,400 95,347,994 31.227 21.37 21.37 21.41 21.24 21.51 4,456,920 21.393 0.81%
2019-07-08 0 30.95 30.85 30.95 30.65 31.75 2,628,040 81,382,037 30.967 21.20 21.14 21.20 21.00 21.75 3,836,040 21.215 -2.21%
2019-07-05 0 31.65 31.65 31.75 31.65 32.15 1,546,124 49,276,164 31.871 21.68 21.68 21.75 21.68 22.03 2,256,813 21.834 -1.40%
2019-07-04 0 32.10 32.05 32.10 31.85 32.50 937,977 30,226,157 32.225 21.99 21.96 21.99 21.82 22.27 1,369,126 22.077 0.78%
2019-07-03 0 31.85 31.80 31.85 31.50 32.15 2,569,411 81,937,417 31.890 21.82 21.79 21.82 21.58 22.03 3,750,462 21.847 0.79%
2019-07-02 0 31.60 31.60 31.65 31.50 32.50 4,152,377 131,995,646 31.788 21.65 21.65 21.68 21.58 22.27 6,061,051 21.778 0.16%
2019-06-28 0 31.55 31.55 31.60 31.40 32.65 3,226,743 102,431,322 31.744 21.61 21.61 21.65 21.51 22.37 4,709,942 21.748 -2.77%
2019-06-27 0 32.45 32.45 32.50 32.30 32.65 1,337,369 43,442,905 32.484 22.23 22.23 22.27 22.13 22.37 1,952,102 22.254 -0.46%
2019-06-26 0 32.60 32.45 32.60 32.00 32.60 1,573,212 51,092,552 32.477 22.33 22.23 22.33 21.92 22.33 2,296,352 22.249 -0.15%
2019-06-25 0 32.65 32.60 32.65 32.25 32.70 1,085,089 35,307,729 32.539 22.37 22.33 22.37 22.09 22.40 1,583,859 22.292 0.15%
2019-06-24 0 32.60 32.55 32.60 32.20 32.70 1,191,868 38,686,900 32.459 22.33 22.30 22.33 22.06 22.40 1,739,720 22.237 1.56%
2019-06-21 0 32.10 32.10 32.40 32.10 33.05 5,079,505 164,208,514 32.328 21.99 21.99 22.20 21.99 22.64 7,414,341 22.147 -2.73%
2019-06-20 0 33.00 32.90 33.00 32.40 33.10 2,020,055 66,332,007 32.837 22.61 22.54 22.61 22.20 22.68 2,948,590 22.496 0.00%
2019-06-19 0 33.00 32.95 33.00 32.85 33.60 719,723 23,756,746 33.008 22.61 22.57 22.61 22.51 23.02 1,050,550 22.614 0.30%
2019-06-18 0 32.90 32.80 32.90 32.35 33.90 1,330,956 43,655,502 32.800 22.54 22.47 22.54 22.16 23.22 1,942,741 22.471 2.33%
2019-06-17 0 32.15 32.15 32.25 32.00 32.45 1,712,896 55,238,705 32.249 22.03 22.03 22.09 21.92 22.23 2,500,243 22.093 1.74%
2019-06-14 0 31.60 31.50 31.60 31.10 31.85 3,776,850 118,749,083 31.441 21.65 21.58 21.65 21.31 21.82 5,512,910 21.540 -0.16%
2019-06-13 0 31.65 31.65 31.70 30.80 32.40 6,034,819 190,319,533 31.537 21.68 21.68 21.72 21.10 22.20 8,808,773 21.606 -2.01%
2019-06-12 0 32.30 32.20 32.30 32.00 33.85 4,877,336 159,569,081 32.716 22.13 22.06 22.13 21.92 23.19 7,119,244 22.414 -4.01%
2019-06-11 0 33.65 33.65 33.70 33.60 34.10 1,625,720 54,833,552 33.729 23.05 23.05 23.09 23.02 23.36 2,372,996 23.107 -0.44%
2019-06-10 0 33.80 33.80 33.85 33.60 34.10 2,852,369 96,385,658 33.791 23.16 23.16 23.19 23.02 23.36 4,163,484 23.150 1.05%
2019-06-06 0 33.45 33.40 33.45 32.75 33.95 3,308,350 111,017,064 33.557 22.92 22.88 22.92 22.44 23.26 4,829,060 22.989 0.60%
2019-06-05 0 33.25 33.20 33.25 32.25 33.40 1,292,971 42,763,394 33.074 22.78 22.75 22.78 22.09 22.88 1,887,296 22.659 1.68%
2019-06-04 0 32.70 32.65 32.70 32.50 33.30 1,918,323 62,787,307 32.730 22.40 22.37 22.40 22.27 22.81 2,800,096 22.423 -0.15%
2019-06-03 0 32.75 32.60 32.75 31.55 32.75 2,060,103 66,852,845 32.451 22.44 22.33 22.44 21.61 22.44 3,007,046 22.232 1.39%
2019-05-31 0 32.30 32.15 32.30 31.55 32.60 3,527,332 113,500,098 32.177 22.13 22.03 22.13 21.61 22.33 5,148,699 22.044 -0.15%
2019-05-30 0 32.35 32.35 32.40 32.20 32.80 1,832,429 59,453,358 32.445 22.16 22.16 22.20 22.06 22.47 2,674,720 22.228 -0.46%
2019-05-29 0 32.50 32.50 32.60 32.40 33.05 2,054,947 67,062,579 32.635 22.27 22.27 22.33 22.20 22.64 2,999,520 22.358 -1.66%
2019-05-28 0 33.05 33.00 33.05 32.65 33.10 3,621,828 119,463,966 32.984 22.64 22.61 22.64 22.37 22.68 5,286,631 22.597 -0.30%
2019-05-27 0 33.15 33.10 33.15 32.50 33.60 1,676,327 55,666,591 33.207 22.71 22.68 22.71 22.27 23.02 2,446,864 22.750 1.22%
2019-05-24 0 32.75 32.65 32.75 31.90 32.75 1,356,494 43,980,994 32.423 22.44 22.37 22.44 21.85 22.44 1,980,018 22.212 0.92%
2019-05-23 0 32.45 32.45 32.50 32.25 32.85 1,420,200 46,280,772 32.588 22.23 22.23 22.27 22.09 22.51 2,073,007 22.325 -1.07%
2019-05-22 0 32.80 32.75 32.80 32.00 32.95 2,099,075 68,566,136 32.665 22.47 22.44 22.47 21.92 22.57 3,063,932 22.378 3.31%
2019-05-21 0 31.75 31.70 31.75 31.45 31.95 1,426,148 45,302,961 31.766 21.75 21.72 21.75 21.55 21.89 2,081,689 21.763 0.16%
2019-05-20 0 31.70 31.65 31.70 31.50 31.85 1,918,107 60,817,461 31.707 21.72 21.68 21.72 21.58 21.82 2,799,781 21.722 -0.31%
2019-05-17 0 31.80 31.80 31.85 31.65 32.10 1,922,095 61,334,031 31.910 21.79 21.79 21.82 21.68 21.99 2,805,602 21.861 -0.47%
2019-05-16 0 31.95 31.90 31.95 31.25 31.95 1,476,732 46,782,463 31.680 21.89 21.85 21.89 21.41 21.89 2,155,524 21.704 1.75%
2019-05-15 0 31.40 31.40 31.50 31.10 31.75 1,647,023 51,689,593 31.384 21.51 21.51 21.58 21.31 21.75 2,404,091 21.501 0.32%
2019-05-14 0 31.30 31.20 31.30 30.80 32.25 1,988,105 62,056,933 31.214 21.44 21.37 21.44 21.10 22.09 2,901,954 21.385 -1.42%
2019-05-10 0 31.75 31.65 31.75 31.25 32.10 1,315,911 41,782,204 31.752 21.75 21.68 21.75 21.41 21.99 1,920,780 21.753 1.60%
2019-05-09 0 31.25 31.25 31.30 31.10 31.65 974,962 30,551,682 31.336 21.41 21.41 21.44 21.31 21.68 1,423,111 21.468 -1.73%
2019-05-08 0 31.80 31.80 31.85 31.60 32.10 1,563,242 50,029,561 32.004 21.79 21.79 21.82 21.65 21.99 2,281,799 21.925 -2.15%
2019-05-07 0 32.50 32.50 32.55 31.90 33.05 1,859,409 60,431,936 32.501 22.27 22.27 22.30 21.85 22.64 2,714,102 22.266 1.40%
2019-05-06 0 32.05 32.00 32.05 31.80 32.30 1,196,545 38,287,266 31.998 21.96 21.92 21.96 21.79 22.13 1,746,547 21.922 -0.47%
2019-05-03 0 32.20 32.20 32.25 31.80 32.50 1,595,411 51,320,257 32.167 22.06 22.06 22.09 21.79 22.27 2,328,755 22.038 0.63%
2019-05-02 0 32.00 31.95 32.00 31.70 32.20 1,099,168 35,105,909 31.939 21.92 21.89 21.92 21.72 22.06 1,604,410 21.881 0.47%
2019-04-30 0 31.85 31.85 31.90 31.80 32.50 1,548,462 49,537,310 31.991 21.82 21.82 21.85 21.79 22.27 2,260,225 21.917 -0.62%
2019-04-29 0 32.05 32.05 32.15 31.40 32.20 1,132,946 36,318,376 32.057 21.96 21.96 22.03 21.51 22.06 1,653,714 21.962 0.47%
2019-04-26 0 31.90 31.75 31.90 31.40 32.00 2,596,321 82,379,095 31.729 21.85 21.75 21.85 21.51 21.92 3,789,741 21.737 0.16%
2019-04-25 0 31.85 31.85 31.90 31.80 32.40 1,315,161 42,086,065 32.001 21.82 21.82 21.85 21.79 22.20 1,919,686 21.923 -0.16%
2019-04-24 0 31.90 31.85 31.90 31.50 32.30 1,704,143 54,389,703 31.916 21.85 21.82 21.85 21.58 22.13 2,487,466 21.866 0.95%
2019-04-23 0 31.60 31.60 31.65 31.30 31.70 1,688,943 53,312,240 31.565 21.65 21.65 21.68 21.44 21.72 2,465,280 21.625 -0.47%
2019-04-18 0 31.75 31.70 31.75 31.55 32.05 1,171,240 37,202,002 31.763 21.75 21.72 21.75 21.61 21.96 1,709,610 21.761 -1.09%
2019-04-17 0 32.10 32.05 32.10 32.05 32.45 1,345,377 43,360,314 32.229 21.99 21.96 21.99 21.96 22.23 1,963,791 22.080 -1.23%
2019-04-16 0 32.50 32.45 32.50 32.30 32.70 1,203,960 39,126,422 32.498 22.27 22.23 22.27 22.13 22.40 1,757,370 22.264 -0.31%
2019-04-15 0 32.60 32.50 32.60 32.25 32.75 1,615,117 52,614,965 32.577 22.33 22.27 22.33 22.09 22.44 2,357,519 22.318 0.15%
2019-04-12 0 32.55 32.50 32.55 32.20 32.85 1,006,208 32,640,325 32.439 22.30 22.27 22.30 22.06 22.51 1,468,720 22.224 0.31%
2019-04-11 0 32.45 32.45 32.50 32.25 33.20 2,445,188 79,775,409 32.625 22.23 22.23 22.27 22.09 22.75 3,569,139 22.351 -0.76%
2019-04-10 0 32.70 32.70 32.75 32.20 32.85 3,520,512 114,689,966 32.578 22.40 22.40 22.44 22.06 22.51 5,138,744 22.319 1.71%
2019-04-09 0 32.15 32.15 32.20 32.05 32.90 2,695,418 87,286,705 32.383 22.03 22.03 22.06 21.96 22.54 3,934,389 22.186 -0.77%
2019-04-08 0 32.40 32.30 32.40 32.05 32.90 3,079,148 99,847,251 32.427 22.20 22.13 22.20 21.96 22.54 4,494,504 22.215 0.00%
2019-04-04 0 32.40 32.35 32.40 32.15 32.95 3,529,701 114,374,279 32.403 22.20 22.16 22.20 22.03 22.57 5,152,157 22.199 -1.82%
2019-04-03 0 33.00 32.95 33.00 32.85 33.65 3,387,439 111,985,019 33.059 22.61 22.57 22.61 22.51 23.05 4,944,503 22.648 -1.35%
2019-04-02 0 33.45 33.40 33.45 33.30 33.80 2,670,738 89,439,659 33.489 22.92 22.88 22.92 22.81 23.16 3,898,365 22.943 -1.27%
2019-04-01 0 34.45 34.30 34.45 33.85 34.65 3,145,194 107,660,732 34.230 23.21 23.11 23.21 22.81 23.35 4,668,146 23.063 2.07%
2019-03-29 0 33.75 33.75 33.90 33.50 34.20 2,714,684 91,786,581 33.811 22.74 22.74 22.84 22.57 23.04 4,029,176 22.780 0.90%
2019-03-28 0 33.45 33.40 33.45 33.25 33.80 1,406,998 47,101,927 33.477 22.54 22.50 22.54 22.40 22.77 2,088,288 22.555 0.15%
2019-03-27 0 33.40 33.40 33.45 33.15 33.55 2,831,752 94,540,504 33.386 22.50 22.50 22.54 22.34 22.60 4,202,931 22.494 0.15%
2019-03-26 0 33.35 33.30 33.35 32.95 33.90 955,028 31,797,338 33.295 22.47 22.44 22.47 22.20 22.84 1,417,467 22.432 2.14%
2019-03-25 0 32.65 32.65 32.70 32.40 32.95 1,702,940 55,666,417 32.688 22.00 22.00 22.03 21.83 22.20 2,527,530 22.024 -2.10%
2019-03-22 0 33.35 33.30 33.35 32.85 33.45 1,632,309 54,258,030 33.240 22.47 22.44 22.47 22.13 22.54 2,422,699 22.396 1.37%
2019-03-21 0 32.90 32.90 32.95 32.65 33.40 1,255,568 41,450,422 33.013 22.17 22.17 22.20 22.00 22.50 1,863,534 22.243 -1.50%
2019-03-20 0 33.40 33.35 33.40 33.10 33.75 1,291,456 43,076,494 33.355 22.50 22.47 22.50 22.30 22.74 1,916,799 22.473 -0.60%
2019-03-19 0 33.60 33.55 33.60 32.75 33.85 2,428,667 81,475,277 33.547 22.64 22.60 22.64 22.07 22.81 3,604,666 22.603 2.60%
2019-03-18 0 32.75 32.70 32.75 32.30 32.95 1,860,912 60,942,850 32.749 22.07 22.03 22.07 21.76 22.20 2,761,995 22.065 2.34%
2019-03-15 0 32.00 32.00 32.10 31.60 32.45 3,989,264 128,308,763 32.164 21.56 21.56 21.63 21.29 21.86 5,920,928 21.670 0.47%
2019-03-14 0 31.85 31.85 31.95 31.75 32.35 1,514,857 48,482,612 32.005 21.46 21.46 21.53 21.39 21.80 2,248,374 21.563 -1.24%
2019-03-13 0 32.25 32.25 32.30 31.95 32.60 2,015,979 65,148,888 32.316 21.73 21.73 21.76 21.53 21.96 2,992,148 21.773 -0.15%
2019-03-12 0 32.30 32.30 32.40 32.20 32.90 1,032,990 33,497,105 32.427 21.76 21.76 21.83 21.69 22.17 1,533,180 21.848 0.16%
2019-03-11 0 32.25 32.25 32.35 31.85 32.45 1,142,153 36,841,174 32.256 21.73 21.73 21.80 21.46 21.86 1,695,201 21.733 -0.31%
2019-03-08 0 32.35 32.35 32.40 31.90 32.75 2,064,904 66,966,640 32.431 21.80 21.80 21.83 21.49 22.07 3,064,763 21.851 0.15%
2019-03-07 0 32.30 32.30 32.35 31.60 32.85 1,720,540 55,689,121 32.367 21.76 21.76 21.80 21.29 22.13 2,553,652 21.808 -0.92%
2019-03-06 0 32.60 32.55 32.60 32.30 32.90 1,617,620 52,690,211 32.573 21.96 21.93 21.96 21.76 22.17 2,400,897 21.946 0.62%
2019-03-05 0 32.40 32.40 32.50 31.85 32.70 1,358,048 44,045,920 32.433 21.83 21.83 21.90 21.46 22.03 2,015,636 21.852 -0.31%
2019-03-04 0 32.50 32.35 32.50 32.00 32.65 1,465,221 47,513,761 32.428 21.90 21.80 21.90 21.56 22.00 2,174,704 21.848 1.40%
2019-03-01 0 32.05 32.05 32.15 31.50 32.30 1,618,108 51,849,916 32.044 21.59 21.59 21.66 21.22 21.76 2,401,621 21.590 1.75%
2019-02-28 0 31.50 31.50 31.60 31.50 32.30 4,059,536 128,611,095 31.681 21.22 21.22 21.29 21.22 21.76 6,025,227 21.345 -1.10%
2019-02-27 0 31.85 31.80 31.85 31.70 32.35 2,135,896 68,149,231 31.907 21.46 21.43 21.46 21.36 21.80 3,170,130 21.497 -0.62%
2019-02-26 0 32.05 32.05 32.10 31.85 32.75 1,717,436 55,222,831 32.154 21.59 21.59 21.63 21.46 22.07 2,549,045 21.664 -1.84%
2019-02-25 0 32.65 32.60 32.65 31.50 32.85 4,772,855 153,575,934 32.177 22.00 21.96 22.00 21.22 22.13 7,083,946 21.679 3.16%
2019-02-22 0 31.65 31.65 31.80 31.20 31.90 2,085,248 66,106,123 31.702 21.32 21.32 21.43 21.02 21.49 3,094,958 21.359 -0.16%
2019-02-21 0 31.70 31.70 31.75 31.30 32.10 1,615,540 51,323,043 31.768 21.36 21.36 21.39 21.09 21.63 2,397,810 21.404 0.48%
2019-02-20 0 31.55 31.50 31.55 31.20 31.90 2,924,184 92,220,452 31.537 21.26 21.22 21.26 21.02 21.49 4,340,120 21.248 1.12%
2019-02-19 0 31.20 31.15 31.20 30.85 31.50 2,283,287 71,411,584 31.276 21.02 20.99 21.02 20.79 21.22 3,388,890 21.072 1.46%
2019-02-18 0 30.75 30.75 30.80 30.60 31.05 2,019,450 62,269,342 30.835 20.72 20.72 20.75 20.62 20.92 2,997,299 20.775 -0.81%
2019-02-15 0 31.00 31.00 31.05 30.75 31.40 3,088,650 96,289,159 31.175 20.89 20.89 20.92 20.72 21.16 4,584,223 21.004 -1.59%
2019-02-14 0 31.50 31.50 31.55 31.00 31.70 2,159,677 67,989,065 31.481 21.22 21.22 21.26 20.89 21.36 3,205,426 21.211 2.11%
2019-02-13 0 30.85 30.85 30.95 30.80 31.15 2,863,591 88,582,991 30.934 20.79 20.79 20.85 20.75 20.99 4,250,187 20.842 -0.80%
2019-02-12 0 31.10 31.05 31.10 30.75 31.35 3,410,137 106,137,005 31.124 20.95 20.92 20.95 20.72 21.12 5,061,379 20.970 0.48%
2019-02-11 0 30.95 30.90 30.95 30.60 31.10 2,042,118 63,064,812 30.882 20.85 20.82 20.85 20.62 20.95 3,030,943 20.807 0.00%
2019-02-08 0 30.95 30.90 30.95 30.65 31.50 4,873,412 151,169,949 31.019 20.85 20.82 20.85 20.65 21.22 7,233,194 20.899 -2.37%
2019-02-04 0 31.70 31.65 31.70 30.20 31.70 3,120,371 97,096,160 31.117 21.36 21.32 21.36 20.35 21.36 4,631,303 20.965 4.45%
2019-02-01 0 30.35 30.30 30.35 29.70 30.35 2,458,050 74,052,975 30.127 20.45 20.41 20.45 20.01 20.45 3,648,276 20.298 -0.49%
2019-01-31 0 30.50 30.45 30.50 29.75 30.50 3,283,838 99,706,079 30.363 20.55 20.52 20.55 20.04 20.55 4,873,924 20.457 2.52%
2019-01-30 0 29.75 29.70 29.75 29.25 30.00 2,121,981 62,779,813 29.585 20.04 20.01 20.04 19.71 20.21 3,149,477 19.933 1.02%
2019-01-29 0 29.45 29.40 29.45 28.90 29.45 2,206,474 64,649,219 29.300 19.84 19.81 19.84 19.47 19.84 3,274,883 19.741 0.17%
2019-01-28 0 29.40 29.30 29.40 28.70 29.40 2,846,291 83,014,502 29.166 19.81 19.74 19.81 19.34 19.81 4,224,510 19.651 2.98%
2019-01-25 0 28.55 28.55 28.65 28.50 29.00 2,550,031 73,173,099 28.695 19.24 19.24 19.30 19.20 19.54 3,784,796 19.333 -1.72%
2019-01-24 0 29.05 29.00 29.05 28.50 29.05 2,585,273 74,716,679 28.901 19.57 19.54 19.57 19.20 19.57 3,837,103 19.472 1.93%
2019-01-23 0 28.50 28.50 28.55 28.30 29.00 1,178,302 33,663,518 28.570 19.20 19.20 19.24 19.07 19.54 1,748,854 19.249 0.18%
2019-01-22 0 28.45 28.40 28.45 28.10 28.80 2,416,795 68,603,690 28.386 19.17 19.13 19.17 18.93 19.40 3,587,045 19.125 -1.22%
2019-01-21 0 28.80 28.75 28.80 28.15 28.80 2,325,534 66,624,646 28.649 19.40 19.37 19.40 18.97 19.40 3,451,594 19.303 1.41%
2019-01-18 0 28.40 28.35 28.40 28.00 28.40 2,717,190 76,773,701 28.255 19.13 19.10 19.13 18.87 19.13 4,032,896 19.037 0.71%
2019-01-17 0 28.20 28.15 28.20 27.95 28.35 3,854,726 108,382,593 28.117 19.00 18.97 19.00 18.83 19.10 5,721,245 18.944 0.00%
2019-01-16 0 28.20 28.10 28.20 27.50 28.20 3,055,250 85,391,250 27.949 19.00 18.93 19.00 18.53 19.00 4,534,650 18.831 1.81%
2019-01-15 0 27.70 27.65 27.70 27.10 27.70 3,254,957 89,233,440 27.415 18.66 18.63 18.66 18.26 18.66 4,831,058 18.471 2.21%
2019-01-14 0 27.10 27.05 27.10 26.80 27.20 2,048,200 55,321,125 27.010 18.26 18.23 18.26 18.06 18.33 3,039,970 18.198 1.12%
2019-01-11 0 26.80 26.75 26.80 26.35 27.00 6,702,741 178,387,100 26.614 18.06 18.02 18.06 17.75 18.19 9,948,313 17.931 -0.37%
2019-01-10 0 26.90 26.85 26.90 26.80 27.15 3,194,021 86,033,524 26.936 18.12 18.09 18.12 18.06 18.29 4,740,616 18.148 -0.74%
2019-01-09 0 27.10 27.10 27.15 26.95 27.55 4,930,569 133,952,719 27.168 18.26 18.26 18.29 18.16 18.56 7,318,028 18.304 -1.28%
2019-01-08 0 27.45 27.35 27.45 27.00 27.45 2,347,408 64,167,909 27.336 18.49 18.43 18.49 18.19 18.49 3,484,060 18.418 1.86%
2019-01-07 0 26.95 26.95 27.00 26.85 28.10 3,195,126 86,712,036 27.139 18.16 18.16 18.19 18.09 18.93 4,742,256 18.285 -3.75%
2019-01-04 0 28.00 27.95 28.00 27.20 28.00 1,516,547 42,302,371 27.894 18.87 18.83 18.87 18.33 18.87 2,250,883 18.794 2.19%
2019-01-03 0 27.40 27.40 27.45 27.20 27.65 835,430 22,907,655 27.420 18.46 18.46 18.49 18.33 18.63 1,239,958 18.475 0.55%
2019-01-02 0 27.25 27.20 27.25 26.90 27.60 1,107,260 30,147,553 27.227 18.36 18.33 18.36 18.12 18.60 1,643,413 18.344 -0.91%
2018-12-31 0 27.50 27.50 27.65 27.35 27.75 878,752 24,192,484 27.531 18.53 18.53 18.63 18.43 18.70 1,304,257 18.549 -0.90%
2018-12-28 0 27.75 27.70 27.75 27.00 27.75 1,644,282 45,350,646 27.581 18.70 18.66 18.70 18.19 18.70 2,440,469 18.583 2.97%
2018-12-27 0 26.95 26.95 27.00 26.95 27.85 3,125,959 84,861,549 27.147 18.16 18.16 18.19 18.16 18.76 4,639,597 18.291 -3.06%
2018-12-24 0 27.80 27.75 27.80 27.45 28.00 712,616 19,675,722 27.611 18.73 18.70 18.73 18.49 18.87 1,057,676 18.603 0.72%
2018-12-21 0 27.60 27.55 27.60 27.25 27.90 2,703,499 74,672,144 27.621 18.60 18.56 18.60 18.36 18.80 4,012,575 18.610 0.36%
2018-12-20 0 27.50 27.40 27.50 27.15 27.55 2,544,243 69,772,074 27.424 18.53 18.46 18.53 18.29 18.56 3,776,205 18.477 -0.54%
2018-12-19 0 27.65 27.65 27.75 27.25 28.05 2,459,091 68,157,635 27.717 18.63 18.63 18.70 18.36 18.90 3,649,821 18.674 0.55%
2018-12-18 0 27.50 27.50 27.60 27.50 28.10 2,766,973 76,594,258 27.682 18.53 18.53 18.60 18.53 18.93 4,106,785 18.651 -2.31%
2018-12-17 0 28.15 28.15 28.20 28.05 28.45 2,856,647 80,799,290 28.285 18.97 18.97 19.00 18.90 19.17 4,239,880 19.057 -1.57%
2018-12-14 0 28.60 28.60 28.65 28.45 29.20 1,733,264 49,679,307 28.662 19.27 19.27 19.30 19.17 19.67 2,572,538 19.311 -0.69%
2018-12-13 0 28.80 28.80 28.85 28.45 29.00 1,786,257 51,047,829 28.578 19.40 19.40 19.44 19.17 19.54 2,651,191 19.255 2.49%
2018-12-12 0 28.10 28.10 28.15 27.90 28.30 2,075,295 58,277,256 28.081 18.93 18.93 18.97 18.80 19.07 3,080,185 18.920 0.90%
2018-12-11 0 27.85 27.85 27.90 27.65 28.10 1,612,364 44,943,292 27.874 18.76 18.76 18.80 18.63 18.93 2,393,096 18.780 0.91%
2018-12-10 0 27.60 27.60 27.65 27.60 28.85 2,162,295 60,040,414 27.767 18.60 18.60 18.63 18.60 19.44 3,209,312 18.708 -4.66%
2018-12-07 0 28.95 28.90 28.95 28.80 29.50 2,466,047 71,908,052 29.159 19.51 19.47 19.51 19.40 19.88 3,660,146 19.646 2.84%
2018-12-06 0 28.15 28.10 28.15 27.70 28.25 1,859,064 52,169,178 28.062 18.97 18.93 18.97 18.66 19.03 2,759,252 18.907 0.18%
2018-12-05 0 28.10 28.05 28.10 27.85 28.45 964,210 27,120,875 28.128 18.93 18.90 18.93 18.76 19.17 1,431,096 18.951 -1.75%
2018-12-04 0 28.60 28.60 28.65 28.45 28.95 1,799,431 51,539,911 28.642 19.27 19.27 19.30 19.17 19.51 2,670,744 19.298 0.88%
2018-12-03 0 28.35 28.25 28.35 27.50 28.35 2,780,080 77,357,942 27.826 19.10 19.03 19.10 18.53 19.10 4,126,238 18.748 4.04%
2018-11-30 0 27.25 27.25 27.35 27.25 28.00 6,778,028 185,827,441 27.416 18.36 18.36 18.43 18.36 18.87 10,060,055 18.472 -1.27%
2018-11-29 0 27.60 27.55 27.60 27.45 28.10 3,002,446 83,193,539 27.709 18.60 18.56 18.60 18.49 18.93 4,456,277 18.669 -1.60%
2018-11-28 0 28.05 28.00 28.05 27.45 28.05 3,001,943 83,825,937 27.924 18.90 18.87 18.90 18.49 18.90 4,455,531 18.814 0.72%
2018-11-27 0 27.85 27.85 27.90 27.75 28.10 2,386,801 66,805,367 27.990 18.76 18.76 18.80 18.70 18.93 3,542,527 18.858 -1.42%
2018-11-26 0 28.25 28.25 28.35 28.00 29.00 1,601,860 45,619,718 28.479 19.03 19.03 19.10 18.87 19.54 2,377,506 19.188 0.89%
2018-11-23 0 28.00 28.00 28.05 27.95 28.40 1,445,127 40,624,273 28.111 18.87 18.87 18.90 18.83 19.13 2,144,880 18.940 -1.58%
2018-11-22 0 28.45 28.45 28.55 28.40 28.95 1,778,056 50,899,998 28.627 19.17 19.17 19.24 19.13 19.51 2,639,019 19.287 -0.87%
2018-11-21 0 28.70 28.70 28.75 28.35 28.85 1,729,250 49,547,420 28.653 19.34 19.34 19.37 19.10 19.44 2,566,580 19.305 -0.86%
2018-11-20 0 28.95 28.95 29.05 28.85 29.50 1,129,580 32,834,914 29.068 19.51 19.51 19.57 19.44 19.88 1,676,540 19.585 -2.20%
2018-11-19 0 29.60 29.60 29.65 29.10 30.00 1,139,345 33,695,628 29.575 19.94 19.94 19.98 19.61 20.21 1,691,034 19.926 2.07%
2018-11-16 0 29.00 28.90 29.00 28.35 29.05 1,822,156 52,639,938 28.889 19.54 19.47 19.54 19.10 19.57 2,704,472 19.464 0.00%
2018-11-15 0 29.00 28.90 29.00 28.30 29.10 1,770,101 50,965,323 28.792 19.54 19.47 19.54 19.07 19.61 2,627,212 19.399 1.58%
2018-11-14 0 28.55 28.45 28.55 27.80 28.65 1,584,488 45,092,485 28.459 19.24 19.17 19.24 18.73 19.30 2,351,722 19.174 -0.52%
2018-11-13 0 28.70 28.65 28.70 28.20 28.85 1,569,108 44,830,431 28.571 19.34 19.30 19.34 19.00 19.44 2,328,895 19.250 -0.86%
2018-11-12 0 28.95 28.90 28.95 27.95 29.00 2,600,304 74,708,984 28.731 19.51 19.47 19.51 18.83 19.54 3,859,412 19.358 3.21%
2018-11-09 0 28.05 28.00 28.05 27.70 28.10 1,866,715 52,211,174 27.970 18.90 18.87 18.90 18.66 18.93 2,770,608 18.845 -1.06%
2018-11-08 0 28.35 28.30 28.35 28.05 28.60 2,622,644 74,272,003 28.320 19.10 19.07 19.10 18.90 19.27 3,892,569 19.080 0.18%
2018-11-07 0 28.30 28.20 28.30 27.60 28.30 1,151,078 32,439,489 28.182 19.07 19.00 19.07 18.60 19.07 1,708,448 18.988 2.17%
2018-11-06 0 27.70 27.65 27.70 27.50 28.00 2,403,293 66,512,932 27.676 18.66 18.63 18.66 18.53 18.87 3,567,005 18.647 0.54%
2018-11-05 0 27.55 27.55 27.65 27.30 28.35 2,705,842 74,880,126 27.674 18.56 18.56 18.63 18.39 19.10 4,016,053 18.645 -1.25%
2018-11-02 0 27.90 27.90 27.95 27.20 28.00 3,859,663 106,788,415 27.668 18.80 18.80 18.83 18.33 18.87 5,728,572 18.641 2.01%
2018-11-01 0 27.35 27.30 27.35 27.00 27.75 2,071,111 56,515,249 27.287 18.43 18.39 18.43 18.19 18.70 3,073,975 18.385 2.24%
2018-10-31 0 26.75 26.70 26.75 26.50 27.10 3,000,418 80,438,103 26.809 18.02 17.99 18.02 17.85 18.26 4,453,267 18.063 -0.56%
2018-10-30 0 26.90 26.90 26.95 26.50 27.25 1,930,832 51,921,734 26.891 18.12 18.12 18.16 17.85 18.36 2,865,771 18.118 -1.65%
2018-10-29 0 27.35 27.30 27.35 26.90 27.40 748,222 20,388,587 27.249 18.43 18.39 18.43 18.12 18.46 1,110,523 18.359 0.74%
2018-10-26 0 27.15 27.10 27.15 26.85 27.35 1,337,822 36,247,759 27.095 18.29 18.26 18.29 18.09 18.43 1,985,616 18.255 -1.27%
2018-10-25 0 27.50 27.40 27.50 26.85 27.50 2,214,228 60,328,857 27.246 18.53 18.46 18.53 18.09 18.53 3,286,392 18.357 0.55%
2018-10-24 0 27.35 27.30 27.35 27.10 27.70 1,879,097 51,299,844 27.300 18.43 18.39 18.43 18.26 18.66 2,788,985 18.394 1.30%
2018-10-23 0 27.00 27.00 27.05 26.90 27.45 2,039,797 55,270,259 27.096 18.19 18.19 18.23 18.12 18.49 3,027,499 18.256 -1.46%
2018-10-22 0 27.40 27.40 27.45 26.80 27.50 1,085,070 29,553,556 27.237 18.46 18.46 18.49 18.06 18.53 1,610,478 18.351 1.48%
2018-10-19 0 27.00 27.00 27.05 26.70 27.25 2,486,691 67,193,065 27.021 18.19 18.19 18.23 17.99 18.36 3,690,786 18.206 -1.28%
2018-10-18 0 27.35 27.30 27.35 27.00 27.60 3,511,462 95,782,995 27.277 18.43 18.39 18.43 18.19 18.60 5,211,767 18.378 3.40%
2018-10-16 0 26.45 26.45 26.55 26.10 27.15 2,046,331 54,389,655 26.579 17.82 17.82 17.89 17.59 18.29 3,037,196 17.908 -1.86%
2018-10-15 0 26.95 26.95 27.00 26.75 27.10 1,395,641 37,636,156 26.967 18.16 18.16 18.19 18.02 18.26 2,071,432 18.169 0.37%
2018-10-12 0 26.85 26.85 26.95 26.80 27.20 2,573,760 69,394,885 26.962 18.09 18.09 18.16 18.06 18.33 3,820,015 18.166 -1.29%
2018-10-11 0 27.20 27.20 27.25 26.70 27.55 4,018,284 109,660,115 27.290 18.33 18.33 18.36 17.99 18.56 5,964,000 18.387 -3.37%
2018-10-10 0 28.15 28.15 28.25 28.15 28.80 2,027,273 57,514,076 28.370 18.97 18.97 19.03 18.97 19.40 3,008,910 19.115 -1.05%
2018-10-09 0 28.45 28.40 28.45 28.10 28.75 1,369,235 38,930,223 28.432 19.17 19.13 19.17 18.93 19.37 2,032,240 19.156 -0.18%
2018-10-08 0 28.50 28.50 28.55 28.40 29.15 1,545,970 44,452,984 28.754 19.20 19.20 19.24 19.13 19.64 2,294,553 19.373 -1.72%
2018-10-05 0 29.00 28.95 29.00 28.75 29.25 1,824,298 52,884,512 28.989 19.54 19.51 19.54 19.37 19.71 2,707,652 19.532 0.17%
2018-10-04 0 28.95 28.95 29.00 28.90 29.65 1,917,549 55,722,403 29.059 19.51 19.51 19.54 19.47 19.98 2,846,056 19.579 -0.86%
2018-10-03 0 29.20 29.15 29.20 29.05 29.70 1,249,825 36,527,145 29.226 19.67 19.64 19.67 19.57 20.01 1,855,010 19.691 -0.85%
2018-10-02 0 29.45 29.35 29.45 29.25 29.95 1,707,298 50,415,080 29.529 19.84 19.77 19.84 19.71 20.18 2,533,998 19.895 -0.67%
2018-09-28 0 29.65 29.65 29.70 29.50 30.05 2,990,822 88,748,366 29.674 19.98 19.98 20.01 19.88 20.25 4,439,025 19.993 -0.84%
2018-09-27 0 29.90 29.90 29.95 29.85 30.55 1,391,820 41,765,771 30.008 20.15 20.15 20.18 20.11 20.58 2,065,761 20.218 -1.48%
2018-09-26 0 30.35 30.30 30.35 30.10 30.60 2,493,734 75,706,079 30.359 20.45 20.41 20.45 20.28 20.62 3,701,239 20.454 1.17%
2018-09-24 0 30.00 29.95 30.00 29.85 30.70 2,153,632 65,425,423 30.379 20.21 20.18 20.21 20.11 20.68 3,196,454 20.468 -2.60%
2018-09-21 0 30.80 30.75 30.80 29.55 30.80 4,647,878 142,318,348 30.620 20.75 20.72 20.75 19.91 20.75 6,898,453 20.630 4.23%
2018-09-20 0 29.55 29.55 29.60 29.50 30.25 3,111,826 92,595,468 29.756 19.91 19.91 19.94 19.88 20.38 4,618,621 20.048 -3.11%
2018-09-19 0 30.50 30.45 30.50 30.25 30.90 2,377,800 72,523,379 30.500 20.55 20.52 20.55 20.38 20.82 3,529,168 20.550 -1.29%
2018-09-18 0 30.90 30.80 30.90 29.95 30.90 2,604,900 79,484,926 30.514 20.82 20.75 20.82 20.18 20.82 3,866,233 20.559 1.64%
2018-09-17 0 30.40 30.30 30.40 30.00 30.55 1,611,138 48,858,483 30.325 20.48 20.41 20.48 20.21 20.58 2,391,276 20.432 0.50%
2018-09-14 0 30.25 30.20 30.25 29.85 30.35 1,922,700 58,013,714 30.173 20.38 20.35 20.38 20.11 20.45 2,853,701 20.329 1.17%
2018-09-13 0 29.90 29.85 29.90 29.60 30.00 2,064,107 61,652,690 29.869 20.15 20.11 20.15 19.94 20.21 3,063,580 20.124 0.67%
2018-09-12 0 29.70 29.65 29.70 29.10 29.70 1,644,420 48,474,492 29.478 20.01 19.98 20.01 19.61 20.01 2,440,674 19.861 1.37%
2018-09-11 0 29.30 29.25 29.30 29.05 29.60 3,168,590 92,794,872 29.286 19.74 19.71 19.74 19.57 19.94 4,702,871 19.732 0.00%
2018-09-10 0 29.30 29.30 29.35 29.00 29.55 1,988,764 58,200,849 29.265 19.74 19.74 19.77 19.54 19.91 2,951,755 19.717 -0.85%
2018-09-07 0 29.55 29.50 29.55 29.30 29.85 2,116,107 62,448,271 29.511 19.91 19.88 19.91 19.74 20.11 3,140,759 19.883 -0.51%
2018-09-06 0 29.70 29.70 29.75 29.40 29.95 1,895,017 56,254,066 29.685 20.01 20.01 20.04 19.81 20.18 2,812,614 20.001 -0.67%
2018-09-05 0 29.90 29.85 29.90 29.85 30.55 2,188,897 65,739,312 30.033 20.15 20.11 20.15 20.11 20.58 3,248,795 20.235 -1.09%
2018-09-04 0 30.50 30.45 30.50 30.35 30.90 711,836 21,713,475 30.503 20.37 20.33 20.37 20.27 20.63 1,065,954 20.370 -0.49%
2018-09-03 0 30.65 30.65 30.70 30.45 30.95 1,174,127 35,998,779 30.660 20.47 20.47 20.50 20.33 20.67 1,758,222 20.475 -0.65%
2018-08-31 0 30.85 30.80 30.85 30.40 30.90 2,501,120 76,908,496 30.750 20.60 20.57 20.60 20.30 20.63 3,745,357 20.534 0.16%
2018-08-30 0 30.80 30.75 30.80 30.60 31.00 1,303,480 40,082,300 30.750 20.57 20.53 20.57 20.43 20.70 1,951,925 20.535 -0.16%
2018-08-29 0 30.85 30.75 30.85 30.60 31.25 2,187,805 67,437,390 30.824 20.60 20.53 20.60 20.43 20.87 3,276,177 20.584 -0.48%
2018-08-28 0 31.00 30.95 31.00 30.90 31.80 2,064,847 63,991,387 30.991 20.70 20.67 20.70 20.63 21.24 3,092,050 20.695 -1.43%
2018-08-27 0 31.45 31.35 31.45 30.65 31.45 2,675,926 83,704,315 31.281 21.00 20.94 21.00 20.47 21.00 4,007,124 20.889 2.28%
2018-08-24 0 30.75 30.75 30.80 30.20 30.90 2,551,748 77,746,652 30.468 20.53 20.53 20.57 20.17 20.63 3,821,171 20.346 2.16%
2018-08-23 0 30.10 30.10 30.15 30.00 30.40 1,548,218 46,652,215 30.133 20.10 20.10 20.13 20.03 20.30 2,318,413 20.122 -0.50%
2018-08-22 0 30.25 30.15 30.25 29.85 30.60 2,061,630 62,180,560 30.161 20.20 20.13 20.20 19.93 20.43 3,087,233 20.141 -0.66%
2018-08-21 0 30.45 30.40 30.45 30.10 30.65 1,662,158 50,296,645 30.260 20.33 20.30 20.33 20.10 20.47 2,489,035 20.207 -0.49%
2018-08-20 0 30.60 30.60 30.65 30.45 30.95 2,588,500 79,304,190 30.637 20.43 20.43 20.47 20.33 20.67 3,876,206 20.459 0.00%
2018-08-17 0 30.60 30.55 30.60 30.25 30.80 1,217,263 37,168,454 30.534 20.43 20.40 20.43 20.20 20.57 1,822,817 20.391 -0.16%
2018-08-16 0 30.65 30.60 30.65 30.15 30.80 3,183,100 97,223,743 30.544 20.47 20.43 20.47 20.13 20.57 4,766,603 20.397 1.32%
2018-08-15 0 30.25 30.20 30.25 29.90 30.95 3,889,980 118,728,132 30.522 20.20 20.17 20.20 19.97 20.67 5,825,136 20.382 -2.10%
2018-08-14 0 30.90 30.85 30.90 30.35 31.10 2,374,529 73,106,930 30.788 20.63 20.60 20.63 20.27 20.77 3,555,791 20.560 -0.16%
2018-08-13 0 30.95 30.95 31.00 30.65 31.05 1,446,940 44,816,298 30.973 20.67 20.67 20.70 20.47 20.73 2,166,752 20.684 0.65%
2018-08-10 0 30.75 30.75 30.85 30.25 30.90 2,129,227 65,444,716 30.736 20.53 20.53 20.60 20.20 20.63 3,188,458 20.526 0.65%
2018-08-09 0 30.55 30.55 30.60 30.50 31.10 3,107,491 95,940,578 30.874 20.40 20.40 20.43 20.37 20.77 4,653,381 20.617 -1.77%
2018-08-08 0 31.10 31.05 31.10 30.90 31.15 2,316,651 71,969,436 31.066 20.77 20.73 20.77 20.63 20.80 3,469,120 20.746 0.00%
2018-08-07 0 31.10 31.05 31.10 29.75 31.15 3,385,401 103,821,931 30.668 20.77 20.73 20.77 19.87 20.80 5,069,543 20.480 4.54%
2018-08-06 0 29.75 29.70 29.75 29.60 29.90 913,914 27,181,929 29.742 19.87 19.83 19.87 19.77 19.97 1,368,561 19.862 0.85%
2018-08-03 0 29.50 29.45 29.50 29.35 30.20 2,154,192 63,888,082 29.658 19.70 19.67 19.70 19.60 20.17 3,225,842 19.805 -1.01%
2018-08-02 0 29.80 29.75 29.80 29.55 30.55 2,045,817 61,070,899 29.852 19.90 19.87 19.90 19.73 20.40 3,063,554 19.935 -3.25%
2018-08-01 0 30.80 30.75 30.80 30.35 31.25 1,914,965 59,064,599 30.844 20.57 20.53 20.57 20.27 20.87 2,867,606 20.597 -0.32%
2018-07-31 0 30.90 30.85 30.90 30.10 30.95 1,762,380 54,203,944 30.756 20.63 20.60 20.63 20.10 20.67 2,639,115 20.539 2.32%
2018-07-30 0 30.20 30.20 30.25 30.15 30.50 1,049,602 31,855,443 30.350 20.17 20.17 20.20 20.13 20.37 1,571,750 20.268 -0.98%
2018-07-27 0 30.50 30.40 30.50 30.00 30.70 1,652,795 50,087,246 30.305 20.37 20.30 20.37 20.03 20.50 2,475,014 20.237 -0.16%
2018-07-26 0 30.55 30.50 30.55 29.45 30.65 2,115,981 64,300,801 30.388 20.40 20.37 20.40 19.67 20.47 3,168,622 20.293 3.21%
2018-07-25 0 29.60 29.60 29.70 29.25 29.75 1,855,902 54,925,770 29.595 19.77 19.77 19.83 19.53 19.87 2,779,161 19.763 0.85%
2018-07-24 0 29.35 29.35 29.40 29.25 29.90 4,051,353 119,403,911 29.473 19.60 19.60 19.63 19.53 19.97 6,066,787 19.682 -1.01%
2018-07-23 0 29.65 29.60 29.65 29.40 29.90 1,576,570 46,616,498 29.568 19.80 19.77 19.80 19.63 19.97 2,360,869 19.745 0.17%
2018-07-20 0 29.60 29.50 29.60 29.15 29.65 1,770,940 52,200,082 29.476 19.77 19.70 19.77 19.47 19.80 2,651,933 19.684 0.00%
2018-07-19 0 29.60 29.60 29.65 29.40 30.10 1,523,949 45,231,526 29.680 19.77 19.77 19.80 19.63 20.10 2,282,071 19.820 1.54%
2018-07-18 0 29.15 29.15 29.20 29.15 29.55 1,939,983 56,840,059 29.299 19.47 19.47 19.50 19.47 19.73 2,905,070 19.566 -1.19%
2018-07-17 0 29.50 29.45 29.50 29.00 29.75 2,873,062 84,810,750 29.519 19.70 19.67 19.70 19.37 19.87 4,302,330 19.713 1.03%
2018-07-16 0 29.20 29.15 29.20 28.90 29.55 1,478,550 43,150,830 29.185 19.50 19.47 19.50 19.30 19.73 2,214,087 19.489 0.17%
2018-07-13 0 29.15 29.05 29.15 29.00 29.35 2,398,769 69,816,596 29.105 19.47 19.40 19.47 19.37 19.60 3,592,089 19.436 0.52%
2018-07-12 0 29.00 29.00 29.05 29.00 29.80 1,748,352 51,055,487 29.202 19.37 19.37 19.40 19.37 19.90 2,618,108 19.501 -0.68%
2018-07-11 0 29.20 29.15 29.20 28.95 29.20 1,714,368 49,843,141 29.074 19.50 19.47 19.50 19.33 19.50 2,567,218 19.415 0.00%
2018-07-10 0 29.20 29.20 29.25 29.15 29.50 2,326,979 68,100,360 29.266 19.50 19.50 19.53 19.47 19.70 3,484,586 19.543 -1.35%
2018-07-09 0 29.60 29.55 29.60 29.30 30.05 2,373,418 70,496,975 29.703 19.77 19.73 19.77 19.57 20.07 3,554,127 19.835 1.20%
2018-07-06 0 29.25 29.20 29.25 28.85 29.25 3,324,628 96,564,059 29.045 19.53 19.50 19.53 19.27 19.53 4,978,537 19.396 1.21%
2018-07-05 0 28.90 28.85 28.90 28.75 29.40 3,918,868 113,540,810 28.973 19.30 19.27 19.30 19.20 19.63 5,868,395 19.348 -0.86%
2018-07-04 0 29.15 29.10 29.15 28.95 29.60 2,997,973 87,294,497 29.118 19.47 19.43 19.47 19.33 19.77 4,489,380 19.445 -0.51%
2018-07-03 0 29.30 29.25 29.30 28.85 29.65 4,318,532 126,503,382 29.293 19.57 19.53 19.57 19.27 19.80 6,466,881 19.562 1.03%
2018-06-29 0 29.00 28.95 29.00 28.90 29.50 11,757,645 341,905,245 29.079 19.37 19.33 19.37 19.30 19.70 17,606,744 19.419 -1.69%
2018-06-28 0 29.50 29.50 29.60 29.25 29.95 2,513,128 74,391,334 29.601 19.70 19.70 19.77 19.53 20.00 3,763,339 19.767 -1.50%
2018-06-27 0 29.95 29.80 29.95 29.60 30.10 2,796,018 83,508,568 29.867 20.00 19.90 20.00 19.77 20.10 4,186,959 19.945 0.34%
2018-06-26 0 29.85 29.70 29.85 29.15 29.95 2,304,930 68,484,376 29.712 19.93 19.83 19.93 19.47 20.00 3,451,568 19.842 0.51%
2018-06-25 0 29.70 29.70 29.75 29.65 30.50 2,072,219 61,985,041 29.912 19.83 19.83 19.87 19.80 20.37 3,103,090 19.975 -1.49%
2018-06-22 0 30.15 30.15 30.25 30.00 30.30 4,241,695 128,006,976 30.178 20.13 20.13 20.20 20.03 20.23 6,351,819 20.153 -0.66%
2018-06-21 0 30.35 30.30 30.35 30.10 30.60 3,043,662 92,208,767 30.295 20.27 20.23 20.27 20.10 20.43 4,557,798 20.231 -0.16%
2018-06-20 0 30.40 30.40 30.45 30.35 30.65 3,035,016 92,521,738 30.485 20.30 20.30 20.33 20.27 20.47 4,544,851 20.357 -0.49%
2018-06-19 0 30.55 30.55 30.60 30.20 31.55 5,898,047 180,973,253 30.684 20.40 20.40 20.43 20.17 21.07 8,832,160 20.490 -6.00%
2018-06-15 0 32.50 32.45 32.50 30.45 32.50 9,260,456 296,090,406 31.974 21.70 21.67 21.70 20.33 21.70 13,867,273 21.352 5.35%
2018-06-14 0 30.85 30.85 30.90 30.80 31.45 2,209,345 68,321,476 30.924 20.60 20.60 20.63 20.57 21.00 3,308,432 20.651 -0.16%
2018-06-13 0 30.90 30.90 30.95 30.70 31.30 1,823,889 56,438,543 30.944 20.63 20.63 20.67 20.50 20.90 2,731,223 20.664 0.16%
2018-06-12 0 30.85 30.85 30.90 30.65 31.20 1,692,719 52,348,538 30.926 20.60 20.60 20.63 20.47 20.84 2,534,799 20.652 -0.32%
2018-06-11 0 30.95 30.90 30.95 30.80 31.15 839,312 25,982,223 30.957 20.67 20.63 20.67 20.57 20.80 1,256,846 20.673 0.00%
2018-06-08 0 30.95 30.95 31.00 30.75 31.25 1,336,304 41,361,930 30.952 20.67 20.67 20.70 20.53 20.87 2,001,078 20.670 0.65%
2018-06-07 0 30.75 30.75 30.80 30.70 31.30 1,820,634 56,088,169 30.807 20.53 20.53 20.57 20.50 20.90 2,726,348 20.573 -1.76%
2018-06-06 0 31.30 31.25 31.30 30.85 31.35 2,944,489 91,683,205 31.137 20.90 20.87 20.90 20.60 20.94 4,409,290 20.793 -1.11%
2018-06-05 0 31.65 31.65 31.70 31.15 31.90 4,987,355 157,433,774 31.567 21.14 21.14 21.17 20.80 21.30 7,468,424 21.080 0.80%
2018-06-04 0 31.40 31.35 31.40 30.70 31.50 3,174,307 98,863,694 31.145 20.97 20.94 20.97 20.50 21.04 4,753,436 20.798 2.28%
2018-06-01 0 30.70 30.65 30.70 30.10 30.90 2,613,157 80,160,148 30.676 20.50 20.47 20.50 20.10 20.63 3,913,129 20.485 -0.16%
2018-05-31 0 30.75 30.60 30.75 29.65 30.75 7,880,097 240,030,817 30.460 20.53 20.43 20.53 19.80 20.53 11,800,224 20.341 3.19%
2018-05-30 0 29.80 29.75 29.80 29.20 29.95 1,873,787 55,612,630 29.679 19.90 19.87 19.90 19.50 20.00 2,805,943 19.820 0.34%
2018-05-29 0 29.70 29.65 29.70 29.40 29.90 2,204,006 65,361,433 29.656 19.83 19.80 19.83 19.63 19.97 3,300,437 19.804 1.37%
2018-05-28 0 29.30 29.25 29.30 29.15 29.50 313,621 9,184,972 29.287 19.57 19.53 19.57 19.47 19.70 469,639 19.558 0.00%
2018-05-25 0 29.30 29.30 29.35 29.15 29.50 935,108 27,422,907 29.326 19.57 19.57 19.60 19.47 19.70 1,400,298 19.584 0.51%
2018-05-24 0 29.15 29.10 29.15 28.90 29.35 1,435,132 41,761,910 29.100 19.47 19.43 19.47 19.30 19.60 2,149,070 19.433 0.87%
2018-05-23 0 28.90 28.90 29.00 28.90 29.45 933,511 27,140,125 29.073 19.30 19.30 19.37 19.30 19.67 1,397,907 19.415 -1.53%
2018-05-21 0 29.35 29.30 29.35 29.10 29.50 1,733,555 50,850,457 29.333 19.60 19.57 19.60 19.43 19.70 2,595,950 19.588 0.34%
2018-05-18 0 29.25 29.25 29.30 29.25 29.85 2,289,952 67,473,335 29.465 19.53 19.53 19.57 19.53 19.93 3,429,139 19.676 -0.51%
2018-05-17 0 29.40 29.35 29.40 29.20 29.70 2,243,686 65,912,728 29.377 19.63 19.60 19.63 19.50 19.83 3,359,857 19.618 -0.51%
2018-05-16 0 29.55 29.55 29.65 29.30 30.00 2,257,507 66,727,196 29.558 19.73 19.73 19.80 19.57 20.03 3,380,553 19.739 -0.84%
2018-05-15 0 29.80 29.80 29.90 29.80 30.20 2,322,230 69,500,934 29.929 19.90 19.90 19.97 19.90 20.17 3,477,474 19.986 -1.16%
2018-05-14 0 30.15 30.10 30.15 29.60 30.30 4,487,924 134,641,941 30.001 20.13 20.10 20.13 19.77 20.23 6,720,540 20.034 0.17%
2018-05-11 0 30.10 30.05 30.10 29.50 30.45 4,344,016 129,865,887 29.895 20.10 20.07 20.10 19.70 20.33 6,505,042 19.964 4.88%
2018-05-10 0 28.70 28.70 28.80 28.60 29.25 2,077,497 59,771,334 28.771 19.17 19.17 19.23 19.10 19.53 3,110,993 19.213 -0.35%
2018-05-09 0 28.80 28.80 28.85 28.45 29.20 2,687,029 77,640,950 28.895 19.23 19.23 19.27 19.00 19.50 4,023,751 19.296 0.35%
2018-05-08 0 28.70 28.55 28.70 27.80 28.70 2,541,218 72,195,166 28.410 19.17 19.07 19.17 18.56 19.17 3,805,403 18.972 3.42%
2018-05-07 0 27.75 27.65 27.75 27.30 27.90 1,556,342 43,038,499 27.654 18.53 18.46 18.53 18.23 18.63 2,330,578 18.467 0.54%
2018-05-04 0 27.60 27.60 27.65 27.45 27.75 1,931,456 53,325,594 27.609 18.43 18.43 18.46 18.33 18.53 2,892,301 18.437 -0.54%
2018-05-03 0 27.75 27.70 27.75 27.55 28.20 964,195 26,748,932 27.742 18.53 18.50 18.53 18.40 18.83 1,443,855 18.526 -0.54%
2018-05-02 0 27.90 27.85 27.90 27.65 29.20 2,898,863 81,280,239 28.039 18.63 18.60 18.63 18.46 19.50 4,340,966 18.724 -0.18%
2018-04-30 0 27.95 27.85 27.95 27.30 27.95 3,125,588 86,616,245 27.712 18.66 18.60 18.66 18.23 18.66 4,680,480 18.506 2.19%
2018-04-27 0 27.35 27.30 27.35 27.05 27.40 1,830,832 49,995,755 27.308 18.26 18.23 18.26 18.06 18.30 2,741,620 18.236 -0.55%
2018-04-26 0 27.50 27.40 27.50 27.15 27.50 1,699,881 46,574,057 27.398 18.36 18.30 18.36 18.13 18.36 2,545,524 18.296 0.73%
2018-04-25 0 27.30 27.30 27.35 27.25 27.50 762,891 20,840,190 27.317 18.23 18.23 18.26 18.20 18.36 1,142,408 18.242 -0.73%
2018-04-24 0 27.50 27.45 27.50 27.25 27.90 1,461,667 40,230,780 27.524 18.36 18.33 18.36 18.20 18.63 2,188,805 18.380 -0.36%
2018-04-23 0 27.60 27.45 27.60 27.30 27.65 1,696,010 46,629,156 27.493 18.43 18.33 18.43 18.23 18.46 2,539,727 18.360 0.55%
2018-04-20 0 27.45 27.35 27.45 27.25 27.55 1,846,682 50,606,191 27.404 18.33 18.26 18.33 18.20 18.40 2,765,354 18.300 0.00%
2018-04-19 0 27.45 27.40 27.45 27.25 27.65 1,488,500 40,817,890 27.422 18.33 18.30 18.33 18.20 18.46 2,228,987 18.312 0.18%
2018-04-18 0 27.40 27.35 27.40 27.10 27.50 1,672,155 45,596,997 27.268 18.30 18.26 18.30 18.10 18.36 2,504,005 18.210 -0.36%
2018-04-17 0 27.50 27.50 27.55 27.30 28.30 1,622,002 44,683,022 27.548 18.36 18.36 18.40 18.23 18.90 2,428,902 18.396 -0.90%
2018-04-16 0 27.75 27.70 27.75 27.45 27.90 715,832 19,785,805 27.640 18.53 18.50 18.53 18.33 18.63 1,071,938 18.458 -0.89%
2018-04-13 0 28.00 27.95 28.00 27.70 28.30 2,318,420 64,925,940 28.004 18.70 18.66 18.70 18.50 18.90 3,471,769 18.701 0.18%
2018-04-12 0 27.95 27.90 27.95 27.40 28.35 1,627,810 45,461,363 27.928 18.66 18.63 18.66 18.30 18.93 2,437,600 18.650 0.36%
2018-04-11 0 27.85 27.85 27.90 27.40 27.90 1,785,240 49,507,175 27.731 18.60 18.60 18.63 18.30 18.63 2,673,347 18.519 1.27%
2018-04-10 0 27.50 27.50 27.60 27.35 27.75 938,349 25,843,305 27.541 18.36 18.36 18.43 18.26 18.53 1,405,151 18.392 -0.36%
2018-04-09 0 27.60 27.55 27.60 27.15 27.95 1,269,519 35,062,280 27.619 18.43 18.40 18.43 18.13 18.66 1,901,069 18.443 0.91%
2018-04-06 0 27.35 27.35 27.40 27.10 27.75 2,935,093 80,297,715 27.358 18.26 18.26 18.30 18.10 18.53 4,395,219 18.269 -0.18%
2018-04-04 0 27.40 27.35 27.40 27.25 27.75 1,270,235 34,851,455 27.437 18.30 18.26 18.30 18.20 18.53 1,902,141 18.322 -0.90%
2018-04-03 0 27.65 27.55 27.65 27.15 27.70 1,924,421 52,801,334 27.438 18.46 18.40 18.46 18.13 18.50 2,881,766 18.323 2.48%
2018-03-29 0 27.50 27.50 27.55 27.40 27.90 2,742,168 75,435,799 27.510 18.02 18.02 18.05 17.95 18.28 4,185,463 18.023 0.18%
2018-03-28 0 27.45 27.45 27.50 27.35 28.40 3,369,166 92,743,618 27.527 17.98 17.98 18.02 17.92 18.61 5,142,471 18.035 -0.18%
2018-03-27 0 27.50 27.50 27.60 27.45 28.40 1,554,248 43,018,537 27.678 18.02 18.02 18.08 17.98 18.61 2,372,301 18.134 -0.72%
2018-03-26 0 27.70 27.65 27.70 27.35 28.00 1,655,836 45,743,167 27.625 18.15 18.12 18.15 17.92 18.34 2,527,358 18.099 -1.25%
2018-03-23 0 28.05 28.05 28.10 27.65 28.20 2,214,372 62,034,471 28.014 18.38 18.38 18.41 18.12 18.48 3,379,870 18.354 -1.41%
2018-03-22 0 28.45 28.40 28.45 28.15 28.70 1,985,615 56,633,014 28.522 18.64 18.61 18.64 18.44 18.80 3,030,711 18.686 -0.35%
2018-03-21 0 28.55 28.55 28.60 28.50 29.50 1,708,100 49,330,040 28.880 18.70 18.70 18.74 18.67 19.33 2,607,130 18.921 -1.04%
2018-03-20 0 28.85 28.85 28.90 28.70 29.45 1,971,527 56,932,706 28.877 18.90 18.90 18.93 18.80 19.29 3,009,208 18.919 -2.20%
2018-03-19 0 29.50 29.40 29.50 29.05 29.50 1,718,950 50,348,995 29.291 19.33 19.26 19.33 19.03 19.33 2,623,691 19.190 1.20%
2018-03-16 0 29.15 29.10 29.15 28.30 29.15 4,726,913 136,636,612 28.906 19.10 19.07 19.10 18.54 19.10 7,214,846 18.938 4.48%
2018-03-15 0 27.90 27.85 27.90 27.40 27.90 1,415,350 39,191,462 27.690 18.28 18.25 18.28 17.95 18.28 2,160,296 18.142 1.27%
2018-03-14 0 27.55 27.55 27.60 27.20 27.65 1,297,952 35,579,127 27.412 18.05 18.05 18.08 17.82 18.12 1,981,108 17.959 0.00%
2018-03-13 0 27.55 27.55 27.60 27.20 27.65 1,999,354 54,864,787 27.441 18.05 18.05 18.08 17.82 18.12 3,051,681 17.979 -0.90%
2018-03-12 0 27.80 27.75 27.80 27.50 27.85 1,133,760 31,423,881 27.717 18.21 18.18 18.21 18.02 18.25 1,730,496 18.159 1.46%
2018-03-09 0 27.40 27.35 27.40 27.20 27.50 1,078,029 29,471,616 27.338 17.95 17.92 17.95 17.82 18.02 1,645,432 17.911 1.11%
2018-03-08 0 27.10 27.05 27.10 26.85 27.20 1,336,089 36,106,349 27.024 17.75 17.72 17.75 17.59 17.82 2,039,317 17.705 0.56%
2018-03-07 0 26.95 26.95 27.05 26.70 27.10 1,512,957 40,801,555 26.968 17.66 17.66 17.72 17.49 17.75 2,309,277 17.669 -0.19%
2018-03-06 0 27.00 26.95 27.00 26.60 27.00 1,717,850 46,156,431 26.869 17.69 17.66 17.69 17.43 17.69 2,622,012 17.603 1.69%
2018-03-05 0 26.55 26.50 26.55 26.40 26.95 986,014 26,323,945 26.697 17.39 17.36 17.39 17.30 17.66 1,504,986 17.491 -1.12%
2018-03-02 0 26.85 26.80 26.85 26.40 26.90 899,172 23,994,195 26.685 17.59 17.56 17.59 17.30 17.62 1,372,436 17.483 0.37%
2018-03-01 0 26.75 26.70 26.75 26.20 26.75 2,592,104 68,865,137 26.567 17.53 17.49 17.53 17.17 17.53 3,956,415 17.406 0.00%
2018-02-28 0 26.75 26.65 26.75 26.15 26.75 2,561,444 68,088,800 26.582 17.53 17.46 17.53 17.13 17.53 3,909,618 17.416 0.56%
2018-02-27 0 26.60 26.60 26.65 26.45 26.95 947,016 25,323,324 26.740 17.43 17.43 17.46 17.33 17.66 1,445,462 17.519 -0.56%
2018-02-26 0 26.75 26.75 26.80 26.45 26.85 855,062 22,847,613 26.720 17.53 17.53 17.56 17.33 17.59 1,305,110 17.506 1.13%
2018-02-23 0 26.45 26.40 26.45 26.15 26.60 1,165,968 30,665,596 26.301 17.33 17.30 17.33 17.13 17.43 1,779,656 17.231 0.57%
2018-02-22 0 26.30 26.25 26.30 26.15 26.45 4,561,721 120,116,664 26.331 17.23 17.20 17.23 17.13 17.33 6,962,708 17.251 0.00%
2018-02-21 0 26.30 26.25 26.30 26.10 26.50 1,410,284 37,054,405 26.274 17.23 17.20 17.23 17.10 17.36 2,152,564 17.214 -0.94%
2018-02-20 0 26.55 26.50 26.55 26.10 26.85 2,372,774 62,971,870 26.539 17.39 17.36 17.39 17.10 17.59 3,621,645 17.388 0.19%
2018-02-15 0 26.50 26.45 26.50 26.10 26.55 2,241,798 59,007,666 26.322 17.36 17.33 17.36 17.10 17.39 3,421,731 17.245 2.32%
2018-02-14 0 25.90 25.85 25.90 25.70 26.05 2,386,243 61,716,607 25.864 16.97 16.94 16.97 16.84 17.07 3,642,203 16.945 -0.38%
2018-02-13 0 26.00 26.00 26.05 25.90 26.20 1,737,427 45,166,955 25.996 17.03 17.03 17.07 16.97 17.17 2,651,893 17.032 0.58%
2018-02-12 0 25.85 25.80 25.85 25.55 26.05 951,834 24,605,665 25.851 16.94 16.90 16.94 16.74 17.07 1,452,816 16.937 -0.19%
2018-02-09 0 25.90 25.85 25.90 25.55 26.05 3,074,855 79,565,724 25.876 16.97 16.94 16.97 16.74 17.07 4,693,254 16.953 -1.33%
2018-02-08 0 26.25 26.25 26.30 26.10 26.90 1,383,378 36,360,874 26.284 17.20 17.20 17.23 17.10 17.62 2,111,496 17.220 0.19%
2018-02-07 0 26.20 26.20 26.25 26.15 26.55 4,808,846 126,594,148 26.325 17.17 17.17 17.20 17.13 17.39 7,339,903 17.247 -0.19%
2018-02-06 0 26.25 26.20 26.25 25.80 26.60 4,762,218 124,490,052 26.141 17.20 17.17 17.20 16.90 17.43 7,268,733 17.127 -2.78%
2018-02-05 0 27.00 27.00 27.05 26.60 27.10 1,460,661 39,384,520 26.963 17.69 17.69 17.72 17.43 17.75 2,229,456 17.666 -1.10%
2018-02-02 0 27.30 27.25 27.30 27.00 27.45 2,682,938 73,011,158 27.213 17.89 17.85 17.89 17.69 17.98 4,095,058 17.829 -0.36%
2018-02-01 0 27.40 27.30 27.40 27.00 27.55 1,707,664 46,627,544 27.305 17.95 17.89 17.95 17.69 18.05 2,606,465 17.889 0.18%
2018-01-31 0 27.35 27.20 27.35 26.60 27.35 3,401,341 92,424,462 27.173 17.92 17.82 17.92 17.43 17.92 5,191,581 17.803 1.67%
2018-01-30 0 26.90 26.90 26.95 26.60 27.05 2,750,889 74,030,609 26.912 17.62 17.62 17.66 17.43 17.72 4,198,774 17.631 -1.10%
2018-01-29 0 27.20 27.20 27.25 27.10 27.65 2,330,150 63,444,670 27.228 17.82 17.82 17.85 17.75 18.12 3,556,586 17.839 -1.81%
2018-01-26 0 27.70 27.65 27.70 26.75 27.85 3,727,695 102,493,226 27.495 18.15 18.12 18.15 17.53 18.25 5,689,706 18.014 2.21%
2018-01-25 0 27.10 27.05 27.10 26.80 27.10 1,889,523 50,993,870 26.988 17.75 17.72 17.75 17.56 17.75 2,884,042 17.681 0.37%
2018-01-24 0 27.00 26.95 27.00 26.70 27.00 2,731,183 73,254,540 26.822 17.69 17.66 17.69 17.49 17.69 4,168,696 17.573 0.75%
2018-01-23 0 26.80 26.70 26.80 26.50 26.80 9,097,760 242,930,697 26.702 17.56 17.49 17.56 17.36 17.56 13,886,216 17.494 1.13%
2018-01-22 0 26.50 26.45 26.50 25.95 26.50 3,094,201 81,195,696 26.241 17.36 17.33 17.36 17.00 17.36 4,722,783 17.192 1.53%
2018-01-19 0 26.10 26.05 26.10 25.80 26.15 2,112,655 54,942,575 26.006 17.10 17.07 17.10 16.90 17.13 3,224,616 17.038 0.00%
2018-01-18 0 26.10 26.05 26.10 25.90 26.15 4,992,639 129,645,103 25.967 17.10 17.07 17.10 16.97 17.13 7,620,432 17.013 0.19%
2018-01-17 0 26.05 26.00 26.05 25.55 26.05 2,830,177 73,237,446 25.877 17.07 17.03 17.07 16.74 17.07 4,319,794 16.954 0.77%
2018-01-16 0 25.85 25.85 25.90 25.75 26.00 2,749,182 71,068,217 25.851 16.94 16.94 16.97 16.87 17.03 4,196,169 16.936 -0.58%
2018-01-15 0 26.00 25.95 26.00 25.80 26.20 2,301,427 59,930,750 26.041 17.03 17.00 17.03 16.90 17.17 3,512,745 17.061 -0.57%
2018-01-12 0 26.15 26.10 26.15 26.00 26.35 3,035,135 79,269,961 26.117 17.13 17.10 17.13 17.03 17.26 4,632,628 17.111 0.38%
2018-01-11 0 26.05 26.05 26.10 25.85 26.20 2,206,423 57,440,164 26.033 17.07 17.07 17.10 16.94 17.17 3,367,737 17.056 -0.95%
2018-01-10 0 26.30 26.25 26.30 26.10 26.60 4,482,164 118,273,554 26.388 17.23 17.20 17.23 17.10 17.43 6,841,277 17.288 -0.94%
2018-01-09 0 26.55 26.50 26.55 26.45 27.20 6,460,616 172,431,710 26.690 17.39 17.36 17.39 17.33 17.82 9,861,055 17.486 -2.39%
2018-01-08 0 27.20 27.10 27.20 26.75 27.25 3,098,116 83,792,610 27.046 17.82 17.75 17.82 17.53 17.85 4,728,758 17.720 0.74%
2018-01-05 0 27.00 26.90 27.00 25.80 27.05 5,252,697 139,897,446 26.633 17.69 17.62 17.69 16.90 17.72 8,017,368 17.449 4.65%
2018-01-04 0 25.80 25.75 25.80 25.30 25.80 10,296,023 263,164,625 25.560 16.90 16.87 16.90 16.58 16.90 15,715,165 16.746 1.38%
2018-01-03 0 25.45 25.40 25.45 25.20 25.50 1,922,646 48,754,190 25.358 16.67 16.64 16.67 16.51 16.71 2,934,599 16.614 0.39%
2018-01-02 0 25.35 25.30 25.35 25.15 25.40 1,823,462 46,044,721 25.251 16.61 16.58 16.61 16.48 16.64 2,783,211 16.544 0.60%
2017-12-29 0 25.20 25.15 25.20 25.00 25.35 3,105,890 78,095,058 25.144 16.51 16.48 16.51 16.38 16.61 4,740,624 16.474 -0.79%
2017-12-28 0 25.40 25.35 25.40 25.15 25.50 1,563,186 39,534,171 25.291 16.64 16.61 16.64 16.48 16.71 2,385,943 16.570 -0.39%
2017-12-27 0 25.50 25.45 25.50 25.15 25.60 4,006,960 101,872,755 25.424 16.71 16.67 16.71 16.48 16.77 6,115,957 16.657 0.39%
2017-12-22 0 25.40 25.35 25.40 25.25 25.50 6,710,577 169,795,638 25.303 16.64 16.61 16.64 16.54 16.71 10,242,579 16.577 0.40%
2017-12-21 0 25.30 25.30 25.35 25.15 25.45 2,222,111 56,173,676 25.279 16.58 16.58 16.61 16.48 16.67 3,391,683 16.562 -0.20%
2017-12-20 0 25.35 25.30 25.35 25.15 25.35 2,720,587 68,656,647 25.236 16.61 16.58 16.61 16.48 16.61 4,152,523 16.534 1.00%
2017-12-19 0 25.10 25.10 25.25 25.10 25.50 3,552,198 89,438,350 25.178 16.44 16.44 16.54 16.44 16.71 5,421,839 16.496 -0.59%
2017-12-18 0 25.25 25.25 25.35 25.15 25.55 4,457,248 113,231,194 25.404 16.54 16.54 16.61 16.48 16.74 6,803,247 16.644 0.20%
2017-12-15 0 25.20 25.15 25.20 25.15 25.50 3,570,737 90,186,393 25.257 16.51 16.48 16.51 16.48 16.71 5,450,136 16.548 -0.40%
2017-12-14 0 25.30 25.30 25.35 25.25 25.60 3,950,026 100,582,428 25.464 16.58 16.58 16.61 16.54 16.77 6,029,057 16.683 -1.56%
2017-12-13 0 25.70 25.65 25.70 25.50 25.80 2,388,770 61,333,460 25.676 16.84 16.80 16.84 16.71 16.90 3,646,060 16.822 0.78%
2017-12-12 0 25.50 25.45 25.50 25.35 25.60 5,111,302 130,148,760 25.463 16.71 16.67 16.71 16.61 16.77 7,801,552 16.682 -0.20%
2017-12-11 0 25.55 25.50 25.55 25.45 25.65 2,530,734 64,600,859 25.527 16.74 16.71 16.74 16.67 16.80 3,862,744 16.724 -0.39%
2017-12-08 0 25.65 25.60 25.65 25.55 25.85 8,101,274 207,697,658 25.638 16.80 16.77 16.80 16.74 16.94 12,365,246 16.797 0.59%
2017-12-07 0 25.50 25.50 25.55 25.45 26.05 4,718,101 121,269,283 25.703 16.71 16.71 16.74 16.67 17.07 7,201,396 16.840 -2.30%
2017-12-06 0 26.10 26.00 26.10 25.90 26.60 1,866,798 48,804,589 26.143 17.10 17.03 17.10 16.97 17.43 2,849,356 17.128 0.19%
2017-12-05 0 26.05 26.05 26.15 26.05 26.35 1,929,384 50,498,857 26.174 17.07 17.07 17.13 17.07 17.26 2,944,883 17.148 -0.57%
2017-12-04 0 26.20 26.20 26.30 26.15 26.55 1,327,730 34,906,148 26.290 17.17 17.17 17.23 17.13 17.39 2,026,559 17.224 -0.76%
2017-12-01 0 26.40 26.35 26.40 25.85 26.65 3,114,303 82,000,164 26.330 17.30 17.26 17.30 16.94 17.46 4,753,465 17.251 -0.19%
2017-11-30 0 26.45 26.25 26.45 25.55 26.45 3,520,826 92,512,132 26.276 17.33 17.20 17.33 16.74 17.33 5,373,955 17.215 0.76%
2017-11-29 0 26.25 26.20 26.25 26.05 26.60 2,027,491 53,243,994 26.261 17.20 17.17 17.20 17.07 17.43 3,094,627 17.205 -0.57%
2017-11-28 0 26.40 26.35 26.40 26.10 26.70 1,699,258 44,773,890 26.349 17.30 17.26 17.30 17.10 17.49 2,593,634 17.263 -0.38%
2017-11-27 0 26.50 26.45 26.50 26.35 26.70 2,315,136 61,235,543 26.450 17.36 17.33 17.36 17.26 17.49 3,533,670 17.329 -0.19%
2017-11-24 0 26.55 26.50 26.55 26.25 26.55 1,649,043 43,650,071 26.470 17.39 17.36 17.39 17.20 17.39 2,516,990 17.342 0.38%
2017-11-23 0 26.45 26.35 26.45 26.25 26.80 1,508,089 39,903,010 26.459 17.33 17.26 17.33 17.20 17.56 2,301,847 17.335 -0.38%
2017-11-22 0 26.55 26.55 26.60 26.55 26.90 1,456,936 38,842,001 26.660 17.39 17.39 17.43 17.39 17.62 2,223,770 17.467 -0.38%
2017-11-21 0 26.65 26.65 26.70 26.65 27.20 1,285,279 34,493,615 26.837 17.46 17.46 17.49 17.46 17.82 1,961,764 17.583 -1.11%
2017-11-20 0 26.95 26.90 26.95 26.70 27.05 1,528,022 41,125,941 26.914 17.66 17.62 17.66 17.49 17.72 2,332,271 17.633 0.37%
2017-11-17 0 26.85 26.75 26.85 26.40 26.95 1,791,621 47,969,213 26.774 17.59 17.53 17.59 17.30 17.66 2,734,611 17.542 1.32%
2017-11-16 0 26.50 26.45 26.50 26.50 27.10 1,902,508 50,806,880 26.705 17.36 17.33 17.36 17.36 17.75 2,903,862 17.496 -0.75%
2017-11-15 0 26.70 26.65 26.70 26.55 27.05 2,592,516 69,216,134 26.698 17.49 17.46 17.49 17.39 17.72 3,957,044 17.492 -1.11%
2017-11-14 0 27.00 27.00 27.05 26.80 27.30 1,606,045 43,295,898 26.958 17.69 17.69 17.72 17.56 17.89 2,451,360 17.662 -0.37%
2017-11-13 0 27.10 27.05 27.10 26.95 27.30 1,577,637 42,713,566 27.074 17.75 17.72 17.75 17.66 17.89 2,408,000 17.738 -0.55%
2017-11-10 0 27.25 27.25 27.30 26.95 27.35 1,873,217 50,910,119 27.178 17.85 17.85 17.89 17.66 17.92 2,859,154 17.806 0.55%
2017-11-09 0 27.10 27.00 27.10 27.00 27.50 3,284,184 89,541,624 27.264 17.75 17.69 17.75 17.69 18.02 5,012,760 17.863 0.56%
2017-11-08 0 26.95 26.90 26.95 26.45 27.15 1,288,357 34,577,655 26.839 17.66 17.62 17.66 17.33 17.79 1,966,462 17.584 0.19%
2017-11-07 0 26.90 26.85 26.90 26.20 26.90 1,343,787 35,932,031 26.739 17.62 17.59 17.62 17.17 17.62 2,051,067 17.519 2.09%
2017-11-06 0 26.35 26.25 26.35 26.10 26.55 1,468,584 38,634,720 26.307 17.26 17.20 17.26 17.10 17.39 2,241,549 17.236 -0.94%
2017-11-03 0 26.60 26.55 26.60 26.20 26.80 790,849 21,047,150 26.613 17.43 17.39 17.43 17.17 17.56 1,207,099 17.436 0.95%
2017-11-02 0 26.35 26.35 26.40 26.15 26.45 1,998,619 52,559,825 26.298 17.26 17.26 17.30 17.13 17.33 3,050,559 17.230 -0.19%
2017-11-01 0 26.40 26.35 26.40 26.35 26.70 1,759,232 46,533,283 26.451 17.30 17.26 17.30 17.26 17.49 2,685,175 17.330 0.19%
2017-10-31 0 26.35 26.35 26.40 26.35 26.75 2,064,553 54,699,266 26.494 17.26 17.26 17.30 17.26 17.53 3,151,196 17.358 -2.04%
2017-10-30 0 26.90 26.75 26.90 26.70 27.05 774,353 20,800,538 26.862 17.62 17.53 17.62 17.49 17.72 1,181,921 17.599 -0.37%
2017-10-27 0 27.00 26.95 27.00 26.85 27.35 2,299,524 62,160,914 27.032 17.69 17.66 17.69 17.59 17.92 3,509,841 17.710 -0.37%
2017-10-26 0 27.10 27.05 27.10 26.70 27.10 826,836 22,297,309 26.967 17.75 17.72 17.75 17.49 17.75 1,262,028 17.668 0.37%
2017-10-25 0 27.00 26.95 27.00 26.75 27.05 856,297 23,043,264 26.910 17.69 17.66 17.69 17.53 17.72 1,306,995 17.631 -0.37%
2017-10-24 0 27.10 27.05 27.10 26.95 27.40 2,071,330 56,306,937 27.184 17.75 17.72 17.75 17.66 17.95 3,161,540 17.810 -1.09%
2017-10-23 0 27.40 27.30 27.40 27.15 27.70 1,566,675 42,856,376 27.355 17.95 17.89 17.95 17.79 18.15 2,391,269 17.922 -0.90%
2017-10-20 0 27.65 27.60 27.65 27.30 27.65 1,199,447 33,075,276 27.575 18.12 18.08 18.12 17.89 18.12 1,830,756 18.066 0.91%
2017-10-19 0 27.40 27.40 27.45 27.30 27.60 2,621,085 71,898,506 27.431 17.95 17.95 17.98 17.89 18.08 4,000,650 17.972 0.18%
2017-10-18 0 27.35 27.35 27.40 27.15 27.70 2,226,916 61,001,174 27.393 17.92 17.92 17.95 17.79 18.15 3,399,017 17.947 -0.55%
2017-10-17 0 27.50 27.40 27.50 27.20 27.70 1,053,061 28,888,836 27.433 18.02 17.95 18.02 17.82 18.15 1,607,322 17.973 0.00%
2017-10-16 0 27.50 27.40 27.50 27.05 27.50 1,243,160 34,093,559 27.425 18.02 17.95 18.02 17.72 18.02 1,897,477 17.968 0.92%
2017-10-13 0 27.25 27.20 27.25 27.00 27.45 2,310,160 62,964,768 27.256 17.85 17.82 17.85 17.69 17.98 3,526,075 17.857 -0.37%
2017-10-12 0 27.35 27.25 27.35 26.90 27.35 1,922,666 52,423,513 27.266 17.92 17.85 17.92 17.62 17.92 2,934,630 17.864 0.92%
2017-10-11 0 27.10 27.05 27.10 26.75 27.25 2,349,829 63,561,350 27.049 17.75 17.72 17.75 17.53 17.85 3,586,623 17.722 0.74%
2017-10-10 0 26.90 26.80 26.90 26.30 26.90 1,566,205 41,871,225 26.734 17.62 17.56 17.62 17.23 17.62 2,390,551 17.515 1.32%
2017-10-09 0 26.55 26.45 26.55 26.30 26.75 1,632,348 43,245,184 26.493 17.39 17.33 17.39 17.23 17.53 2,491,507 17.357 -0.38%
2017-10-06 0 26.65 26.65 26.70 26.10 26.80 24,387,872 645,171,343 26.455 17.46 17.46 17.49 17.10 17.56 37,224,027 17.332 0.76%
2017-10-04 0 26.45 26.40 26.45 26.15 26.55 1,229,361 32,474,557 26.416 17.33 17.30 17.33 17.13 17.39 1,876,415 17.307 0.76%
2017-10-03 0 26.25 26.10 26.25 25.80 26.25 1,381,468 36,118,849 26.145 17.20 17.10 17.20 16.90 17.20 2,108,581 17.129 -0.94%
2017-09-29 0 26.50 26.40 26.50 25.75 26.50 2,679,127 70,485,336 26.309 17.36 17.30 17.36 16.87 17.36 4,089,241 17.237 3.52%
2017-09-28 0 25.60 25.60 25.75 25.60 26.00 1,585,056 40,821,498 25.754 16.77 16.77 16.87 16.77 17.03 2,419,324 16.873 -0.97%
2017-09-27 0 25.85 25.70 25.85 25.45 25.85 1,355,950 34,839,585 25.694 16.94 16.84 16.94 16.67 16.94 2,069,632 16.834 1.17%
2017-09-26 0 25.55 25.50 25.55 25.15 25.70 1,034,599 26,392,284 25.510 16.74 16.71 16.74 16.48 16.84 1,579,143 16.713 0.59%
2017-09-25 0 25.40 25.35 25.40 25.20 26.30 1,313,632 33,541,401 25.533 16.64 16.61 16.64 16.51 17.23 2,005,041 16.729 -2.50%
2017-09-22 0 26.05 25.95 26.05 25.60 26.05 2,041,653 52,680,673 25.803 17.07 17.00 17.07 16.77 17.07 3,116,243 16.905 0.19%
2017-09-21 0 26.00 25.90 26.00 25.85 26.30 1,570,346 40,939,735 26.071 17.03 16.97 17.03 16.94 17.23 2,396,872 17.080 -0.57%
2017-09-20 0 26.15 26.05 26.15 26.05 26.35 1,540,120 40,273,360 26.149 17.13 17.07 17.13 17.07 17.26 2,350,737 17.132 -0.19%
2017-09-19 0 26.20 26.20 26.25 26.20 26.65 1,739,967 45,786,843 26.315 17.17 17.17 17.20 17.17 17.46 2,655,770 17.241 -1.50%
2017-09-18 0 26.60 26.60 26.65 26.60 27.10 2,091,987 55,832,239 26.689 17.43 17.43 17.46 17.43 17.75 3,193,070 17.485 -0.56%
2017-09-15 0 26.75 26.70 26.75 26.30 26.90 4,104,187 109,725,812 26.735 17.53 17.49 17.53 17.23 17.62 6,264,358 17.516 1.13%
2017-09-14 0 26.45 26.45 26.55 26.40 26.65 1,657,890 43,954,814 26.513 17.33 17.33 17.39 17.30 17.46 2,530,493 17.370 -0.19%
2017-09-13 0 26.50 26.40 26.50 26.25 26.60 1,775,453 46,978,372 26.460 17.36 17.30 17.36 17.20 17.43 2,709,933 17.336 0.19%
2017-09-12 0 26.45 26.45 26.55 26.35 26.70 1,335,149 35,453,048 26.554 17.33 17.33 17.39 17.26 17.49 2,037,883 17.397 -0.75%
2017-09-11 0 26.65 26.65 26.70 26.35 26.80 1,990,509 53,038,927 26.646 17.46 17.46 17.49 17.26 17.56 3,038,181 17.457 0.76%
2017-09-08 0 26.45 26.40 26.45 26.10 26.75 2,232,948 59,015,245 26.429 17.33 17.30 17.33 17.10 17.53 3,408,223 17.316 0.95%
2017-09-07 0 26.20 26.20 26.25 26.15 26.55 1,816,386 47,767,297 26.298 17.17 17.17 17.20 17.13 17.39 2,772,411 17.230 -0.95%
2017-09-06 0 26.45 26.40 26.45 26.35 26.75 1,279,450 33,852,485 26.459 17.33 17.30 17.33 17.26 17.53 1,952,867 17.335 -0.38%
2017-09-05 0 26.80 26.75 26.80 26.70 27.00 1,320,129 35,400,165 26.816 17.39 17.36 17.39 17.33 17.52 2,033,930 17.405 -0.74%
2017-09-04 0 27.00 26.95 27.00 26.65 27.25 1,769,317 47,641,780 26.927 17.52 17.49 17.52 17.30 17.69 2,725,997 17.477 -0.18%
2017-09-01 0 27.05 27.00 27.05 26.95 27.40 1,322,594 35,781,834 27.054 17.56 17.52 17.56 17.49 17.78 2,037,728 17.560 -0.18%
2017-08-31 0 27.10 27.05 27.10 26.60 27.25 3,453,542 93,373,954 27.037 17.59 17.56 17.59 17.26 17.69 5,320,892 17.549 1.50%
2017-08-30 0 26.70 26.65 26.70 26.50 26.85 2,443,035 65,159,818 26.672 17.33 17.30 17.33 17.20 17.43 3,763,998 17.311 0.19%
2017-08-29 0 26.65 26.65 26.70 26.55 26.70 968,350 25,809,484 26.653 17.30 17.30 17.33 17.23 17.33 1,491,942 17.299 -0.19%
2017-08-28 0 26.70 26.65 26.70 26.55 26.95 2,583,624 69,048,726 26.726 17.33 17.30 17.33 17.23 17.49 3,980,604 17.346 -0.56%
2017-08-25 0 26.85 26.85 27.00 26.80 27.50 1,917,071 51,877,818 27.061 17.43 17.43 17.52 17.39 17.85 2,953,642 17.564 -1.83%
2017-08-24 0 27.35 27.30 27.35 27.30 27.75 1,860,599 51,008,555 27.415 17.75 17.72 17.75 17.72 18.01 2,866,636 17.794 -0.55%
2017-08-22 0 27.50 27.45 27.50 27.00 27.55 1,356,000 37,178,153 27.418 17.85 17.82 17.85 17.52 17.88 2,089,197 17.795 1.66%
2017-08-21 0 27.05 27.00 27.05 26.55 27.10 846,312 22,793,216 26.932 17.56 17.52 17.56 17.23 17.59 1,303,918 17.481 0.56%
2017-08-18 0 26.90 26.80 26.90 26.35 26.95 4,035,700 108,255,785 26.825 17.46 17.39 17.46 17.10 17.49 6,217,826 17.411 0.56%
2017-08-17 0 26.75 26.75 26.80 26.70 27.35 2,359,989 63,556,787 26.931 17.36 17.36 17.39 17.33 17.75 3,636,049 17.480 -1.11%
2017-08-16 0 27.05 27.00 27.05 26.80 27.15 4,592,239 123,966,506 26.995 17.56 17.52 17.56 17.39 17.62 7,075,289 17.521 -0.55%
2017-08-15 0 27.20 27.15 27.20 27.05 27.30 958,499 26,023,040 27.150 17.65 17.62 17.65 17.56 17.72 1,476,765 17.622 0.00%
2017-08-14 0 27.20 27.10 27.20 26.85 27.20 726,267 19,690,199 27.112 17.65 17.59 17.65 17.43 17.65 1,118,964 17.597 1.12%
2017-08-11 0 26.90 26.90 26.95 26.80 27.40 1,284,387 34,723,379 27.035 17.46 17.46 17.49 17.39 17.78 1,978,862 17.547 -1.82%
2017-08-10 0 27.40 27.30 27.40 27.10 27.45 853,122 23,321,242 27.336 17.78 17.72 17.78 17.59 17.82 1,314,410 17.743 0.00%
2017-08-09 0 27.40 27.35 27.40 26.95 27.50 1,986,862 54,232,756 27.296 17.78 17.75 17.78 17.49 17.85 3,061,170 17.716 0.74%
2017-08-08 0 27.20 27.05 27.20 26.95 27.20 1,137,357 30,826,767 27.104 17.65 17.56 17.65 17.49 17.65 1,752,333 17.592 0.93%
2017-08-07 0 26.95 26.85 26.95 26.75 27.50 1,855,530 50,008,437 26.951 17.49 17.43 17.49 17.36 17.85 2,858,826 17.493 -1.10%
2017-08-04 0 27.25 27.25 27.30 27.10 27.40 818,708 22,313,753 27.255 17.69 17.69 17.72 17.59 17.78 1,261,388 17.690 0.00%
2017-08-03 0 27.25 27.25 27.30 27.20 27.50 1,035,056 28,267,451 27.310 17.69 17.69 17.72 17.65 17.85 1,594,717 17.726 -0.91%
2017-08-02 0 27.50 27.25 27.50 27.05 27.50 1,280,275 35,018,037 27.352 17.85 17.69 17.85 17.56 17.85 1,972,527 17.753 1.48%
2017-08-01 0 27.10 27.00 27.10 26.90 27.30 1,004,569 27,175,270 27.052 17.59 17.52 17.59 17.46 17.72 1,547,745 17.558 0.37%
2017-07-31 0 27.00 26.95 27.00 26.60 27.00 2,003,417 53,896,540 26.902 17.52 17.49 17.52 17.26 17.52 3,086,676 17.461 0.37%
2017-07-28 0 26.90 26.70 26.90 26.55 26.90 1,284,378 34,387,008 26.773 17.46 17.33 17.46 17.23 17.46 1,978,849 17.377 0.94%
2017-07-27 0 26.65 26.65 26.70 26.25 26.85 1,486,513 39,557,485 26.611 17.30 17.30 17.33 17.04 17.43 2,290,279 17.272 0.57%
2017-07-26 0 26.50 26.45 26.50 26.35 26.95 1,917,689 50,764,289 26.472 17.20 17.17 17.20 17.10 17.49 2,954,595 17.181 -1.49%
2017-07-25 0 26.90 26.85 26.90 26.80 26.95 1,057,410 28,428,966 26.885 17.46 17.43 17.46 17.39 17.49 1,629,158 17.450 -0.19%
2017-07-24 0 26.95 26.90 26.95 26.65 27.20 1,936,320 52,137,391 26.926 17.49 17.46 17.49 17.30 17.65 2,983,299 17.476 0.19%
2017-07-21 0 26.90 26.85 26.90 26.80 27.25 2,288,114 61,780,076 27.000 17.46 17.43 17.46 17.39 17.69 3,525,310 17.525 -0.37%
2017-07-20 0 27.00 26.95 27.00 26.95 27.30 2,015,362 54,619,938 27.102 17.52 17.49 17.52 17.49 17.72 3,105,080 17.591 0.00%
2017-07-19 0 27.00 26.95 27.00 26.90 27.30 1,462,729 39,606,393 27.077 17.52 17.49 17.52 17.46 17.72 2,253,635 17.574 0.75%
2017-07-18 0 26.80 26.75 26.80 26.45 27.00 1,040,315 27,854,242 26.775 17.39 17.36 17.39 17.17 17.52 1,602,819 17.378 0.56%
2017-07-17 0 26.65 26.55 26.65 26.45 26.80 1,031,572 27,490,944 26.650 17.30 17.23 17.30 17.17 17.39 1,589,349 17.297 0.00%
2017-07-14 0 26.65 26.45 26.65 26.25 26.70 553,856 14,686,729 26.517 17.30 17.17 17.30 17.04 17.33 853,329 17.211 -0.19%
2017-07-13 0 26.70 26.60 26.70 26.10 26.70 2,209,927 58,640,264 26.535 17.33 17.26 17.33 16.94 17.33 3,404,847 17.223 2.30%
2017-07-12 0 26.10 26.05 26.10 25.90 26.30 1,514,096 39,460,803 26.062 16.94 16.91 16.94 16.81 17.07 2,332,776 16.916 -0.19%
2017-07-11 0 26.15 26.15 26.20 26.15 26.55 2,547,817 66,898,783 26.257 16.97 16.97 17.01 16.97 17.23 3,925,436 17.042 -0.76%
2017-07-10 0 26.35 26.35 26.45 26.35 26.90 1,534,746 40,648,890 26.486 17.10 17.10 17.17 17.10 17.46 2,364,592 17.191 -1.68%
2017-07-07 0 26.80 26.75 26.80 26.35 26.80 3,622,604 96,538,902 26.649 17.39 17.36 17.39 17.10 17.39 5,581,367 17.297 1.32%
2017-07-06 0 26.45 26.40 26.45 25.95 26.60 3,978,566 104,706,638 26.318 17.17 17.14 17.17 16.84 17.26 6,129,800 17.082 2.12%
2017-07-05 0 25.90 25.90 25.95 25.60 25.95 2,473,069 63,878,674 25.830 16.81 16.81 16.84 16.62 16.84 3,810,272 16.765 1.57%
2017-07-04 0 25.50 25.50 25.60 25.05 25.75 1,861,619 47,640,375 25.591 16.55 16.55 16.62 16.26 16.71 2,868,207 16.610 -0.78%
2017-07-03 0 25.70 25.70 25.75 25.50 25.85 2,091,065 53,719,109 25.690 16.68 16.68 16.71 16.55 16.78 3,221,716 16.674 -0.19%
2017-06-30 0 25.75 25.65 25.75 25.20 25.75 3,269,286 83,897,130 25.662 16.71 16.65 16.71 16.36 16.71 5,037,008 16.656 0.98%
2017-06-29 0 25.50 25.45 25.50 25.05 25.55 3,233,833 82,417,569 25.486 16.55 16.52 16.55 16.26 16.58 4,982,385 16.542 1.19%
2017-06-28 0 25.20 25.20 25.25 24.85 25.40 2,090,722 52,556,893 25.138 16.36 16.36 16.39 16.13 16.49 3,221,187 16.316 0.40%
2017-06-27 0 25.10 25.05 25.10 25.05 25.50 1,585,960 40,014,406 25.230 16.29 16.26 16.29 16.26 16.55 2,443,498 16.376 -1.38%
2017-06-26 0 25.45 25.40 25.45 25.25 25.50 1,354,292 34,430,993 25.424 16.52 16.49 16.52 16.39 16.55 2,086,566 16.501 -0.20%
2017-06-23 0 25.50 25.45 25.50 25.25 25.60 2,498,189 63,665,730 25.485 16.55 16.52 16.55 16.39 16.62 3,848,974 16.541 0.20%
2017-06-22 0 25.45 25.45 25.50 25.15 25.50 1,572,172 39,948,034 25.409 16.52 16.52 16.55 16.32 16.55 2,422,254 16.492 0.20%
2017-06-21 0 25.40 25.35 25.40 25.10 25.55 1,478,867 37,424,965 25.307 16.49 16.45 16.49 16.29 16.58 2,278,499 16.425 -0.78%
2017-06-20 0 25.60 25.60 25.70 25.55 25.95 2,364,200 60,778,650 25.708 16.62 16.62 16.68 16.58 16.84 3,642,537 16.686 0.00%
2017-06-19 0 25.60 25.60 25.65 25.30 25.70 2,454,116 62,724,181 25.559 16.62 16.62 16.65 16.42 16.68 3,781,071 16.589 0.59%
2017-06-16 0 25.45 25.45 25.60 25.45 25.90 7,914,333 201,713,119 25.487 16.52 16.52 16.62 16.52 16.81 12,193,659 16.542 -2.12%
2017-06-15 0 26.00 25.95 26.00 25.10 26.00 8,616,739 219,875,404 25.517 16.88 16.84 16.88 16.29 16.88 13,275,860 16.562 1.17%
2017-06-14 0 25.70 25.65 25.70 25.50 26.00 2,518,157 64,686,236 25.688 16.68 16.65 16.68 16.55 16.88 3,879,739 16.673 -0.58%
2017-06-13 0 25.85 25.85 25.90 25.80 26.20 4,121,426 106,689,356 25.887 16.78 16.78 16.81 16.75 17.01 6,349,905 16.802 -0.77%
2017-06-12 0 26.05 26.00 26.05 25.85 26.55 1,613,578 42,171,703 26.136 16.91 16.88 16.91 16.78 17.23 2,486,049 16.963 -1.70%
2017-06-09 0 26.50 26.50 26.55 26.40 26.75 5,412,329 143,707,235 26.552 17.20 17.20 17.23 17.14 17.36 8,338,807 17.234 -0.56%
2017-06-08 0 26.65 26.60 26.65 26.55 27.20 4,596,905 123,154,948 26.791 17.30 17.26 17.30 17.23 17.65 7,082,478 17.389 -1.84%
2017-06-07 0 27.15 27.10 27.15 26.85 27.45 3,994,107 107,967,258 27.032 17.62 17.59 17.62 17.43 17.82 6,153,744 17.545 -1.63%
2017-06-06 0 27.60 27.60 27.65 26.60 27.70 5,737,268 156,128,655 27.213 17.91 17.91 17.95 17.26 17.98 8,839,442 17.663 4.15%
2017-06-05 0 26.50 26.45 26.50 26.30 26.60 940,331 24,874,746 26.453 17.20 17.17 17.20 17.07 17.26 1,448,773 17.170 0.00%
2017-06-02 0 26.50 26.35 26.50 25.85 26.50 1,351,932 35,603,407 26.335 17.20 17.10 17.20 16.78 17.20 2,082,929 17.093 1.53%
2017-06-01 0 26.10 26.05 26.10 25.65 26.25 1,885,576 49,085,691 26.032 16.94 16.91 16.94 16.65 17.04 2,905,118 16.896 0.38%
2017-05-31 0 26.00 25.95 26.00 25.70 26.05 3,020,178 78,210,214 25.896 16.88 16.84 16.88 16.68 16.91 4,653,206 16.808 -0.76%
2017-05-29 0 26.20 26.20 26.25 26.05 26.25 577,512 15,093,642 26.136 17.01 17.01 17.04 16.91 17.04 889,776 16.963 0.38%
2017-05-26 0 26.10 26.05 26.10 26.00 26.35 1,256,697 32,829,126 26.123 16.94 16.91 16.94 16.88 17.10 1,936,200 16.955 0.77%
2017-05-25 0 25.90 25.90 25.95 25.85 26.10 1,187,968 30,863,208 25.980 16.81 16.81 16.84 16.78 16.94 1,830,309 16.862 -0.19%
2017-05-24 0 25.95 25.85 25.95 25.55 26.10 1,253,900 32,463,896 25.890 16.84 16.78 16.84 16.58 16.94 1,931,891 16.804 0.58%
2017-05-23 0 25.80 25.75 25.80 25.60 25.85 753,086 19,376,277 25.729 16.75 16.71 16.75 16.62 16.78 1,160,284 16.700 0.00%
2017-05-22 0 25.80 25.80 25.85 25.55 26.05 1,404,395 36,297,260 25.845 16.75 16.75 16.78 16.58 16.91 2,163,759 16.775 -0.19%
2017-05-19 0 25.85 25.65 25.85 25.20 25.85 1,547,772 39,566,424 25.563 16.78 16.65 16.78 16.36 16.78 2,384,661 16.592 0.98%
2017-05-18 0 25.60 25.40 25.60 25.10 25.60 2,302,998 58,675,431 25.478 16.62 16.49 16.62 16.29 16.62 3,548,242 16.536 1.19%
2017-05-17 0 25.30 25.30 25.35 25.00 25.45 1,994,228 50,539,972 25.343 16.42 16.42 16.45 16.23 16.52 3,072,519 16.449 1.20%
2017-05-16 0 25.00 24.90 25.00 24.75 25.00 3,251,321 80,982,027 24.907 16.23 16.16 16.23 16.06 16.23 5,009,329 16.166 0.81%
2017-05-15 0 24.80 24.75 24.80 24.55 25.05 3,667,533 90,917,426 24.790 16.10 16.06 16.10 15.93 16.26 5,650,589 16.090 -0.60%
2017-05-12 0 24.95 24.95 25.10 24.90 25.55 2,883,306 72,532,695 25.156 16.19 16.19 16.29 16.16 16.58 4,442,326 16.328 -2.92%
2017-05-11 0 25.70 25.50 25.70 25.30 25.70 2,539,600 64,669,513 25.464 16.68 16.55 16.68 16.42 16.68 3,912,776 16.528 1.38%
2017-05-10 0 25.35 25.35 25.45 25.10 25.80 2,003,013 51,033,375 25.478 16.45 16.45 16.52 16.29 16.75 3,086,054 16.537 -2.31%
2017-05-09 0 25.95 25.80 25.95 25.20 25.95 2,485,473 63,427,114 25.519 16.84 16.75 16.84 16.36 16.84 3,829,383 16.563 0.78%
2017-05-08 0 25.75 25.75 25.80 25.40 25.75 1,612,347 41,246,282 25.582 16.71 16.71 16.75 16.49 16.71 2,484,152 16.604 1.18%
2017-05-05 0 25.45 25.35 25.45 25.35 25.80 729,153 18,573,111 25.472 16.52 16.45 16.52 16.45 16.75 1,123,410 16.533 -0.78%
2017-05-04 0 25.65 25.65 25.70 25.50 25.90 2,182,089 55,931,084 25.632 16.65 16.65 16.68 16.55 16.81 3,361,957 16.636 -1.35%
2017-05-02 0 26.00 26.00 26.10 25.85 26.15 1,159,262 30,151,990 26.010 16.88 16.88 16.94 16.78 16.97 1,786,082 16.882 -0.38%
2017-04-28 0 26.10 25.90 26.10 25.70 26.10 1,776,607 46,073,154 25.933 16.94 16.81 16.94 16.68 16.94 2,737,229 16.832 1.75%
2017-04-27 0 25.65 25.65 25.70 25.60 25.90 1,263,835 32,439,214 25.667 16.65 16.65 16.68 16.62 16.81 1,947,198 16.659 -1.91%
2017-04-26 0 26.15 25.85 26.15 25.70 26.15 2,475,427 64,060,376 25.879 16.97 16.78 16.97 16.68 16.97 3,813,905 16.797 0.58%
2017-04-25 0 26.00 25.80 26.00 25.55 26.00 1,551,326 40,040,193 25.810 16.88 16.75 16.88 16.58 16.88 2,390,137 16.752 1.96%
2017-04-24 0 25.50 25.45 25.50 25.10 25.60 1,043,306 26,519,642 25.419 16.55 16.52 16.55 16.29 16.62 1,607,428 16.498 0.00%
2017-04-21 0 25.50 25.50 25.55 25.20 25.60 2,041,578 52,054,718 25.497 16.55 16.55 16.58 16.36 16.62 3,145,471 16.549 0.39%
2017-04-20 0 25.40 25.40 25.45 25.10 25.45 1,911,500 48,272,574 25.254 16.49 16.49 16.52 16.29 16.52 2,945,059 16.391 1.20%
2017-04-19 0 25.10 25.10 25.20 25.10 25.45 1,954,507 49,307,144 25.227 16.29 16.29 16.36 16.29 16.52 3,011,320 16.374 -1.95%
2017-04-18 0 25.60 25.40 25.60 25.00 25.60 2,903,647 73,747,088 25.398 16.62 16.49 16.62 16.23 16.62 4,473,666 16.485 0.00%
2017-04-13 0 25.60 25.45 25.60 25.05 25.60 2,661,820 67,595,180 25.394 16.62 16.52 16.62 16.26 16.62 4,101,081 16.482 0.99%
2017-04-12 0 25.35 25.30 25.35 24.50 25.35 3,301,594 82,145,106 24.880 16.45 16.42 16.45 15.90 16.45 5,086,785 16.149 3.26%
2017-04-11 0 24.55 24.55 24.65 24.35 25.10 1,842,834 45,413,649 24.643 15.93 15.93 16.00 15.80 16.29 2,839,265 15.995 -1.21%
2017-04-10 0 24.85 24.80 24.85 24.50 24.90 2,118,118 52,500,361 24.786 16.13 16.10 16.13 15.90 16.16 3,263,397 16.088 0.40%
2017-04-07 0 24.75 24.50 24.75 24.25 24.80 1,317,118 32,258,844 24.492 16.06 15.90 16.06 15.74 16.10 2,029,291 15.897 0.00%
2017-04-06 0 24.75 24.65 24.75 24.55 24.85 1,222,450 30,177,240 24.686 16.06 16.00 16.06 15.93 16.13 1,883,436 16.022 0.61%
2017-04-05 0 24.60 24.55 24.60 24.40 25.00 1,716,066 42,246,067 24.618 15.97 15.93 15.97 15.84 16.23 2,643,953 15.978 0.53%
2017-04-03 0 24.95 24.90 24.95 24.70 24.95 1,074,518 26,746,653 24.892 15.88 15.85 15.88 15.72 15.88 1,687,990 15.845 0.20%
2017-03-31 0 24.90 24.80 24.90 24.65 25.45 2,765,071 68,911,538 24.922 15.85 15.79 15.85 15.69 16.20 4,343,728 15.865 0.00%
2017-03-30 0 24.90 24.85 24.90 24.65 25.00 2,041,586 50,663,246 24.816 15.85 15.82 15.85 15.69 15.91 3,207,185 15.797 0.40%
2017-03-29 0 24.80 24.60 24.80 24.15 24.80 3,748,560 91,877,327 24.510 15.79 15.66 15.79 15.37 15.79 5,888,718 15.602 2.06%
2017-03-28 0 24.30 24.30 24.35 24.15 24.60 1,791,374 43,594,156 24.336 15.47 15.47 15.50 15.37 15.66 2,814,120 15.491 -0.21%
2017-03-27 0 24.35 24.30 24.35 24.20 24.55 1,539,462 37,558,545 24.397 15.50 15.47 15.50 15.40 15.63 2,418,384 15.530 -1.02%
2017-03-24 0 24.60 24.60 24.65 24.10 24.60 2,303,917 56,208,682 24.397 15.66 15.66 15.69 15.34 15.66 3,619,288 15.530 1.03%
2017-03-23 0 24.35 24.25 24.35 23.95 24.35 2,674,792 64,515,985 24.120 15.50 15.44 15.50 15.25 15.50 4,201,906 15.354 0.83%
2017-03-22 0 24.15 24.10 24.15 23.75 24.15 2,924,454 70,213,624 24.009 15.37 15.34 15.37 15.12 15.37 4,594,107 15.283 0.21%
2017-03-21 0 24.10 24.10 24.15 23.85 24.25 2,915,780 70,114,102 24.046 15.34 15.34 15.37 15.18 15.44 4,580,481 15.307 -1.63%
2017-03-20 0 24.50 24.05 24.50 23.65 24.50 2,860,239 68,646,968 24.000 15.60 15.31 15.60 15.05 15.60 4,493,230 15.278 3.59%
2017-03-17 0 23.65 23.60 23.65 23.50 24.60 5,378,084 128,611,255 23.914 15.05 15.02 15.05 14.96 15.66 8,448,583 15.223 -3.47%
2017-03-16 0 24.50 24.50 24.60 24.40 25.10 5,624,085 138,972,141 24.710 15.60 15.60 15.66 15.53 15.98 8,835,033 15.730 -1.61%
2017-03-15 0 24.90 24.75 24.90 24.05 24.90 3,128,453 76,473,557 24.445 15.85 15.76 15.85 15.31 15.85 4,914,575 15.561 2.47%
2017-03-14 0 24.30 24.20 24.30 23.95 24.35 2,145,859 51,798,608 24.139 15.47 15.40 15.47 15.25 15.50 3,370,990 15.366 0.62%
2017-03-13 0 24.15 24.10 24.15 23.90 24.15 1,640,646 39,398,755 24.014 15.37 15.34 15.37 15.21 15.37 2,577,337 15.287 1.26%
2017-03-10 0 23.85 23.85 23.95 23.75 24.15 1,383,766 33,039,456 23.876 15.18 15.18 15.25 15.12 15.37 2,173,797 15.199 -0.21%
2017-03-09 0 23.90 23.80 23.90 23.65 24.00 814,185 19,387,601 23.812 15.21 15.15 15.21 15.05 15.28 1,279,026 15.158 -0.42%
2017-03-08 0 24.00 23.90 24.00 23.60 24.00 1,614,482 38,609,352 23.914 15.28 15.21 15.28 15.02 15.28 2,536,235 15.223 0.84%
2017-03-07 0 23.80 23.70 23.80 23.65 24.05 1,124,269 26,713,117 23.760 15.15 15.09 15.15 15.05 15.31 1,766,146 15.125 -0.83%
2017-03-06 0 24.00 23.85 24.00 23.55 24.15 1,307,284 31,180,214 23.851 15.28 15.18 15.28 14.99 15.37 2,053,649 15.183 0.63%
2017-03-03 0 23.85 23.80 23.85 23.30 23.85 2,853,680 67,692,110 23.721 15.18 15.15 15.18 14.83 15.18 4,482,926 15.100 0.00%
2017-03-02 0 23.85 23.70 23.85 23.30 23.85 3,436,274 81,141,435 23.613 15.18 15.09 15.18 14.83 15.18 5,398,139 15.031 2.58%
2017-03-01 0 23.25 23.25 23.30 23.15 23.55 725,000 16,899,285 23.309 14.80 14.80 14.83 14.74 14.99 1,138,923 14.838 -0.43%
2017-02-28 0 23.35 23.35 23.40 23.30 23.60 2,880,901 67,476,161 23.422 14.86 14.86 14.90 14.83 15.02 4,525,688 14.910 0.21%
2017-02-27 0 23.30 23.30 23.35 23.20 23.60 1,726,411 40,362,229 23.379 14.83 14.83 14.86 14.77 15.02 2,712,067 14.882 -0.85%
2017-02-24 0 23.50 23.40 23.50 23.30 23.65 588,251 13,794,869 23.451 14.96 14.90 14.96 14.83 15.05 924,100 14.928 -0.21%
2017-02-23 0 23.55 23.55 23.60 23.35 23.60 1,463,191 34,428,290 23.530 14.99 14.99 15.02 14.86 15.02 2,298,568 14.978 0.43%
2017-02-22 0 23.45 23.40 23.45 23.00 23.50 3,308,096 77,112,864 23.310 14.93 14.90 14.93 14.64 14.96 5,196,781 14.839 1.30%
2017-02-21 0 23.15 23.00 23.15 22.95 23.30 2,854,403 65,964,164 23.110 14.74 14.64 14.74 14.61 14.83 4,484,062 14.711 0.22%
2017-02-20 0 23.10 23.05 23.10 22.95 23.40 981,750 22,637,057 23.058 14.70 14.67 14.70 14.61 14.90 1,542,259 14.678 -0.65%
2017-02-17 0 23.25 23.20 23.25 22.70 23.30 982,960 22,687,074 23.080 14.80 14.77 14.80 14.45 14.83 1,544,159 14.692 1.31%
2017-02-16 0 22.95 22.90 22.95 22.85 23.40 535,650 12,293,735 22.951 14.61 14.58 14.61 14.55 14.90 841,468 14.610 -1.08%
2017-02-15 0 23.20 23.15 23.20 22.80 23.70 2,711,742 63,253,465 23.326 14.77 14.74 14.77 14.51 15.09 4,259,952 14.848 2.20%
2017-02-14 0 22.70 22.70 22.80 22.65 22.85 1,315,755 29,948,682 22.762 14.45 14.45 14.51 14.42 14.55 2,066,956 14.489 0.22%
2017-02-13 0 22.65 22.60 22.65 22.50 22.75 534,700 12,114,935 22.657 14.42 14.39 14.42 14.32 14.48 839,975 14.423 0.67%
2017-02-10 0 22.50 22.45 22.50 22.40 22.80 1,002,902 22,587,683 22.522 14.32 14.29 14.32 14.26 14.51 1,575,487 14.337 -1.10%
2017-02-09 0 22.75 22.70 22.75 22.50 22.75 586,344 13,285,555 22.658 14.48 14.45 14.48 14.32 14.48 921,104 14.424 -0.22%
2017-02-08 0 22.80 22.70 22.80 22.15 22.85 2,792,075 63,298,302 22.671 14.51 14.45 14.51 14.10 14.55 4,386,149 14.431 2.24%
2017-02-07 0 22.30 22.25 22.30 22.05 22.30 731,620 16,239,039 22.196 14.20 14.16 14.20 14.04 14.20 1,149,322 14.129 0.68%
2017-02-06 0 22.15 22.05 22.15 21.90 22.25 1,096,813 24,211,150 22.074 14.10 14.04 14.10 13.94 14.16 1,723,014 14.052 0.23%
2017-02-03 0 22.10 22.00 22.10 21.80 22.10 1,710,899 37,552,683 21.949 14.07 14.00 14.07 13.88 14.07 2,687,699 13.972 0.68%
2017-02-02 0 21.95 21.90 21.95 21.80 22.00 2,577,273 56,301,992 21.846 13.97 13.94 13.97 13.88 14.00 4,048,710 13.906 0.46%
2017-02-01 0 21.85 21.85 21.90 21.55 21.90 3,232,362 70,400,978 21.780 13.91 13.91 13.94 13.72 13.94 5,077,808 13.864 -0.23%
2017-01-27 0 21.90 21.85 21.90 21.70 21.95 1,189,360 26,023,412 21.880 13.94 13.91 13.94 13.81 13.97 1,868,399 13.928 0.23%
2017-01-26 0 21.85 21.80 21.85 21.80 22.00 1,496,799 32,739,290 21.873 13.91 13.88 13.91 13.88 14.00 2,351,364 13.924 0.23%
2017-01-25 0 21.80 21.80 21.85 21.75 22.35 2,848,135 62,730,857 22.025 13.88 13.88 13.91 13.85 14.23 4,474,215 14.021 -1.36%
2017-01-24 0 22.10 22.05 22.10 21.75 22.10 1,035,175 22,767,637 21.994 14.07 14.04 14.07 13.85 14.07 1,626,185 14.001 0.45%
2017-01-23 0 22.00 21.90 22.00 21.70 22.05 765,961 16,808,272 21.944 14.00 13.94 14.00 13.81 14.04 1,203,270 13.969 1.38%
2017-01-20 0 21.70 21.70 21.75 21.65 21.90 1,986,194 43,214,238 21.757 13.81 13.81 13.85 13.78 13.94 3,120,168 13.850 -0.91%
2017-01-19 0 21.90 21.85 21.90 21.80 22.20 1,950,654 42,764,834 21.923 13.94 13.91 13.94 13.88 14.13 3,064,337 13.956 -0.90%
2017-01-18 0 22.10 22.05 22.10 21.90 22.35 4,223,817 92,953,706 22.007 14.07 14.04 14.07 13.94 14.23 6,635,313 14.009 -0.67%
2017-01-17 0 22.25 22.15 22.25 22.10 22.60 887,031 19,715,868 22.227 14.16 14.10 14.16 14.07 14.39 1,393,462 14.149 -0.67%
2017-01-16 0 22.40 22.30 22.40 22.20 22.45 831,694 18,569,232 22.327 14.26 14.20 14.26 14.13 14.29 1,306,531 14.213 0.22%
2017-01-13 0 22.35 22.30 22.35 22.15 22.35 1,327,190 29,558,494 22.271 14.23 14.20 14.23 14.10 14.23 2,084,920 14.177 0.90%
2017-01-12 0 22.15 22.15 22.30 22.10 22.65 1,498,120 33,410,887 22.302 14.10 14.10 14.20 14.07 14.42 2,353,439 14.197 -2.42%
2017-01-11 0 22.70 22.60 22.70 22.50 22.75 932,535 21,112,206 22.640 14.45 14.39 14.45 14.32 14.48 1,464,945 14.412 0.00%
2017-01-10 0 22.70 22.50 22.70 22.15 22.70 1,284,944 28,960,262 22.538 14.45 14.32 14.45 14.10 14.45 2,018,555 14.347 1.57%
2017-01-09 0 22.35 22.20 22.35 21.70 22.40 844,822 18,719,130 22.157 14.23 14.13 14.23 13.81 14.26 1,327,155 14.105 0.00%
2017-01-06 0 22.35 22.30 22.35 22.05 22.40 1,066,095 23,763,927 22.291 14.23 14.20 14.23 14.04 14.26 1,674,759 14.189 0.90%
2017-01-05 0 22.15 22.10 22.15 21.95 22.25 1,121,730 24,789,622 22.099 14.10 14.07 14.10 13.97 14.16 1,762,157 14.068 -0.45%
2017-01-04 0 22.25 22.20 22.25 22.10 22.30 876,930 19,484,574 22.219 14.16 14.13 14.16 14.07 14.20 1,377,594 14.144 0.68%
2017-01-03 0 22.10 21.95 22.10 21.70 22.30 1,642,487 36,232,405 22.059 14.07 13.97 14.07 13.81 14.20 2,580,229 14.042 3.27%
2016-12-30 0 21.40 21.40 21.55 21.40 21.95 2,091,379 45,039,919 21.536 13.62 13.62 13.72 13.62 13.97 3,285,406 13.709 -1.15%
2016-12-29 0 21.65 21.50 21.65 21.35 21.65 2,091,644 44,978,592 21.504 13.78 13.69 13.78 13.59 13.78 3,285,822 13.689 0.23%
2016-12-28 0 21.60 21.50 21.60 21.40 21.80 1,021,542 21,957,395 21.494 13.75 13.69 13.75 13.62 13.88 1,604,769 13.683 0.47%
2016-12-23 0 21.50 21.50 21.60 21.45 21.75 1,048,786 22,632,661 21.580 13.69 13.69 13.75 13.65 13.85 1,647,567 13.737 -0.92%
2016-12-22 0 21.70 21.65 21.70 21.55 22.05 1,421,155 30,935,069 21.768 13.81 13.78 13.81 13.72 14.04 2,232,532 13.856 0.46%
2016-12-21 0 21.60 21.60 21.75 21.45 21.80 1,106,546 23,957,695 21.651 13.75 13.75 13.85 13.65 13.88 1,738,304 13.782 0.23%
2016-12-20 0 21.55 21.55 21.65 21.50 21.80 1,499,169 32,410,087 21.619 13.72 13.72 13.78 13.69 13.88 2,355,087 13.762 -0.69%
2016-12-19 0 21.70 21.70 21.80 21.65 22.05 1,020,642 22,189,776 21.741 13.81 13.81 13.88 13.78 14.04 1,603,355 13.840 -0.23%
2016-12-16 0 21.75 21.75 21.85 21.75 22.10 3,362,121 73,335,396 21.812 13.85 13.85 13.91 13.85 14.07 5,281,650 13.885 -1.14%
2016-12-15 0 22.00 21.85 22.00 21.75 22.20 1,472,772 32,254,372 21.900 14.00 13.91 14.00 13.85 14.13 2,313,619 13.941 -0.45%
2016-12-14 0 22.10 22.10 22.15 22.00 22.30 1,048,638 23,187,741 22.112 14.07 14.07 14.10 14.00 14.20 1,647,335 14.076 -0.45%
2016-12-13 0 22.20 22.15 22.20 21.90 22.25 1,237,499 27,360,942 22.110 14.13 14.10 14.13 13.94 14.16 1,944,022 14.074 0.91%
2016-12-12 0 22.00 22.00 22.05 21.90 22.40 2,801,291 61,953,512 22.116 14.00 14.00 14.04 13.94 14.26 4,400,627 14.078 -1.12%
2016-12-09 0 22.25 22.20 22.25 22.25 22.55 2,353,421 52,595,031 22.348 14.16 14.13 14.16 14.16 14.35 3,697,055 14.226 -1.11%
2016-12-08 0 22.50 22.45 22.50 22.45 22.70 1,541,180 34,773,529 22.563 14.32 14.29 14.32 14.29 14.45 2,421,083 14.363 0.67%
2016-12-07 0 22.35 22.35 22.40 22.25 22.85 2,132,441 47,862,168 22.445 14.23 14.23 14.26 14.16 14.55 3,349,911 14.288 -0.89%
2016-12-06 0 22.55 22.30 22.55 22.30 22.65 1,031,764 23,133,489 22.421 14.35 14.20 14.35 14.20 14.42 1,620,827 14.273 0.22%
2016-12-05 0 22.50 22.45 22.50 22.30 22.60 452,498 10,153,707 22.439 14.32 14.29 14.32 14.20 14.39 710,842 14.284 -0.22%
2016-12-02 0 22.55 22.40 22.55 22.25 22.55 1,596,936 35,824,913 22.434 14.35 14.26 14.35 14.16 14.35 2,508,672 14.280 -0.88%
2016-12-01 0 22.75 22.70 22.75 22.50 23.25 1,606,019 36,590,399 22.783 14.48 14.45 14.48 14.32 14.80 2,522,940 14.503 -2.99%
2016-11-30 0 23.45 23.40 23.45 22.40 23.45 4,660,285 107,410,637 23.048 14.93 14.90 14.93 14.26 14.93 7,320,972 14.672 3.99%
2016-11-29 0 22.55 22.55 22.60 22.50 22.85 1,025,597 23,266,165 22.685 14.35 14.35 14.39 14.32 14.55 1,611,139 14.441 -1.10%
2016-11-28 0 22.80 22.70 22.80 22.55 22.95 1,364,770 30,988,298 22.706 14.51 14.45 14.51 14.35 14.61 2,143,955 14.454 0.00%
2016-11-25 0 22.80 22.75 22.80 22.60 22.90 3,386,458 77,039,370 22.749 14.51 14.48 14.51 14.39 14.58 5,319,882 14.481 1.33%
2016-11-24 0 22.50 22.50 22.55 21.90 22.60 3,046,000 68,253,413 22.408 14.32 14.32 14.35 13.94 14.39 4,785,047 14.264 0.90%
2016-11-23 0 22.30 22.30 22.35 22.25 22.55 1,688,249 37,871,043 22.432 14.20 14.20 14.23 14.16 14.35 2,652,118 14.280 1.36%
2016-11-22 0 22.00 22.00 22.05 22.00 22.55 1,913,200 42,328,135 22.124 14.00 14.00 14.04 14.00 14.35 3,005,500 14.084 -0.68%
2016-11-21 0 22.15 22.15 22.20 22.00 22.35 2,364,517 52,635,644 22.261 14.10 14.10 14.13 14.00 14.23 3,714,486 14.170 0.68%
2016-11-18 0 22.00 22.00 22.05 21.85 22.15 2,560,574 56,359,968 22.011 14.00 14.00 14.04 13.91 14.10 4,022,478 14.011 0.23%
2016-11-17 0 21.95 21.75 21.95 21.15 21.95 2,599,205 56,482,678 21.731 13.97 13.85 13.97 13.46 13.97 4,083,164 13.833 2.57%
2016-11-16 0 21.40 21.40 21.45 21.15 21.85 2,497,040 53,372,818 21.374 13.62 13.62 13.65 13.46 13.91 3,922,670 13.606 -1.61%
2016-11-15 0 21.75 21.75 21.85 21.65 21.90 1,830,309 39,811,504 21.751 13.85 13.85 13.91 13.78 13.94 2,875,284 13.846 0.23%
2016-11-14 0 21.70 21.70 21.80 21.65 21.85 3,672,224 79,844,523 21.743 13.81 13.81 13.88 13.78 13.91 5,768,800 13.841 -1.59%
2016-11-11 0 22.05 22.00 22.05 21.80 22.05 996,468 21,840,208 21.918 14.04 14.00 14.04 13.88 14.04 1,565,380 13.952 -0.45%
2016-11-10 0 22.15 22.15 22.20 21.85 22.20 775,674 17,126,015 22.079 14.10 14.10 14.13 13.91 14.13 1,218,528 14.055 0.68%
2016-11-09 0 22.00 21.85 22.00 21.45 22.30 1,190,300 25,893,285 21.754 14.00 13.91 14.00 13.65 14.20 1,869,876 13.848 -0.45%
2016-11-08 0 22.10 22.00 22.10 21.60 22.10 1,520,173 33,153,618 21.809 14.07 14.00 14.07 13.75 14.07 2,388,082 13.883 2.08%
2016-11-07 0 21.65 21.65 21.70 21.45 22.10 1,507,746 32,679,912 21.675 13.78 13.78 13.81 13.65 14.07 2,368,560 13.797 -2.26%
2016-11-04 0 22.15 22.15 22.20 21.95 22.20 715,669 15,816,188 22.100 14.10 14.10 14.13 13.97 14.13 1,124,265 14.068 -0.45%
2016-11-03 0 22.25 22.05 22.25 21.95 22.35 1,495,029 33,127,244 22.158 14.16 14.04 14.16 13.97 14.23 2,348,583 14.105 1.14%
2016-11-02 0 22.00 22.00 22.10 22.00 22.40 1,382,698 30,586,769 22.121 14.00 14.00 14.07 14.00 14.26 2,172,119 14.082 -1.57%
2016-11-01 0 22.35 22.30 22.35 22.30 22.90 2,207,986 49,664,677 22.493 14.23 14.20 14.23 14.20 14.58 3,468,587 14.318 0.22%
2016-10-31 0 22.30 22.30 22.35 22.20 22.70 2,267,394 50,593,627 22.314 14.20 14.20 14.23 14.13 14.45 3,561,913 14.204 -1.33%
2016-10-28 0 22.60 22.40 22.60 22.20 22.90 1,980,846 44,462,994 22.446 14.39 14.26 14.39 14.13 14.58 3,111,767 14.289 -0.66%
2016-10-27 0 22.75 22.70 22.75 22.35 22.90 1,971,227 44,486,865 22.568 14.48 14.45 14.48 14.23 14.58 3,096,656 14.366 0.66%
2016-10-26 0 22.60 22.50 22.60 22.30 22.85 2,136,696 48,317,052 22.613 14.39 14.32 14.39 14.20 14.55 3,356,596 14.395 -1.09%
2016-10-25 0 22.85 22.70 22.85 22.35 22.85 1,681,580 38,063,500 22.636 14.55 14.45 14.55 14.23 14.55 2,641,641 14.409 1.11%
2016-10-24 0 22.60 22.60 22.65 22.30 23.00 2,646,617 59,450,694 22.463 14.39 14.39 14.42 14.20 14.64 4,157,645 14.299 1.57%
2016-10-20 0 22.25 22.15 22.25 21.95 22.35 1,113,465 24,649,467 22.138 14.16 14.10 14.16 13.97 14.23 1,749,173 14.092 -0.45%
2016-10-19 0 22.35 22.20 22.35 22.10 22.40 1,471,325 32,772,415 22.274 14.23 14.13 14.23 14.07 14.26 2,311,346 14.179 0.00%
2016-10-18 0 22.35 22.20 22.35 22.00 22.50 821,862 18,338,194 22.313 14.23 14.13 14.23 14.00 14.32 1,291,086 14.204 2.05%
2016-10-17 0 21.90 21.90 22.00 21.90 22.30 879,015 19,424,443 22.098 13.94 13.94 14.00 13.94 14.20 1,380,869 14.067 -0.90%
2016-10-14 0 22.10 22.10 22.15 22.05 22.40 1,049,077 23,257,363 22.169 14.07 14.07 14.10 14.04 14.26 1,648,024 14.112 -0.67%
2016-10-13 0 22.25 22.10 22.25 21.95 22.50 1,536,900 34,038,690 22.148 14.16 14.07 14.16 13.97 14.32 2,414,359 14.098 0.45%
2016-10-12 0 22.15 22.15 22.20 22.00 22.45 1,339,085 29,628,901 22.126 14.10 14.10 14.13 14.00 14.29 2,103,606 14.085 -1.34%
2016-10-11 0 22.45 22.35 22.45 22.10 22.50 1,797,752 40,190,106 22.356 14.29 14.23 14.29 14.07 14.32 2,824,139 14.231 1.35%
2016-10-07 0 22.15 22.15 22.20 22.10 22.50 870,009 19,297,203 22.180 14.10 14.10 14.13 14.07 14.32 1,366,722 14.119 -1.12%
2016-10-06 0 22.40 22.35 22.40 22.30 22.55 1,242,410 27,822,497 22.394 14.26 14.23 14.26 14.20 14.35 1,951,737 14.255 -0.44%
2016-10-05 0 22.50 22.45 22.50 22.50 22.80 1,281,996 28,969,606 22.597 14.32 14.29 14.32 14.32 14.51 2,013,923 14.385 -1.10%
2016-10-04 0 22.75 22.70 22.75 22.65 22.95 1,238,356 28,166,651 22.745 14.48 14.45 14.48 14.42 14.61 1,945,368 14.479 -0.22%
2016-10-03 0 22.80 22.70 22.80 22.55 22.90 635,927 14,447,232 22.718 14.51 14.45 14.51 14.35 14.58 998,996 14.462 0.44%
2016-09-30 0 22.70 22.55 22.70 22.30 22.80 1,297,950 29,266,632 22.548 14.45 14.35 14.45 14.20 14.51 2,038,986 14.354 -0.66%
2016-09-29 0 22.85 22.80 22.85 22.75 23.10 1,124,155 25,669,850 22.835 14.55 14.51 14.55 14.48 14.70 1,765,967 14.536 0.44%
2016-09-28 0 22.75 22.75 22.80 22.50 23.05 2,171,335 49,368,219 22.736 14.48 14.48 14.51 14.32 14.67 3,411,011 14.473 -0.87%
2016-09-27 0 22.95 22.90 22.95 22.80 23.20 3,037,555 69,649,520 22.929 14.61 14.58 14.61 14.51 14.77 4,771,780 14.596 -1.08%
2016-09-26 0 23.20 23.15 23.20 23.15 23.65 1,606,879 37,521,268 23.350 14.77 14.74 14.77 14.74 15.05 2,524,291 14.864 -2.11%
2016-09-23 0 23.70 23.55 23.70 23.25 23.70 2,636,642 62,110,634 23.557 15.09 14.99 15.09 14.80 15.09 4,141,975 14.995 0.85%
2016-09-22 0 23.50 23.40 23.50 22.95 23.50 2,994,044 69,538,761 23.226 14.96 14.90 14.96 14.61 14.96 4,703,428 14.785 1.95%
2016-09-21 0 23.05 22.90 23.05 22.80 23.05 1,800,797 41,318,082 22.944 14.67 14.58 14.67 14.51 14.67 2,828,923 14.606 -0.22%
2016-09-20 0 23.10 23.10 23.20 22.95 23.45 2,286,164 52,812,671 23.101 14.70 14.70 14.77 14.61 14.93 3,591,399 14.705 -0.65%
2016-09-19 0 23.25 23.10 23.25 23.05 23.65 2,480,118 57,485,862 23.179 14.80 14.70 14.80 14.67 15.05 3,896,087 14.755 2.65%
2016-09-15 0 22.65 22.65 22.70 22.35 22.85 2,089,769 47,332,329 22.650 14.42 14.42 14.45 14.23 14.55 3,282,877 14.418 0.67%
2016-09-14 0 22.50 22.45 22.50 22.35 22.90 1,060,854 23,896,898 22.526 14.32 14.29 14.32 14.23 14.58 1,666,525 14.339 0.22%
2016-09-13 0 22.45 22.45 22.60 22.45 24.00 2,242,189 51,257,397 22.860 14.29 14.29 14.39 14.29 15.28 3,522,318 14.552 -0.22%
2016-09-12 0 22.50 22.50 22.55 22.40 23.10 2,267,449 51,401,122 22.669 14.32 14.32 14.35 14.26 14.70 3,561,999 14.430 -3.64%
2016-09-09 0 23.35 23.35 23.40 22.90 23.50 4,017,229 93,409,222 23.252 14.86 14.86 14.90 14.58 14.96 6,310,778 14.802 0.00%
2016-09-08 0 23.35 23.10 23.35 22.55 23.35 3,657,879 84,281,187 23.041 14.86 14.70 14.86 14.35 14.86 5,746,265 14.667 3.09%
2016-09-07 0 22.65 22.65 22.70 22.15 22.80 3,489,978 78,766,972 22.569 14.42 14.42 14.45 14.10 14.51 5,482,504 14.367 1.25%
2016-09-06 0 22.60 22.50 22.60 22.20 22.60 1,521,906 34,201,256 22.473 14.24 14.18 14.24 13.99 14.24 2,415,386 14.160 1.12%
2016-09-05 0 22.35 22.30 22.35 22.00 22.35 2,052,476 45,531,982 22.184 14.08 14.05 14.08 13.86 14.08 3,257,443 13.978 2.52%
2016-09-02 0 21.80 21.80 21.90 21.80 22.05 1,625,907 35,643,731 21.922 13.74 13.74 13.80 13.74 13.89 2,580,444 13.813 0.46%
2016-09-01 0 21.70 21.70 21.75 21.40 21.85 2,913,727 62,993,922 21.620 13.67 13.67 13.70 13.48 13.77 4,624,317 13.622 -0.69%
2016-08-31 0 21.85 21.75 21.85 21.70 21.95 2,658,627 58,015,037 21.821 13.77 13.70 13.77 13.67 13.83 4,219,453 13.749 -0.46%
2016-08-30 0 21.95 21.90 21.95 21.80 22.00 2,404,546 52,650,616 21.896 13.83 13.80 13.83 13.74 13.86 3,816,206 13.797 0.46%
2016-08-29 0 21.85 21.80 21.85 21.75 22.30 975,450 21,296,455 21.832 13.77 13.74 13.77 13.70 14.05 1,548,117 13.756 -1.80%
2016-08-26 0 22.25 22.25 22.30 22.05 22.35 2,113,416 47,029,500 22.253 14.02 14.02 14.05 13.89 14.08 3,354,160 14.021 0.91%
2016-08-25 0 22.05 22.05 22.10 21.80 22.15 3,756,713 82,687,563 22.011 13.89 13.89 13.92 13.74 13.96 5,962,203 13.869 1.15%
2016-08-24 0 21.80 21.80 21.85 21.65 22.05 3,265,868 71,416,531 21.868 13.74 13.74 13.77 13.64 13.89 5,183,193 13.778 -0.23%
2016-08-23 0 21.85 21.80 21.85 21.50 21.85 2,737,350 59,507,322 21.739 13.77 13.74 13.77 13.55 13.77 4,344,393 13.698 1.39%
2016-08-22 0 21.55 21.45 21.55 21.20 21.60 1,775,696 38,063,435 21.436 13.58 13.52 13.58 13.36 13.61 2,818,171 13.506 0.70%
2016-08-19 0 21.40 21.40 21.45 21.20 21.85 1,973,659 42,198,853 21.381 13.48 13.48 13.52 13.36 13.77 3,132,354 13.472 -0.93%
2016-08-18 0 21.60 21.60 21.65 21.30 22.40 2,460,704 53,410,577 21.705 13.61 13.61 13.64 13.42 14.11 3,905,333 13.676 -2.04%
2016-08-17 0 22.05 21.95 22.05 21.95 22.20 961,600 21,224,225 22.072 13.89 13.83 13.89 13.83 13.99 1,526,136 13.907 0.00%
2016-08-16 0 22.05 22.05 22.10 22.00 22.45 1,313,722 29,077,788 22.134 13.89 13.89 13.92 13.86 14.15 2,084,982 13.946 -0.68%
2016-08-15 0 22.20 22.05 22.20 22.00 22.40 1,977,519 43,768,374 22.133 13.99 13.89 13.99 13.86 14.11 3,138,480 13.946 -0.89%
2016-08-12 0 22.40 22.25 22.40 21.90 22.40 1,880,681 41,726,147 22.187 14.11 14.02 14.11 13.80 14.11 2,984,791 13.980 1.59%
2016-08-11 0 22.05 21.95 22.05 21.80 22.10 863,630 19,014,054 22.016 13.89 13.83 13.89 13.74 13.92 1,370,650 13.872 0.46%
2016-08-10 0 21.95 21.90 21.95 21.80 22.25 1,546,591 34,091,960 22.043 13.83 13.80 13.83 13.74 14.02 2,454,563 13.889 -0.68%
2016-08-09 0 22.10 22.10 22.20 21.90 22.40 1,228,880 27,288,582 22.206 13.92 13.92 13.99 13.80 14.11 1,950,331 13.992 0.00%
2016-08-08 0 22.10 22.10 22.15 21.95 22.25 1,331,369 29,491,814 22.151 13.92 13.92 13.96 13.83 14.02 2,112,989 13.957 0.45%
2016-08-05 0 22.00 21.90 22.00 21.60 22.15 1,715,485 37,577,946 21.905 13.86 13.80 13.86 13.61 13.96 2,722,611 13.802 0.92%
2016-08-04 0 21.80 21.65 21.80 21.20 21.80 1,610,143 34,832,745 21.633 13.74 13.64 13.74 13.36 13.74 2,555,425 13.631 1.40%
2016-08-03 0 21.50 21.40 21.50 21.15 21.50 3,512,830 74,846,833 21.307 13.55 13.48 13.55 13.33 13.55 5,575,141 13.425 -0.46%
2016-08-01 0 21.60 21.50 21.60 21.50 22.15 2,732,919 59,562,522 21.794 13.61 13.55 13.61 13.55 13.96 4,337,360 13.732 0.00%
2016-07-29 0 21.60 21.50 21.60 21.45 22.50 2,040,535 44,441,236 21.779 13.61 13.55 13.61 13.52 14.18 3,238,492 13.723 -2.48%
2016-07-28 0 22.15 22.05 22.15 21.80 22.20 1,641,250 36,170,440 22.038 13.96 13.89 13.96 13.74 13.99 2,604,795 13.886 0.68%
2016-07-27 0 22.00 21.90 22.00 21.85 22.20 1,212,931 26,674,847 21.992 13.86 13.80 13.86 13.77 13.99 1,925,018 13.857 -0.90%
2016-07-26 0 22.20 22.15 22.20 21.75 22.30 2,634,482 58,335,828 22.143 13.99 13.96 13.99 13.70 14.05 4,181,133 13.952 2.07%
2016-07-25 0 21.75 21.70 21.75 21.65 21.95 2,256,967 49,165,321 21.784 13.70 13.67 13.70 13.64 13.83 3,581,987 13.726 -0.91%
2016-07-22 0 21.95 21.95 22.00 21.80 22.40 2,526,498 55,585,129 22.001 13.83 13.83 13.86 13.74 14.11 4,009,754 13.862 -2.23%
2016-07-21 0 22.45 22.40 22.45 22.25 22.60 2,440,346 54,713,674 22.420 14.15 14.11 14.15 14.02 14.24 3,873,024 14.127 0.45%
2016-07-20 0 22.35 22.25 22.40 21.80 22.40 1,901,082 42,202,686 22.199 14.08 14.02 14.11 13.74 14.11 3,017,169 13.988 2.05%
2016-07-19 0 21.90 21.80 21.90 21.70 22.00 1,079,189 23,586,036 21.855 13.80 13.74 13.80 13.67 13.86 1,712,759 13.771 0.00%
2016-07-18 0 21.90 21.90 21.95 21.50 22.10 3,227,300 70,347,018 21.797 13.80 13.80 13.83 13.55 13.92 5,121,982 13.734 2.10%
2016-07-15 0 21.45 21.45 21.50 21.15 21.60 2,139,965 45,817,336 21.410 13.52 13.52 13.55 13.33 13.61 3,396,295 13.490 0.00%
2016-07-14 0 21.45 21.45 21.50 21.35 21.60 3,015,116 64,730,851 21.469 13.52 13.52 13.55 13.45 13.61 4,785,230 13.527 0.47%
2016-07-13 0 21.35 21.30 21.40 21.25 21.55 2,906,374 62,163,152 21.389 13.45 13.42 13.48 13.39 13.58 4,612,647 13.477 0.23%
2016-07-12 0 21.30 21.20 21.30 21.10 21.45 1,652,568 35,193,314 21.296 13.42 13.36 13.42 13.29 13.52 2,622,757 13.418 0.00%
2016-07-11 0 21.30 21.15 21.35 21.00 21.40 3,673,633 78,140,775 21.271 13.42 13.33 13.45 13.23 13.48 5,830,349 13.402 1.43%
2016-07-08 0 21.00 20.95 21.05 20.75 21.10 2,052,329 42,972,937 20.939 13.23 13.20 13.26 13.07 13.29 3,257,210 13.193 0.24%
2016-07-07 0 20.95 20.80 21.00 20.65 21.10 1,256,195 26,259,706 20.904 13.20 13.11 13.23 13.01 13.29 1,993,682 13.171 1.21%
2016-07-06 0 20.70 20.55 20.70 20.00 20.75 2,131,900 43,739,278 20.517 13.04 12.95 13.04 12.60 13.07 3,383,495 12.927 -0.24%
2016-07-05 0 20.75 20.65 20.70 20.55 20.90 2,038,323 42,293,025 20.749 13.07 13.01 13.04 12.95 13.17 3,234,981 13.074 0.73%
2016-07-04 0 20.60 20.50 20.55 20.30 20.95 3,990,116 82,484,159 20.672 12.98 12.92 12.95 12.79 13.20 6,332,632 13.025 0.24%
2016-06-30 0 20.55 20.50 20.60 20.50 20.75 2,006,721 41,352,949 20.607 12.95 12.92 12.98 12.92 13.07 3,184,826 12.984 1.23%
2016-06-29 0 20.30 20.25 20.35 20.20 20.55 1,986,880 40,508,892 20.388 12.79 12.76 12.82 12.73 12.95 3,153,337 12.846 0.25%
2016-06-28 0 20.25 20.25 20.35 19.98 20.40 1,786,871 36,019,650 20.158 12.76 12.76 12.82 12.59 12.85 2,835,907 12.701 -0.25%
2016-06-27 0 20.30 20.25 20.30 19.80 20.45 1,619,268 32,793,315 20.252 12.79 12.76 12.79 12.48 12.89 2,569,907 12.761 0.50%
2016-06-24 0 20.20 20.20 20.30 19.74 20.65 3,096,767 62,379,230 20.143 12.73 12.73 12.79 12.44 13.01 4,914,816 12.692 -1.46%
2016-06-23 0 20.50 20.45 20.50 20.30 20.75 1,707,144 35,099,924 20.561 12.92 12.89 12.92 12.79 13.07 2,709,374 12.955 0.99%
2016-06-22 0 20.30 20.25 20.30 20.25 20.55 1,312,599 26,754,689 20.383 12.79 12.76 12.79 12.76 12.95 2,083,199 12.843 0.00%
2016-06-21 0 20.30 20.20 20.35 20.10 20.45 1,352,615 27,431,614 20.280 12.79 12.73 12.82 12.66 12.89 2,146,708 12.778 1.00%
2016-06-20 0 20.10 20.05 20.10 19.98 20.25 2,728,430 54,671,406 20.038 12.66 12.63 12.66 12.59 12.76 4,330,236 12.626 0.80%
2016-06-17 0 19.94 19.88 19.94 19.88 20.05 3,594,971 71,677,966 19.938 12.56 12.53 12.56 12.53 12.63 5,705,506 12.563 -0.10%
2016-06-16 0 19.96 19.94 19.96 19.88 20.35 4,457,149 88,988,136 19.965 12.58 12.56 12.58 12.53 12.82 7,073,851 12.580 -3.11%
2016-06-15 0 20.60 20.65 20.70 20.45 20.90 1,234,816 25,422,125 20.588 12.98 13.01 13.04 12.89 13.17 1,959,751 12.972 -1.67%
2016-06-14 0 20.95 20.90 20.95 20.85 21.15 2,525,550 52,870,001 20.934 13.20 13.17 13.20 13.14 13.33 4,008,249 13.190 -0.48%
2016-06-13 0 21.05 21.00 21.05 20.80 21.10 1,012,812 21,179,248 20.911 13.26 13.23 13.26 13.11 13.29 1,607,413 13.176 -0.24%
2016-06-10 0 21.10 21.00 21.10 21.00 21.35 1,662,683 35,143,063 21.136 13.29 13.23 13.29 13.23 13.45 2,638,811 13.318 -2.09%
2016-06-08 0 21.55 21.50 21.55 21.25 21.60 1,311,551 28,141,209 21.456 13.58 13.55 13.58 13.39 13.61 2,081,536 13.519 -0.46%
2016-06-07 0 21.65 21.55 21.65 21.15 21.70 2,082,401 44,863,224 21.544 13.64 13.58 13.64 13.33 13.67 3,304,936 13.575 1.88%
2016-06-06 0 21.25 21.15 21.30 21.00 21.30 1,322,248 28,041,137 21.207 13.39 13.33 13.42 13.23 13.42 2,098,513 13.362 0.24%
2016-06-03 0 21.20 21.15 21.30 20.85 21.45 2,064,182 43,664,147 21.153 13.36 13.33 13.42 13.14 13.52 3,276,021 13.328 0.00%
2016-06-02 0 21.20 21.15 21.25 21.00 21.30 1,438,310 30,446,010 21.168 13.36 13.33 13.39 13.23 13.42 2,282,713 13.338 -0.24%
2016-06-01 0 21.25 21.20 21.30 20.95 21.50 2,521,126 53,328,677 21.153 13.39 13.36 13.42 13.20 13.55 4,001,228 13.328 0.00%
2016-05-31 0 21.25 22.20 22.50 20.50 22.20 8,191,430 172,632,782 21.075 13.39 13.99 14.18 12.92 13.99 13,000,453 13.279 3.41%
2016-05-30 0 20.55 20.50 20.55 20.15 20.65 1,183,918 24,247,012 20.480 12.95 12.92 12.95 12.70 13.01 1,878,972 12.904 1.48%
2016-05-27 0 20.25 20.20 20.25 20.10 20.50 1,710,419 34,595,866 20.227 12.76 12.73 12.76 12.66 12.92 2,714,571 12.745 0.00%
2016-05-26 0 20.25 20.20 20.25 20.00 20.25 1,972,637 39,705,851 20.128 12.76 12.73 12.76 12.60 12.76 3,130,732 12.683 1.45%
2016-05-25 0 19.96 19.96 20.00 19.96 20.25 1,762,101 35,397,257 20.088 12.58 12.58 12.60 12.58 12.76 2,796,595 12.657 0.40%
2016-05-24 0 19.88 19.82 19.88 19.72 20.10 1,178,400 23,390,120 19.849 12.53 12.49 12.53 12.43 12.66 1,870,215 12.507 -0.10%
2016-05-23 0 19.90 19.90 19.96 19.80 20.15 2,161,050 42,963,457 19.881 12.54 12.54 12.58 12.48 12.70 3,429,759 12.527 -0.40%
2016-05-20 0 19.98 19.96 20.00 19.90 20.40 1,860,176 37,315,049 20.060 12.59 12.58 12.60 12.54 12.85 2,952,248 12.640 -1.58%
2016-05-19 0 20.30 20.20 20.30 19.86 20.30 1,164,716 23,488,397 20.167 12.79 12.73 12.79 12.51 12.79 1,848,497 12.707 1.25%
2016-05-18 0 20.05 19.96 20.05 19.80 20.35 1,376,512 27,599,585 20.050 12.63 12.58 12.63 12.48 12.82 2,184,634 12.634 -1.47%
2016-05-17 0 20.35 20.25 20.30 19.78 20.40 1,089,195 21,901,353 20.108 12.82 12.76 12.79 12.46 12.85 1,728,639 12.670 2.67%
2016-05-16 0 19.82 19.82 19.84 19.60 19.92 2,144,970 42,342,694 19.740 12.49 12.49 12.50 12.35 12.55 3,404,238 12.438 -0.60%
2016-05-13 0 19.94 19.88 19.96 19.58 19.98 2,909,890 57,547,978 19.777 12.56 12.53 12.58 12.34 12.59 4,618,227 12.461 1.01%
2016-05-12 0 19.74 19.66 19.72 19.64 20.00 2,548,071 50,396,556 19.778 12.44 12.39 12.43 12.37 12.60 4,043,992 12.462 -0.90%
2016-05-11 0 19.92 19.90 20.00 19.90 20.40 1,337,357 26,792,723 20.034 12.55 12.54 12.60 12.54 12.85 2,122,492 12.623 -0.90%
2016-05-10 0 20.10 20.05 20.10 19.88 20.15 1,157,312 23,178,359 20.028 12.66 12.63 12.66 12.53 12.70 1,836,746 12.619 0.00%
2016-05-09 0 20.10 20.05 20.10 19.82 20.20 673,484 13,491,863 20.033 12.66 12.63 12.66 12.49 12.73 1,068,873 12.623 0.90%
2016-05-06 0 19.92 19.90 19.94 19.82 20.25 1,645,024 32,918,433 20.011 12.55 12.54 12.56 12.49 12.76 2,610,784 12.609 -1.87%
2016-05-05 0 20.30 20.25 20.35 20.10 20.35 3,489,445 70,603,360 20.233 12.79 12.76 12.82 12.66 12.82 5,538,027 12.749 0.00%
2016-05-04 0 20.30 20.25 20.35 20.10 20.45 2,455,747 49,919,367 20.328 12.79 12.76 12.82 12.66 12.89 3,897,466 12.808 0.74%
2016-05-03 0 20.15 20.15 20.30 20.10 20.75 3,061,717 62,439,747 20.394 12.70 12.70 12.79 12.66 13.07 4,859,189 12.850 -0.25%
2016-04-29 0 20.20 20.15 20.25 20.10 20.70 4,869,661 98,665,219 20.261 12.73 12.70 12.76 12.66 13.04 7,728,540 12.766 -3.58%
2016-04-28 0 20.95 20.85 20.95 20.70 21.00 2,556,954 53,412,052 20.889 13.20 13.14 13.20 13.04 13.23 4,058,090 13.162 0.96%
2016-04-27 0 20.75 20.70 20.75 20.60 20.90 2,111,277 43,712,491 20.704 13.07 13.04 13.07 12.98 13.17 3,350,765 13.046 -0.72%
2016-04-26 0 20.90 20.75 20.90 20.70 21.10 2,753,348 57,438,139 20.861 13.17 13.07 13.17 13.04 13.29 4,369,783 13.144 -0.48%
2016-04-25 0 21.00 21.00 21.05 20.90 21.20 1,249,112 26,310,867 21.064 13.23 13.23 13.26 13.17 13.36 1,982,440 13.272 -0.71%
2016-04-22 0 21.15 21.05 21.15 20.90 21.35 2,430,356 51,329,850 21.120 13.33 13.26 13.33 13.17 13.45 3,857,169 13.308 0.24%
2016-04-21 0 21.10 21.10 21.25 21.10 21.50 1,225,524 26,061,020 21.265 13.29 13.29 13.39 13.29 13.55 1,945,004 13.399 -0.71%
2016-04-20 0 21.25 21.10 21.25 20.75 21.35 3,861,665 81,522,636 21.111 13.39 13.29 13.39 13.07 13.45 6,128,770 13.302 1.92%
2016-04-19 0 20.85 20.85 20.95 20.85 21.05 2,557,366 53,562,209 20.944 13.14 13.14 13.20 13.14 13.26 4,058,744 13.197 0.48%
2016-04-18 0 20.75 20.70 20.75 20.60 20.90 1,303,077 27,014,964 20.732 13.07 13.04 13.07 12.98 13.17 2,068,087 13.063 -1.19%
2016-04-15 0 21.00 20.90 21.00 20.85 21.05 1,766,531 37,042,347 20.969 13.23 13.17 13.23 13.14 13.26 2,803,626 13.212 -0.71%
2016-04-14 0 21.15 21.05 21.15 20.85 21.15 3,979,996 83,342,332 20.940 13.33 13.26 13.33 13.14 13.33 6,316,571 13.194 1.20%
2016-04-13 0 20.90 20.80 20.90 20.65 20.90 2,809,081 58,285,197 20.749 13.17 13.11 13.17 13.01 13.17 4,458,236 13.074 1.70%
2016-04-12 0 20.55 20.50 20.60 20.20 20.70 3,394,967 69,575,428 20.494 12.95 12.92 12.98 12.73 13.04 5,388,083 12.913 1.73%
2016-04-11 0 20.20 20.15 20.20 19.80 20.20 5,614,693 112,695,163 20.071 12.73 12.70 12.73 12.48 12.73 8,910,966 12.647 1.20%
2016-04-08 0 19.96 19.96 19.98 19.66 20.10 1,911,589 38,082,805 19.922 12.58 12.58 12.59 12.39 12.66 3,033,844 12.553 0.71%
2016-04-07 0 19.82 19.78 19.84 19.78 20.10 2,250,848 44,690,908 19.855 12.49 12.46 12.50 12.46 12.66 3,572,275 12.510 -0.70%
2016-04-06 0 19.96 19.96 19.98 19.56 20.05 1,815,560 36,254,925 19.969 12.58 12.58 12.59 12.32 12.63 2,881,438 12.582 -0.80%
2016-04-05 0 20.60 20.55 20.65 20.45 20.80 2,418,218 49,827,814 20.605 12.68 12.65 12.71 12.59 12.80 3,929,465 12.681 -0.48%
2016-04-01 0 20.70 20.60 20.70 20.50 20.85 3,128,071 64,738,173 20.696 12.74 12.68 12.74 12.62 12.83 5,082,935 12.736 -1.19%
2016-03-31 0 20.95 20.90 21.05 20.85 21.35 3,108,461 65,258,702 20.994 12.89 12.86 12.95 12.83 13.14 5,051,070 12.920 -0.95%
2016-03-30 0 21.15 21.10 21.15 20.85 21.30 2,260,501 47,698,208 21.101 13.02 12.99 13.02 12.83 13.11 3,673,184 12.986 1.20%
2016-03-29 0 20.90 20.85 20.95 20.45 21.15 1,496,107 31,121,893 20.802 12.86 12.83 12.89 12.59 13.02 2,431,088 12.802 0.24%
2016-03-24 0 20.85 20.80 20.85 20.75 21.30 1,447,723 30,267,311 20.907 12.83 12.80 12.83 12.77 13.11 2,352,467 12.866 -0.24%
2016-03-23 0 20.90 20.85 20.95 20.80 21.90 2,879,066 60,911,616 21.157 12.86 12.83 12.89 12.80 13.48 4,678,317 13.020 -3.69%
2016-03-22 0 21.70 21.60 21.75 21.35 21.75 1,809,202 38,996,967 21.555 13.35 13.29 13.39 13.14 13.39 2,939,849 13.265 0.70%
2016-03-21 0 21.55 21.55 21.60 21.20 21.60 1,331,806 28,596,032 21.472 13.26 13.26 13.29 13.05 13.29 2,164,108 13.214 1.17%
2016-03-18 0 21.30 21.25 21.45 21.00 21.45 2,194,405 46,823,358 21.338 13.11 13.08 13.20 12.92 13.20 3,565,782 13.131 -0.23%
2016-03-17 0 21.35 21.25 21.35 21.20 21.45 1,400,474 29,800,718 21.279 13.14 13.08 13.14 13.05 13.20 2,275,690 13.095 0.71%
2016-03-16 0 21.20 21.10 21.20 20.90 21.50 1,346,936 28,537,655 21.187 13.05 12.99 13.05 12.86 13.23 2,188,694 13.039 -0.24%
2016-03-15 0 21.25 21.20 21.30 21.00 21.45 1,218,200 25,942,561 21.296 13.08 13.05 13.11 12.92 13.20 1,979,505 13.106 0.71%
2016-03-14 0 21.10 21.00 21.05 20.60 21.30 2,622,075 55,366,551 21.116 12.99 12.92 12.95 12.68 13.11 4,260,721 12.995 0.96%
2016-03-11 0 20.90 20.85 20.90 20.40 21.00 2,659,781 55,213,001 20.758 12.86 12.83 12.86 12.55 12.92 4,321,991 12.775 0.48%
2016-03-10 0 20.80 20.90 20.95 20.75 21.35 1,013,919 21,244,200 20.953 12.80 12.86 12.89 12.77 13.14 1,647,560 12.894 -0.95%
2016-03-09 0 21.00 20.95 21.05 20.85 21.25 1,521,722 31,966,221 21.007 12.92 12.89 12.95 12.83 13.08 2,472,711 12.928 -0.24%
2016-03-08 0 21.05 21.00 21.05 20.80 21.35 1,243,731 26,232,195 21.092 12.95 12.92 12.95 12.80 13.14 2,020,991 12.980 -0.24%
2016-03-07 0 21.10 21.05 21.10 20.95 21.35 959,789 20,213,988 21.061 12.99 12.95 12.99 12.89 13.14 1,559,602 12.961 0.72%
2016-03-04 0 20.95 20.85 20.90 20.55 21.00 1,417,437 29,600,599 20.883 12.89 12.83 12.86 12.65 12.92 2,303,254 12.852 0.72%
2016-03-03 0 20.80 20.75 20.80 20.45 20.85 2,065,899 42,884,269 20.758 12.80 12.77 12.80 12.59 12.83 3,356,967 12.775 2.21%
2016-03-02 0 20.35 20.30 20.35 20.10 20.60 2,914,889 59,458,855 20.398 12.52 12.49 12.52 12.37 12.68 4,736,527 12.553 1.75%
2016-03-01 0 20.00 20.00 20.10 19.72 20.20 2,329,216 46,563,112 19.991 12.31 12.31 12.37 12.14 12.43 3,784,842 12.303 0.00%
2016-02-29 0 20.00 19.84 20.00 19.42 20.10 2,972,741 59,025,625 19.856 12.31 12.21 12.31 11.95 12.37 4,830,533 12.219 1.52%
2016-02-26 0 19.70 19.70 19.72 19.58 19.94 2,303,245 45,332,242 19.682 12.12 12.12 12.14 12.05 12.27 3,742,641 12.112 -0.20%
2016-02-25 0 19.74 19.72 19.78 19.70 20.30 1,241,251 24,570,042 19.795 12.15 12.14 12.17 12.12 12.49 2,016,961 12.182 -2.76%
2016-02-24 0 20.30 20.20 20.35 20.20 20.55 1,068,801 21,702,525 20.305 12.49 12.43 12.52 12.43 12.65 1,736,740 12.496 -0.25%
2016-02-23 0 20.35 20.35 20.40 20.10 20.40 1,163,979 23,647,980 20.317 12.52 12.52 12.55 12.37 12.55 1,891,399 12.503 1.85%
2016-02-22 0 19.98 19.94 19.98 19.68 20.15 2,028,800 40,516,053 19.970 12.30 12.27 12.30 12.11 12.40 3,296,683 12.290 1.42%
2016-02-19 0 19.70 19.68 19.70 19.50 19.98 1,654,938 32,750,835 19.790 12.12 12.11 12.12 12.00 12.30 2,689,179 12.179 1.23%
2016-02-18 0 19.46 19.44 19.46 19.44 19.92 2,925,399 57,250,881 19.570 11.98 11.96 11.98 11.96 12.26 4,753,605 12.044 -0.31%
2016-02-17 0 19.52 19.52 19.56 19.48 19.80 1,377,516 27,024,703 19.618 12.01 12.01 12.04 11.99 12.19 2,238,384 12.073 0.10%
2016-02-16 0 19.50 19.44 19.50 19.40 19.78 2,338,023 45,695,641 19.545 12.00 11.96 12.00 11.94 12.17 3,799,153 12.028 -0.81%
2016-02-15 0 19.66 19.62 19.68 19.52 19.68 1,052,124 20,671,433 19.647 12.10 12.07 12.11 12.01 12.11 1,709,641 12.091 0.72%
2016-02-12 0 19.52 19.50 19.52 19.40 19.90 1,480,709 29,053,956 19.622 12.01 12.00 12.01 11.94 12.25 2,406,067 12.075 -1.11%
2016-02-11 0 19.74 19.74 19.76 19.06 20.15 3,199,691 63,236,790 19.763 12.15 12.15 12.16 11.73 12.40 5,199,314 12.163 -0.60%
2016-02-05 0 19.86 19.84 19.88 19.50 19.96 2,111,772 41,923,557 19.852 12.22 12.21 12.23 12.00 12.28 3,431,508 12.217 2.16%
2016-02-04 0 19.44 19.44 19.46 19.44 19.72 2,304,760 45,146,275 19.588 11.96 11.96 11.98 11.96 12.14 3,745,102 12.055 -1.22%
2016-02-03 0 19.68 19.70 19.72 19.36 19.76 3,673,585 71,806,034 19.547 12.11 12.12 12.14 11.91 12.16 5,969,364 12.029 -0.71%
2016-02-02 0 19.82 19.82 19.86 19.66 19.90 1,043,257 20,636,960 19.781 12.20 12.20 12.22 12.10 12.25 1,695,233 12.174 -0.30%
2016-02-01 0 19.88 19.82 19.90 19.62 19.98 2,852,502 56,428,921 19.782 12.23 12.20 12.25 12.07 12.30 4,635,152 12.174 -0.85%
2016-01-29 0 20.05 20.00 20.10 19.62 20.10 3,023,200 60,039,543 19.860 12.34 12.31 12.37 12.07 12.37 4,912,526 12.222 1.26%
2016-01-28 0 19.80 19.78 19.80 19.50 20.30 3,806,699 75,144,888 19.740 12.19 12.17 12.19 12.00 12.49 6,185,667 12.148 0.00%
2016-01-27 0 19.80 19.80 19.82 19.36 20.25 2,428,461 47,945,178 19.743 12.19 12.19 12.20 11.91 12.46 3,946,109 12.150 1.02%
2016-01-26 0 19.60 19.54 19.66 19.20 20.05 2,996,113 58,725,070 19.600 12.06 12.03 12.10 11.82 12.34 4,868,511 12.062 0.82%
2016-01-25 0 19.44 19.44 19.48 19.36 19.68 1,465,809 28,487,812 19.435 11.96 11.96 11.99 11.91 12.11 2,381,855 11.960 0.52%
2016-01-22 0 19.34 19.28 19.34 19.04 19.58 3,657,041 70,643,076 19.317 11.90 11.87 11.90 11.72 12.05 5,942,481 11.888 1.90%
2016-01-21 0 18.98 18.98 19.00 18.78 19.78 2,740,680 52,538,304 19.170 11.68 11.68 11.69 11.56 12.17 4,453,447 11.797 -3.26%
2016-01-20 0 19.62 19.58 19.64 19.50 20.25 3,352,011 65,932,043 19.669 12.07 12.05 12.09 12.00 12.46 5,446,825 12.105 -3.82%
2016-01-19 0 20.40 20.35 20.40 20.30 20.60 938,023 19,115,145 20.378 12.55 12.52 12.55 12.49 12.68 1,524,233 12.541 0.00%
2016-01-18 0 20.40 20.35 20.45 20.15 20.60 1,607,479 32,714,364 20.351 12.55 12.52 12.59 12.40 12.68 2,612,061 12.524 -1.69%
2016-01-15 0 20.75 20.70 20.80 20.50 21.05 1,298,043 26,917,834 20.737 12.77 12.74 12.80 12.62 12.95 2,109,245 12.762 -0.95%
2016-01-14 0 20.95 20.90 21.05 20.55 21.00 1,098,780 22,873,992 20.818 12.89 12.86 12.95 12.65 12.92 1,785,454 12.811 -0.24%
2016-01-13 0 21.00 21.00 21.05 20.85 21.30 1,702,810 35,728,355 20.982 12.92 12.92 12.95 12.83 13.11 2,766,968 12.912 0.24%
2016-01-12 0 20.95 20.90 20.95 20.90 21.35 2,643,367 55,626,826 21.044 12.89 12.86 12.89 12.86 13.14 4,295,319 12.951 -0.24%
2016-01-11 0 21.00 21.00 21.05 20.90 21.35 1,486,907 31,266,786 21.028 12.92 12.92 12.95 12.86 13.14 2,416,138 12.941 -1.87%
2016-01-08 0 21.40 21.35 21.40 21.30 21.70 1,783,377 38,277,319 21.463 13.17 13.14 13.17 13.11 13.35 2,897,885 13.209 -2.06%
2016-01-07 0 21.85 21.65 21.85 21.60 22.00 2,127,911 46,376,023 21.794 13.45 13.32 13.45 13.29 13.54 3,457,733 13.412 -0.23%
2016-01-06 0 21.90 21.90 21.95 21.80 22.15 967,076 21,233,982 21.957 13.48 13.48 13.51 13.42 13.63 1,571,443 13.512 -0.45%
2016-01-05 0 22.00 21.90 22.00 21.80 22.40 1,051,056 23,152,808 22.028 13.54 13.48 13.54 13.42 13.79 1,707,906 13.556 0.00%
2016-01-04 0 22.00 21.95 22.00 21.85 22.35 693,008 15,235,883 21.985 13.54 13.51 13.54 13.45 13.75 1,126,098 13.530 -1.79%
2015-12-31 0 22.40 22.35 22.50 22.30 22.50 1,281,172 28,615,445 22.335 13.79 13.75 13.85 13.72 13.85 2,081,831 13.745 0.00%
2015-12-30 0 22.40 22.35 22.50 21.85 22.50 1,063,555 23,706,165 22.290 13.79 13.75 13.85 13.45 13.85 1,728,216 13.717 1.13%
2015-12-29 0 22.15 22.10 22.20 21.65 22.20 563,141 12,376,514 21.978 13.63 13.60 13.66 13.32 13.66 915,072 13.525 0.68%
2015-12-28 0 22.00 21.95 22.00 21.80 22.25 561,100 12,319,235 21.956 13.54 13.51 13.54 13.42 13.69 911,755 13.512 -1.35%
2015-12-24 0 22.30 22.25 22.30 22.10 22.40 738,790 16,434,656 22.245 13.72 13.69 13.72 13.60 13.79 1,200,491 13.690 0.68%
2015-12-23 0 22.15 22.15 22.25 22.10 22.50 1,052,648 23,409,518 22.239 13.63 13.63 13.69 13.60 13.85 1,710,492 13.686 -0.45%
2015-12-22 0 22.25 22.25 22.35 21.90 22.35 1,872,766 41,363,600 22.087 13.69 13.69 13.75 13.48 13.75 3,043,137 13.592 0.45%
2015-12-21 0 22.15 22.15 22.20 21.75 22.30 3,227,045 71,739,993 22.231 13.63 13.63 13.66 13.39 13.72 5,243,763 13.681 -1.34%
2015-12-18 0 22.45 22.35 22.40 22.35 22.95 1,972,655 44,413,913 22.515 13.82 13.75 13.79 13.75 14.12 3,205,451 13.856 -1.75%
2015-12-17 0 22.85 22.70 22.85 22.65 22.90 1,698,011 38,679,880 22.780 14.06 13.97 14.06 13.94 14.09 2,759,170 14.019 1.33%
2015-12-16 0 22.55 22.55 22.75 22.40 22.75 1,271,550 28,779,111 22.633 13.88 13.88 14.00 13.79 14.00 2,066,196 13.929 1.58%
2015-12-15 0 22.20 22.15 22.25 22.00 22.30 975,786 21,637,818 22.175 13.66 13.63 13.69 13.54 13.72 1,585,596 13.646 -0.67%
2015-12-14 0 22.35 22.30 22.45 22.00 22.45 783,309 17,435,670 22.259 13.75 13.72 13.82 13.54 13.82 1,272,832 13.698 0.22%
2015-12-11 0 22.30 22.25 22.30 22.15 22.65 1,200,152 26,755,212 22.293 13.72 13.69 13.72 13.63 13.94 1,950,178 13.719 -0.45%
2015-12-10 0 22.40 22.40 22.45 22.35 23.00 983,176 22,174,544 22.554 13.79 13.79 13.82 13.75 14.15 1,597,604 13.880 -2.61%
2015-12-09 0 23.00 22.95 23.05 22.75 23.25 1,591,728 36,563,857 22.971 14.15 14.12 14.19 14.00 14.31 2,586,466 14.137 -1.50%
2015-12-08 0 23.35 23.25 23.30 22.95 23.40 2,169,434 50,330,530 23.200 14.37 14.31 14.34 14.12 14.40 3,525,205 14.277 0.21%
2015-12-07 0 23.30 23.30 23.35 22.95 23.55 2,123,671 49,542,446 23.329 14.34 14.34 14.37 14.12 14.49 3,450,843 14.357 0.22%
2015-12-04 0 23.25 23.25 23.30 22.75 23.30 1,146,403 26,503,183 23.119 14.31 14.31 14.34 14.00 14.34 1,862,839 14.227 0.00%
2015-12-03 0 23.25 23.30 23.35 23.00 23.50 1,111,193 25,859,602 23.272 14.31 14.34 14.37 14.15 14.46 1,805,625 14.322 0.43%
2015-12-02 0 23.15 23.20 23.30 22.95 23.55 2,381,565 55,514,427 23.310 14.25 14.28 14.34 14.12 14.49 3,869,906 14.345 1.09%
2015-12-01 0 22.90 22.90 22.95 22.35 23.00 2,029,624 46,038,651 22.683 14.09 14.09 14.12 13.75 14.15 3,298,022 13.959 1.78%
2015-11-30 0 22.50 22.60 22.65 22.45 23.35 4,725,674 107,408,686 22.729 13.85 13.91 13.94 13.82 14.37 7,678,948 13.987 -2.39%
2015-11-27 0 23.05 22.90 22.95 22.30 23.05 2,141,600 48,859,317 22.814 14.19 14.09 14.12 13.72 14.19 3,479,977 14.040 0.66%
2015-11-26 0 22.90 22.70 22.90 22.20 23.00 4,670,251 105,562,129 22.603 14.09 13.97 14.09 13.66 14.15 7,588,889 13.910 2.92%
2015-11-25 0 22.25 22.25 22.45 22.20 22.70 1,560,442 35,064,853 22.471 13.69 13.69 13.82 13.66 13.97 2,535,628 13.829 -1.98%
2015-11-24 0 22.70 22.70 22.75 22.30 22.75 1,068,230 24,113,541 22.573 13.97 13.97 14.00 13.72 14.00 1,735,812 13.892 -0.44%
2015-11-23 0 22.80 22.75 22.80 22.50 22.90 917,950 20,919,881 22.790 14.03 14.00 14.03 13.85 14.09 1,491,616 14.025 0.66%
2015-11-20 0 22.65 22.65 22.75 22.05 22.75 1,401,817 31,450,280 22.435 13.94 13.94 14.00 13.57 14.00 2,277,872 13.807 2.26%
2015-11-19 0 22.15 22.10 22.20 22.05 22.50 972,260 21,652,404 22.270 13.63 13.60 13.66 13.57 13.85 1,579,867 13.705 0.91%
2015-11-18 0 21.95 21.85 21.90 21.80 22.10 1,406,956 30,876,350 21.945 13.51 13.45 13.48 13.42 13.60 2,286,223 13.505 0.46%
2015-11-17 0 21.85 21.80 21.90 21.65 22.10 2,295,430 50,142,098 21.844 13.45 13.42 13.48 13.32 13.60 3,729,942 13.443 0.92%
2015-11-16 0 21.65 21.60 21.70 21.60 22.05 1,974,399 42,822,938 21.689 13.32 13.29 13.35 13.29 13.57 3,208,285 13.348 -1.14%
2015-11-13 0 21.90 21.90 21.95 21.55 22.10 1,221,006 26,747,587 21.906 13.48 13.48 13.51 13.26 13.60 1,984,065 13.481 -1.57%
2015-11-12 0 22.25 22.20 22.25 21.90 22.25 1,144,017 25,275,517 22.094 13.69 13.66 13.69 13.48 13.69 1,858,962 13.597 1.14%
2015-11-11 0 22.00 22.00 22.05 21.70 22.25 748,925 16,488,808 22.017 13.54 13.54 13.57 13.35 13.69 1,216,960 13.549 0.00%
2015-11-10 0 22.00 21.90 22.10 21.85 22.65 1,708,500 37,650,620 22.037 13.54 13.48 13.60 13.45 13.94 2,776,214 13.562 -2.22%
2015-11-09 0 22.50 22.45 22.55 22.30 22.80 1,422,248 31,986,482 22.490 13.85 13.82 13.88 13.72 14.03 2,311,071 13.841 -1.75%
2015-11-06 0 22.90 22.90 22.95 22.80 22.95 503,261 11,526,557 22.904 14.09 14.09 14.12 14.03 14.12 817,770 14.095 -0.43%
2015-11-05 0 23.00 22.95 23.00 22.80 23.15 719,662 16,530,328 22.970 14.15 14.12 14.15 14.03 14.25 1,169,409 14.136 0.00%
2015-11-04 0 23.00 22.90 23.00 22.90 23.40 1,852,570 42,746,847 23.074 14.15 14.09 14.15 14.09 14.40 3,010,320 14.200 0.00%
2015-11-03 0 23.00 23.05 23.10 22.95 23.65 1,595,724 37,045,386 23.215 14.15 14.19 14.22 14.12 14.55 2,592,960 14.287 0.00%
2015-11-02 0 23.00 23.00 23.10 22.55 23.20 1,600,299 36,688,237 22.926 14.15 14.15 14.22 13.88 14.28 2,600,394 14.109 -1.50%
2015-10-30 0 23.35 23.30 23.40 23.20 23.70 1,569,210 36,714,397 23.397 14.37 14.34 14.40 14.28 14.59 2,549,876 14.399 -0.21%
2015-10-29 0 23.40 23.50 23.55 23.30 23.80 1,499,430 35,259,572 23.515 14.40 14.46 14.49 14.34 14.65 2,436,488 14.471 -0.85%
2015-10-28 0 23.60 23.55 23.65 23.30 23.85 606,822 14,325,434 23.607 14.52 14.49 14.55 14.34 14.68 986,051 14.528 0.00%
2015-10-27 0 23.60 23.50 23.70 23.40 23.80 951,983 22,470,431 23.604 14.52 14.46 14.59 14.40 14.65 1,546,918 14.526 -0.63%
2015-10-26 0 23.75 23.70 23.75 23.60 24.25 2,414,603 57,464,653 23.799 14.62 14.59 14.62 14.52 14.92 3,923,591 14.646 -0.21%
2015-10-23 0 23.80 23.85 23.90 23.55 24.45 3,303,900 78,767,024 23.841 14.65 14.68 14.71 14.49 15.05 5,368,647 14.672 1.93%
2015-10-22 0 23.35 23.40 23.50 22.95 23.60 2,347,227 55,006,771 23.435 14.37 14.40 14.46 14.12 14.52 3,814,109 14.422 1.30%
2015-10-20 0 23.05 23.00 23.05 22.90 23.25 11,458,705 265,543,130 23.174 14.19 14.15 14.19 14.09 14.31 18,619,737 14.261 -0.86%
2015-10-19 0 23.25 23.25 23.30 22.95 23.30 1,266,328 29,366,604 23.190 14.31 14.31 14.34 14.12 14.34 2,057,710 14.271 1.31%
2015-10-16 0 22.95 22.85 23.00 22.75 23.05 1,456,056 33,343,964 22.900 14.12 14.06 14.15 14.00 14.19 2,366,007 14.093 0.66%
2015-10-15 0 22.80 22.70 22.75 22.05 22.80 2,502,836 56,382,608 22.527 14.03 13.97 14.00 13.57 14.03 4,066,965 13.864 2.24%
2015-10-14 0 22.30 22.25 22.35 22.20 22.55 1,613,569 35,999,267 22.310 13.72 13.69 13.75 13.66 13.88 2,621,957 13.730 -0.89%
2015-10-13 0 22.50 22.45 22.50 22.45 23.00 1,457,290 33,064,440 22.689 13.85 13.82 13.85 13.82 14.15 2,368,012 13.963 -0.66%
2015-10-12 0 22.65 22.65 22.70 22.55 22.85 1,734,275 39,221,376 22.615 13.94 13.94 13.97 13.88 14.06 2,818,097 13.918 -0.66%
2015-10-09 0 22.80 22.75 22.80 22.70 23.20 2,205,599 50,687,082 22.981 14.03 14.00 14.03 13.97 14.28 3,583,972 14.143 -0.65%
2015-10-08 0 22.95 22.90 22.95 22.20 23.00 2,921,160 66,239,081 22.676 14.12 14.09 14.12 13.66 14.15 4,746,717 13.955 2.91%
2015-10-07 0 22.30 22.25 22.35 21.80 22.35 2,886,478 63,531,072 22.010 13.72 13.69 13.75 13.42 13.75 4,690,361 13.545 2.29%
2015-10-06 0 21.80 21.80 21.85 21.50 22.35 2,083,286 45,280,699 21.735 13.42 13.42 13.45 13.23 13.75 3,385,220 13.376 -1.36%
2015-10-05 0 22.10 22.00 22.10 21.85 22.20 1,935,168 42,542,840 21.984 13.60 13.54 13.60 13.45 13.66 3,144,537 13.529 1.61%
2015-10-02 0 21.75 21.75 21.85 21.55 22.15 2,190,165 47,805,671 21.827 13.39 13.39 13.45 13.26 13.63 3,558,892 13.433 1.64%
2015-09-30 0 21.40 21.50 21.55 21.10 21.65 2,522,616 54,164,260 21.471 13.17 13.23 13.26 12.99 13.32 4,099,106 13.214 -0.47%
2015-09-29 0 21.50 21.50 21.60 21.30 21.85 2,693,030 58,009,144 21.540 13.23 13.23 13.29 13.11 13.45 4,376,019 13.256 -3.15%
2015-09-25 0 22.20 22.20 22.30 21.30 22.30 4,850,066 105,867,090 21.828 13.66 13.66 13.72 13.11 13.72 7,881,078 13.433 2.54%
2015-09-24 0 21.65 21.60 21.65 21.55 22.00 1,700,236 36,984,549 21.753 13.32 13.29 13.32 13.26 13.54 2,762,786 13.387 -1.14%
2015-09-23 0 21.90 21.85 21.90 21.70 22.30 2,632,290 57,745,297 21.937 13.48 13.45 13.48 13.35 13.72 4,277,320 13.500 -2.23%
2015-09-22 0 22.40 22.35 22.40 22.30 22.70 1,666,664 37,371,282 22.423 13.79 13.75 13.79 13.72 13.97 2,708,233 13.799 -1.54%
2015-09-21 0 22.75 22.70 22.75 22.30 23.05 2,418,800 55,041,845 22.756 14.00 13.97 14.00 13.72 14.19 3,930,411 14.004 1.11%
2015-09-18 0 22.50 22.45 22.55 22.10 22.65 3,586,680 80,618,805 22.477 13.85 13.82 13.88 13.60 13.94 5,828,149 13.833 1.81%
2015-09-17 0 22.10 22.05 22.10 21.90 22.55 2,453,796 54,116,351 22.054 13.60 13.57 13.60 13.48 13.88 3,987,277 13.572 0.45%
2015-09-16 0 22.00 21.95 22.00 21.65 22.15 976,492 21,368,056 21.882 13.54 13.51 13.54 13.32 13.63 1,586,743 13.467 1.15%
2015-09-15 0 21.75 21.80 21.85 21.70 22.35 1,419,799 31,155,448 21.944 13.39 13.42 13.45 13.35 13.75 2,307,092 13.504 -1.58%
2015-09-14 0 22.10 22.05 22.15 21.80 22.30 978,023 21,583,133 22.068 13.60 13.57 13.63 13.42 13.72 1,589,231 13.581 1.14%
2015-09-11 0 21.85 21.75 21.80 21.75 22.35 2,016,988 44,266,994 21.947 13.45 13.39 13.42 13.39 13.75 3,277,489 13.506 -0.68%
2015-09-10 0 22.00 22.00 22.10 21.90 22.60 2,032,422 44,934,616 22.109 13.54 13.54 13.60 13.48 13.91 3,302,569 13.606 -2.22%
2015-09-09 0 22.50 22.50 22.60 21.90 22.90 4,228,411 94,663,482 22.387 13.85 13.85 13.91 13.48 14.09 6,870,925 13.777 0.36%
2015-09-08 0 22.65 22.55 22.70 21.55 22.70 1,759,648 38,976,376 22.150 13.80 13.74 13.83 13.13 13.83 2,888,660 13.493 3.19%
2015-09-07 0 21.95 21.90 21.95 21.65 22.75 2,673,005 59,027,692 22.083 13.37 13.34 13.37 13.19 13.86 4,388,038 13.452 -1.13%
2015-09-04 0 22.20 22.10 22.25 22.00 22.80 2,924,202 65,085,735 22.258 13.52 13.46 13.55 13.40 13.89 4,800,406 13.558 -0.89%
2015-09-02 0 22.40 22.35 22.40 22.20 23.35 3,389,713 75,954,777 22.407 13.65 13.61 13.65 13.52 14.22 5,564,594 13.650 -3.03%
2015-09-01 0 23.10 23.10 23.15 23.05 23.65 3,882,795 90,708,843 23.362 14.07 14.07 14.10 14.04 14.41 6,374,044 14.231 -2.53%
2015-08-31 0 23.70 23.55 23.80 22.50 23.85 4,337,432 100,871,767 23.256 14.44 14.35 14.50 13.71 14.53 7,120,382 14.167 3.49%
2015-08-28 0 22.90 22.90 22.95 22.50 23.10 2,486,711 56,968,898 22.909 13.95 13.95 13.98 13.71 14.07 4,082,215 13.955 2.00%
2015-08-27 0 22.45 22.50 22.60 21.70 22.70 2,529,550 56,472,057 22.325 13.68 13.71 13.77 13.22 13.83 4,152,540 13.599 4.18%
2015-08-26 0 21.55 21.50 21.55 21.35 21.95 2,311,904 49,772,722 21.529 13.13 13.10 13.13 13.01 13.37 3,795,250 13.114 -1.37%
2015-08-25 0 21.85 21.80 21.85 21.20 21.95 6,176,114 134,068,912 21.708 13.31 13.28 13.31 12.91 13.37 10,138,785 13.223 1.39%
2015-08-24 0 21.55 21.55 21.60 21.40 22.10 4,428,544 95,915,979 21.659 13.13 13.13 13.16 13.04 13.46 7,269,952 13.193 -3.15%
2015-08-21 0 22.25 22.15 22.25 22.10 22.60 3,846,692 85,707,965 22.281 13.55 13.49 13.55 13.46 13.77 6,314,777 13.573 -2.84%
2015-08-20 0 22.90 22.90 22.95 22.05 23.15 3,145,150 71,599,334 22.765 13.95 13.95 13.98 13.43 14.10 5,163,117 13.867 0.44%
2015-08-19 0 22.80 22.75 22.90 22.35 23.20 3,022,843 68,986,879 22.822 13.89 13.86 13.95 13.61 14.13 4,962,336 13.902 2.01%
2015-08-18 0 22.35 22.30 22.35 22.30 23.40 3,025,580 68,527,952 22.650 13.61 13.58 13.61 13.58 14.25 4,966,829 13.797 -1.32%
2015-08-17 0 22.65 22.60 22.70 22.50 22.80 2,105,402 47,674,510 22.644 13.80 13.77 13.83 13.71 13.89 3,456,254 13.794 -0.22%
2015-08-14 0 22.70 22.65 22.70 22.65 23.00 2,106,344 48,025,952 22.801 13.83 13.80 13.83 13.80 14.01 3,457,800 13.889 -0.44%
2015-08-13 0 22.80 22.75 22.80 22.75 23.25 4,330,815 99,519,840 22.979 13.89 13.86 13.89 13.86 14.16 7,109,519 13.998 -1.94%
2015-08-12 0 23.25 23.05 23.25 23.05 23.70 3,019,657 70,104,290 23.216 14.16 14.04 14.16 14.04 14.44 4,957,106 14.142 -1.48%
2015-08-11 0 23.60 23.55 23.60 23.55 24.20 2,387,587 56,966,986 23.860 14.38 14.35 14.38 14.35 14.74 3,919,492 14.534 -1.05%
2015-08-10 0 23.85 23.80 23.85 23.70 24.00 4,174,783 99,407,759 23.811 14.53 14.50 14.53 14.44 14.62 6,853,375 14.505 0.63%
2015-08-07 0 23.70 23.65 23.70 23.60 23.90 5,470,775 129,804,950 23.727 14.44 14.41 14.44 14.38 14.56 8,980,891 14.453 -0.84%
2015-08-06 0 23.90 23.85 23.90 23.85 24.55 2,553,535 61,444,617 24.063 14.56 14.53 14.56 14.53 14.95 4,191,914 14.658 -2.25%
2015-08-05 0 24.45 24.45 24.60 24.40 24.70 953,056 23,340,944 24.491 14.89 14.89 14.99 14.86 15.05 1,564,548 14.919 -0.20%
2015-08-04 0 24.50 24.50 24.65 24.45 24.75 1,924,661 47,432,737 24.645 14.92 14.92 15.02 14.89 15.08 3,159,547 15.013 -0.41%
2015-08-03 0 24.60 24.60 24.70 24.55 25.15 3,746,457 93,156,930 24.865 14.99 14.99 15.05 14.95 15.32 6,150,230 15.147 -1.40%
2015-07-31 0 24.95 24.90 24.95 24.80 25.30 1,593,718 39,777,854 24.959 15.20 15.17 15.20 15.11 15.41 2,616,267 15.204 -0.20%
2015-07-30 0 25.00 25.00 25.05 24.65 25.20 1,384,409 34,575,961 24.975 15.23 15.23 15.26 15.02 15.35 2,272,663 15.214 0.60%
2015-07-29 0 24.85 24.75 24.85 24.30 24.95 1,574,265 38,768,561 24.626 15.14 15.08 15.14 14.80 15.20 2,584,333 15.001 0.40%
2015-07-28 0 24.75 24.75 24.80 24.60 25.05 1,738,184 43,085,531 24.788 15.08 15.08 15.11 14.99 15.26 2,853,424 15.100 -1.39%
2015-07-27 0 25.10 24.95 25.10 24.85 25.25 1,778,634 44,444,930 24.988 15.29 15.20 15.29 15.14 15.38 2,919,827 15.222 -0.99%
2015-07-24 0 25.35 25.35 25.40 24.95 25.80 2,483,420 63,144,317 25.426 15.44 15.44 15.47 15.20 15.72 4,076,813 15.489 0.20%
2015-07-23 0 25.30 25.25 25.30 24.85 25.45 1,920,835 48,325,280 25.158 15.41 15.38 15.41 15.14 15.50 3,153,266 15.325 1.61%
2015-07-22 0 24.90 24.95 25.00 24.55 25.05 1,907,434 47,278,488 24.786 15.17 15.20 15.23 14.95 15.26 3,131,267 15.099 1.01%
2015-07-21 0 24.65 24.65 24.70 24.65 24.95 1,275,447 31,661,192 24.824 15.02 15.02 15.05 15.02 15.20 2,093,789 15.121 -0.80%
2015-07-20 0 24.85 24.80 24.90 24.60 25.30 991,934 24,710,290 24.911 15.14 15.11 15.17 14.99 15.41 1,628,371 15.175 -1.19%
2015-07-17 0 25.15 25.05 25.20 24.75 25.35 718,223 17,963,355 25.011 15.32 15.26 15.35 15.08 15.44 1,179,044 15.236 -0.40%
2015-07-16 0 25.25 25.25 25.30 24.50 25.30 1,795,808 44,952,672 25.032 15.38 15.38 15.41 14.92 15.41 2,948,020 15.248 1.81%
2015-07-15 0 24.80 24.70 24.80 24.30 24.80 1,925,193 47,301,718 24.570 15.11 15.05 15.11 14.80 15.11 3,160,420 14.967 0.61%
2015-07-14 0 24.65 24.65 24.70 24.05 25.25 3,084,950 76,317,320 24.739 15.02 15.02 15.05 14.65 15.38 5,064,292 15.070 2.49%
2015-07-13 0 24.05 24.05 24.20 23.80 24.35 1,342,200 32,348,850 24.101 14.65 14.65 14.74 14.50 14.83 2,203,372 14.682 -0.41%
2015-07-10 0 24.15 24.20 24.25 23.85 24.50 2,405,170 57,941,776 24.091 14.71 14.74 14.77 14.53 14.92 3,948,357 14.675 0.62%
2015-07-09 0 24.00 23.95 24.05 23.30 24.05 2,028,113 48,153,621 23.743 14.62 14.59 14.65 14.19 14.65 3,329,375 14.463 2.78%
2015-07-08 0 23.35 23.30 23.35 22.60 24.10 3,790,841 88,098,136 23.240 14.22 14.19 14.22 13.77 14.68 6,223,091 14.157 -4.30%
2015-07-07 0 24.40 24.30 24.40 24.00 25.00 2,430,795 59,122,828 24.322 14.86 14.80 14.86 14.62 15.23 3,990,423 14.816 -1.41%
2015-07-06 0 24.75 24.55 24.75 24.30 25.25 1,541,515 37,873,938 24.569 15.08 14.95 15.08 14.80 15.38 2,530,570 14.967 -1.39%
2015-07-03 0 25.10 25.05 25.20 25.05 25.30 752,550 18,927,134 25.151 15.29 15.26 15.35 15.26 15.41 1,235,395 15.321 -1.18%
2015-07-02 0 25.40 25.30 25.40 25.15 26.00 2,604,274 66,306,428 25.461 15.47 15.41 15.47 15.32 15.84 4,275,208 15.510 2.63%
2015-06-30 0 24.75 24.70 24.85 24.60 24.90 1,418,808 35,118,311 24.752 15.08 15.05 15.14 14.99 15.17 2,329,133 15.078 0.61%
2015-06-29 0 24.60 24.55 24.65 24.50 25.00 3,038,046 75,314,012 24.790 14.99 14.95 15.02 14.92 15.23 4,987,294 15.101 -1.80%
2015-06-26 0 25.05 24.95 25.00 24.75 25.15 1,215,761 30,401,405 25.006 15.26 15.20 15.23 15.08 15.32 1,995,808 15.233 0.60%
2015-06-25 0 24.90 24.95 25.05 24.85 25.25 1,742,228 43,571,167 25.009 15.17 15.20 15.26 15.14 15.38 2,860,063 15.234 0.00%
2015-06-24 0 24.90 24.95 25.05 24.85 25.35 1,362,261 34,036,536 24.985 15.17 15.20 15.26 15.14 15.44 2,236,304 15.220 -1.58%
2015-06-23 0 25.30 25.25 25.40 24.90 25.45 2,127,352 53,530,806 25.163 15.41 15.38 15.47 15.17 15.50 3,492,287 15.328 1.20%
2015-06-22 0 25.00 25.05 25.10 24.90 25.30 1,276,796 31,904,834 24.988 15.23 15.26 15.29 15.17 15.41 2,096,004 15.222 0.81%
2015-06-19 0 24.80 24.75 24.95 24.55 25.50 7,640,430 189,718,155 24.831 15.11 15.08 15.20 14.95 15.53 12,542,624 15.126 -1.98%
2015-06-18 0 25.30 25.30 25.40 25.15 25.60 450,447 11,432,089 25.379 15.41 15.41 15.47 15.32 15.59 739,459 15.460 -0.59%
2015-06-17 0 25.45 25.40 25.45 25.00 25.60 3,262,292 82,358,934 25.246 15.50 15.47 15.50 15.23 15.59 5,355,419 15.379 1.80%
2015-06-16 0 25.00 25.00 25.05 24.95 25.35 1,579,120 39,558,220 25.051 15.23 15.23 15.26 15.20 15.44 2,592,303 15.260 -0.40%
2015-06-15 0 25.10 25.05 25.10 25.00 25.50 1,279,164 32,249,216 25.211 15.29 15.26 15.29 15.23 15.53 2,099,891 15.358 -1.57%
2015-06-12 0 25.50 25.35 25.50 25.30 25.90 1,910,139 48,646,320 25.467 15.53 15.44 15.53 15.41 15.78 3,135,708 15.514 0.20%
2015-06-11 0 25.45 25.45 25.50 25.10 25.70 2,854,403 72,762,117 25.491 15.50 15.50 15.53 15.29 15.66 4,685,823 15.528 1.39%
2015-06-10 0 25.10 25.00 25.10 24.85 25.70 3,619,954 91,297,823 25.221 15.29 15.23 15.29 15.14 15.66 5,942,561 15.363 1.01%
2015-06-09 0 24.85 24.85 24.95 24.65 25.40 3,745,624 93,824,084 25.049 15.14 15.14 15.20 15.02 15.47 6,148,862 15.259 -1.00%
2015-06-08 0 25.10 25.00 25.15 25.00 25.85 4,699,034 119,019,997 25.329 15.29 15.23 15.32 15.23 15.75 7,713,992 15.429 -1.95%
2015-06-05 0 25.60 25.60 25.70 25.55 26.25 3,593,441 92,755,409 25.812 15.59 15.59 15.66 15.56 15.99 5,899,037 15.724 -0.39%
2015-06-04 0 25.70 25.70 25.80 25.65 26.75 4,127,050 107,705,622 26.097 15.66 15.66 15.72 15.62 16.29 6,775,016 15.897 -3.38%
2015-06-03 0 26.60 26.50 26.55 26.30 26.90 1,820,280 48,515,099 26.653 16.20 16.14 16.17 16.02 16.39 2,988,194 16.236 0.19%
2015-06-02 0 26.55 26.45 26.60 26.35 26.80 4,810,580 127,808,003 26.568 16.17 16.11 16.20 16.05 16.33 7,897,107 16.184 -0.75%
2015-06-01 0 26.75 26.70 26.85 26.30 27.00 2,061,971 55,102,521 26.723 16.29 16.26 16.36 16.02 16.45 3,384,957 16.279 1.33%
2015-05-29 0 26.40 26.30 26.55 26.30 27.25 4,788,053 127,715,883 26.674 16.08 16.02 16.17 16.02 16.60 7,860,127 16.249 -1.68%
2015-05-28 0 26.85 26.80 26.85 26.55 27.40 3,415,269 92,437,911 27.066 16.36 16.33 16.36 16.17 16.69 5,606,548 16.487 -0.37%
2015-05-27 0 26.95 26.85 26.90 26.60 27.45 4,256,692 114,730,506 26.953 16.42 16.36 16.39 16.20 16.72 6,987,838 16.419 -1.64%
2015-05-26 0 27.40 27.35 27.45 27.15 27.50 1,444,941 39,500,837 27.337 16.69 16.66 16.72 16.54 16.75 2,372,033 16.653 1.11%
2015-05-22 0 27.10 27.05 27.10 26.95 27.40 2,090,280 56,822,501 27.184 16.51 16.48 16.51 16.42 16.69 3,431,429 16.559 0.37%
2015-05-21 0 27.00 26.90 26.95 26.70 27.20 1,125,303 30,386,738 27.003 16.45 16.39 16.42 16.26 16.57 1,847,311 16.449 0.37%
2015-05-20 0 26.90 26.85 27.00 26.85 27.30 1,258,186 33,966,230 26.996 16.39 16.36 16.45 16.36 16.63 2,065,454 16.445 -0.37%
2015-05-19 0 27.00 26.95 27.00 26.80 27.15 1,789,872 48,298,090 26.984 16.45 16.42 16.45 16.33 16.54 2,938,276 16.438 -0.55%
2015-05-18 0 27.15 27.05 27.15 27.00 27.50 2,607,822 70,902,197 27.188 16.54 16.48 16.54 16.45 16.75 4,281,033 16.562 -0.37%
2015-05-15 0 27.25 27.20 27.30 26.50 27.45 3,958,657 107,335,547 27.114 16.60 16.57 16.63 16.14 16.72 6,498,580 16.517 3.22%
2015-05-14 0 26.40 26.35 26.40 26.30 26.70 1,849,595 48,913,598 26.446 16.08 16.05 16.08 16.02 16.26 3,036,318 16.110 -0.38%
2015-05-13 0 26.50 26.50 26.55 26.30 26.85 2,029,715 53,782,111 26.497 16.14 16.14 16.17 16.02 16.36 3,332,005 16.141 0.95%
2015-05-12 0 26.25 26.25 26.30 26.25 27.00 3,851,374 102,544,494 26.625 15.99 15.99 16.02 15.99 16.45 6,322,463 16.219 -1.87%
2015-05-11 0 26.75 26.60 26.80 26.60 27.50 2,015,252 54,316,487 26.953 16.29 16.20 16.33 16.20 16.75 3,308,262 16.418 -1.11%
2015-05-08 0 27.05 26.90 27.15 26.20 27.15 3,227,015 86,441,652 26.787 16.48 16.39 16.54 15.96 16.54 5,297,507 16.317 2.08%
2015-05-07 0 26.50 26.45 26.60 26.25 26.85 3,703,238 98,233,203 26.526 16.14 16.11 16.20 15.99 16.36 6,079,281 16.159 -2.39%
2015-05-06 0 27.15 27.15 27.25 27.00 27.75 4,787,961 130,688,767 27.295 16.54 16.54 16.60 16.45 16.90 7,859,976 16.627 0.56%
2015-05-05 0 27.00 26.90 27.00 26.70 27.20 5,888,791 158,787,370 26.964 16.45 16.39 16.45 16.26 16.57 9,667,112 16.426 -0.92%
2015-05-04 0 27.25 27.20 27.25 26.25 27.25 6,614,378 177,853,899 26.889 16.60 16.57 16.60 15.99 16.60 10,858,244 16.380 2.06%
2015-04-30 0 26.70 26.65 26.70 25.65 26.70 4,567,422 120,773,258 26.442 16.26 16.23 16.26 15.62 16.26 7,497,936 16.108 1.33%
2015-04-29 0 26.35 26.30 26.45 26.05 26.55 4,749,818 125,060,265 26.329 16.05 16.02 16.11 15.87 16.17 7,797,360 16.039 -0.38%
2015-04-28 0 26.45 26.30 26.35 25.85 27.00 7,133,862 187,805,035 26.326 16.11 16.02 16.05 15.75 16.45 11,711,035 16.037 2.72%
2015-04-27 0 25.75 25.60 25.80 24.80 26.10 6,629,657 170,453,623 25.711 15.69 15.59 15.72 15.11 15.90 10,883,326 15.662 4.25%
2015-04-24 0 24.70 24.65 24.75 24.45 24.75 2,935,051 72,032,438 24.542 15.05 15.02 15.08 14.89 15.08 4,818,216 14.950 1.44%
2015-04-23 0 24.35 24.25 24.35 24.25 24.65 2,131,947 52,131,447 24.453 14.83 14.77 14.83 14.77 15.02 3,499,830 14.895 0.00%
2015-04-22 0 24.35 24.25 24.35 24.00 24.60 2,370,010 57,783,805 24.381 14.83 14.77 14.83 14.62 14.99 3,890,638 14.852 0.83%
2015-04-21 0 24.15 24.10 24.20 24.05 24.35 1,765,283 42,721,522 24.201 14.71 14.68 14.74 14.65 14.83 2,897,910 14.742 0.21%
2015-04-20 0 24.10 24.00 24.10 23.80 24.30 2,827,032 68,132,936 24.101 14.68 14.62 14.68 14.50 14.80 4,640,890 14.681 -0.41%
2015-04-17 0 24.20 24.15 24.20 24.05 24.70 1,590,089 38,624,817 24.291 14.74 14.71 14.74 14.65 15.05 2,610,310 14.797 -1.43%
2015-04-16 0 24.55 24.50 24.60 24.35 24.65 1,775,548 43,613,386 24.563 14.95 14.92 14.99 14.83 15.02 2,914,761 14.963 0.82%
2015-04-15 0 24.35 24.35 24.45 24.30 24.70 2,689,370 65,888,221 24.500 14.83 14.83 14.89 14.80 15.05 4,414,903 14.924 -0.81%
2015-04-14 0 24.55 24.50 24.55 24.50 24.85 3,408,611 84,157,526 24.690 14.95 14.92 14.95 14.92 15.14 5,595,618 15.040 -0.41%
2015-04-13 0 24.65 24.60 24.65 24.60 24.90 5,803,712 143,917,799 24.798 15.02 14.99 15.02 14.99 15.17 9,527,445 15.106 -0.20%
2015-04-10 0 24.70 24.70 24.75 24.55 24.95 4,549,227 112,394,569 24.706 15.05 15.05 15.08 14.95 15.20 7,468,067 15.050 -0.40%
2015-04-09 0 24.80 24.75 24.80 24.60 25.45 5,249,428 130,625,764 24.884 15.11 15.08 15.11 14.99 15.50 8,617,525 15.158 0.81%
2015-04-08 0 24.60 24.55 24.60 24.40 25.00 4,194,509 103,106,072 24.581 14.99 14.95 14.99 14.86 15.23 6,885,757 14.974 0.57%
2015-04-02 0 24.90 24.80 25.00 24.55 25.10 3,290,126 81,645,152 24.815 14.90 14.84 14.96 14.69 15.02 5,498,269 14.849 -0.60%
2015-04-01 0 25.05 25.00 25.10 24.85 25.40 2,023,009 50,694,270 25.059 14.99 14.96 15.02 14.87 15.20 3,380,736 14.995 -0.79%
2015-03-31 0 25.25 25.20 25.25 24.85 25.25 3,964,959 99,596,510 25.119 15.11 15.08 15.11 14.87 15.11 6,626,012 15.031 0.60%
2015-03-30 0 25.10 25.00 25.15 24.70 25.15 3,028,961 75,679,849 24.985 15.02 14.96 15.05 14.78 15.05 5,061,825 14.951 1.21%
2015-03-27 0 24.80 24.60 24.80 24.55 25.30 3,600,054 89,703,415 24.917 14.84 14.72 14.84 14.69 15.14 6,016,203 14.910 -1.59%
2015-03-26 0 25.20 25.20 25.30 24.70 25.30 3,002,583 75,296,828 25.077 15.08 15.08 15.14 14.78 15.14 5,017,744 15.006 -0.40%
2015-03-25 0 25.30 25.25 25.30 24.50 25.40 3,705,219 92,553,384 24.979 15.14 15.11 15.14 14.66 15.20 6,191,949 14.947 4.12%
2015-03-24 0 24.30 24.30 24.40 24.15 24.60 4,602,375 111,950,127 24.324 14.54 14.54 14.60 14.45 14.72 7,691,224 14.556 0.00%
2015-03-23 0 24.30 24.25 24.30 23.70 24.40 4,145,917 99,241,439 23.937 14.54 14.51 14.54 14.18 14.60 6,928,418 14.324 3.85%
2015-03-20 0 23.40 23.25 23.40 23.05 23.65 7,156,604 167,216,090 23.365 14.00 13.91 14.00 13.79 14.15 11,959,705 13.982 -2.30%
2015-03-19 0 23.95 24.00 24.05 23.55 24.25 3,526,587 84,467,782 23.952 14.33 14.36 14.39 14.09 14.51 5,893,429 14.333 1.70%
2015-03-18 0 23.55 23.40 23.55 23.05 24.00 2,251,141 53,101,645 23.589 14.09 14.00 14.09 13.79 14.36 3,761,977 14.115 0.00%
2015-03-17 0 23.55 23.50 23.60 23.45 23.90 4,052,630 95,629,656 23.597 14.09 14.06 14.12 14.03 14.30 6,772,522 14.120 -1.26%
2015-03-16 0 23.85 23.85 23.90 23.85 24.75 2,553,811 61,277,133 23.994 14.27 14.27 14.30 14.27 14.81 4,267,782 14.358 -3.83%
2015-03-13 0 24.80 24.75 24.85 24.75 25.30 1,072,038 26,652,839 24.862 14.84 14.81 14.87 14.81 15.14 1,791,528 14.877 -1.00%
2015-03-12 0 25.05 24.95 25.05 24.75 25.10 1,504,187 37,530,395 24.951 14.99 14.93 14.99 14.81 15.02 2,513,711 14.930 0.40%
2015-03-11 0 24.95 24.90 24.95 24.75 25.10 1,228,760 30,652,126 24.946 14.93 14.90 14.93 14.81 15.02 2,053,433 14.927 1.01%
2015-03-10 0 24.70 24.65 24.80 24.65 25.30 2,000,220 49,850,664 24.923 14.78 14.75 14.84 14.75 15.14 3,342,653 14.914 -1.59%
2015-03-09 0 25.10 25.00 25.15 25.00 25.30 1,295,173 32,475,820 25.075 15.02 14.96 15.05 14.96 15.14 2,164,419 15.004 -2.14%
2015-03-06 0 25.65 25.55 25.65 25.25 25.70 2,733,966 69,714,725 25.499 15.35 15.29 15.35 15.11 15.38 4,568,847 15.259 1.58%
2015-03-05 0 25.25 25.20 25.25 25.05 25.65 3,673,784 92,852,283 25.274 15.11 15.08 15.11 14.99 15.35 6,139,417 15.124 -1.37%
2015-03-04 0 25.60 25.60 25.65 25.45 25.70 1,398,650 35,763,575 25.570 15.32 15.32 15.35 15.23 15.38 2,337,343 15.301 -0.39%
2015-03-03 0 25.70 25.55 25.75 25.50 26.05 2,098,410 53,989,419 25.729 15.38 15.29 15.41 15.26 15.59 3,506,742 15.396 -0.77%
2015-03-02 0 25.90 25.80 26.00 25.55 26.15 2,411,926 62,415,787 25.878 15.50 15.44 15.56 15.29 15.65 4,030,672 15.485 0.58%
2015-02-27 0 25.75 25.65 25.80 25.60 26.00 1,912,913 49,369,223 25.808 15.41 15.35 15.44 15.32 15.56 3,196,750 15.444 -0.39%
2015-02-26 0 25.85 25.85 25.90 24.80 25.90 5,815,136 148,165,263 25.479 15.47 15.47 15.50 14.84 15.50 9,717,921 15.247 4.23%
2015-02-25 0 24.80 24.80 24.85 24.70 25.15 2,255,158 56,163,531 24.904 14.84 14.84 14.87 14.78 15.05 3,768,690 14.903 -0.80%
2015-02-24 0 25.00 24.90 25.05 24.85 25.30 1,354,874 33,904,136 25.024 14.96 14.90 14.99 14.87 15.14 2,264,188 14.974 -0.79%
2015-02-23 0 25.20 25.20 25.35 25.15 25.50 1,226,890 31,019,299 25.283 15.08 15.08 15.17 15.05 15.26 2,050,308 15.129 -0.20%
2015-02-18 0 25.25 25.15 25.30 25.00 25.40 1,409,046 35,633,593 25.289 15.11 15.05 15.14 14.96 15.20 2,354,717 15.133 0.40%
2015-02-17 0 25.15 25.05 25.15 25.05 25.30 979,263 24,670,947 25.193 15.05 14.99 15.05 14.99 15.14 1,636,488 15.076 -0.59%
2015-02-16 0 25.30 25.25 25.30 25.15 25.35 980,900 24,768,951 25.251 15.14 15.11 15.14 15.05 15.17 1,639,224 15.110 0.00%
2015-02-13 0 25.30 25.30 25.35 25.10 25.50 2,967,684 74,932,894 25.250 15.14 15.14 15.17 15.02 15.26 4,959,423 15.109 0.60%
2015-02-12 0 25.15 25.10 25.25 24.90 25.35 2,636,672 66,213,555 25.113 15.05 15.02 15.11 14.90 15.17 4,406,255 15.027 -0.20%
2015-02-11 0 25.20 25.20 25.25 25.15 25.40 1,895,815 47,880,050 25.256 15.08 15.08 15.11 15.05 15.20 3,168,177 15.113 -0.79%
2015-02-10 0 25.40 25.30 25.40 25.20 25.50 1,346,168 34,032,290 25.281 15.20 15.14 15.20 15.08 15.26 2,249,639 15.128 1.20%
2015-02-09 0 25.10 25.10 25.20 24.95 25.60 2,369,489 59,408,555 25.072 15.02 15.02 15.08 14.93 15.32 3,959,754 15.003 -1.95%
2015-02-06 0 25.60 25.50 25.65 25.30 25.65 3,187,404 81,441,571 25.551 15.32 15.26 15.35 15.14 15.35 5,326,606 15.290 1.19%
2015-02-05 0 25.30 25.25 25.30 25.00 25.30 2,280,854 57,418,420 25.174 15.14 15.11 15.14 14.96 15.14 3,811,632 15.064 0.40%
2015-02-04 0 25.20 25.10 25.25 24.65 25.25 1,957,801 48,921,273 24.988 15.08 15.02 15.11 14.75 15.11 3,271,764 14.953 0.80%
2015-02-03 0 25.00 25.00 25.05 24.80 25.25 2,138,585 53,354,777 24.949 14.96 14.96 14.99 14.84 15.11 3,573,880 14.929 0.00%
2015-02-02 0 25.00 24.90 25.00 24.85 25.25 2,155,307 53,765,238 24.946 14.96 14.90 14.96 14.87 15.11 3,601,825 14.927 0.20%
2015-01-30 0 24.95 24.90 25.10 24.80 25.30 3,233,188 81,089,924 25.080 14.93 14.90 15.02 14.84 15.14 5,403,118 15.008 -0.60%
2015-01-29 0 25.10 25.05 25.10 24.75 25.15 1,645,565 41,176,599 25.023 15.02 14.99 15.02 14.81 15.05 2,749,974 14.973 0.00%
2015-01-28 0 25.10 25.00 25.10 24.60 25.10 3,111,428 77,606,778 24.942 15.02 14.96 15.02 14.72 15.02 5,199,640 14.925 2.03%
2015-01-27 0 24.60 24.60 24.70 24.15 24.75 2,197,000 53,796,836 24.486 14.72 14.72 14.78 14.45 14.81 3,671,500 14.653 1.03%
2015-01-26 0 24.35 24.30 24.35 24.30 24.80 2,311,334 56,580,293 24.479 14.57 14.54 14.57 14.54 14.84 3,862,568 14.648 -1.02%
2015-01-23 0 24.60 24.55 24.70 24.05 24.80 3,098,384 76,238,011 24.606 14.72 14.69 14.78 14.39 14.84 5,177,841 14.724 2.07%
2015-01-22 0 24.10 23.95 24.10 23.85 24.25 2,282,821 54,811,574 24.010 14.42 14.33 14.42 14.27 14.51 3,814,919 14.368 0.00%
2015-01-21 0 24.10 24.05 24.15 24.00 24.70 2,220,469 53,639,054 24.157 14.42 14.39 14.45 14.36 14.78 3,710,720 14.455 -1.63%
2015-01-20 0 24.50 24.50 24.60 24.00 24.60 1,866,367 45,719,121 24.496 14.66 14.66 14.72 14.36 14.72 3,118,965 14.658 0.41%
2015-01-19 0 24.40 24.25 24.35 24.00 24.40 2,297,449 55,689,330 24.240 14.60 14.51 14.57 14.36 14.60 3,839,365 14.505 1.46%
2015-01-16 0 24.05 24.05 24.20 23.95 24.20 2,156,990 51,978,907 24.098 14.39 14.39 14.48 14.33 14.48 3,604,638 14.420 -0.21%
2015-01-15 0 24.10 24.05 24.20 24.00 24.30 1,386,520 33,488,540 24.153 14.42 14.39 14.48 14.36 14.54 2,317,073 14.453 -0.21%
2015-01-14 0 24.15 24.05 24.20 23.95 24.20 2,168,728 52,212,192 24.075 14.45 14.39 14.48 14.33 14.48 3,624,254 14.406 0.21%
2015-01-13 0 24.10 24.15 24.20 23.85 24.20 1,628,012 39,159,510 24.054 14.42 14.45 14.48 14.27 14.48 2,720,640 14.393 0.63%
2015-01-12 0 23.95 23.90 24.00 23.75 24.15 2,764,546 66,112,626 23.914 14.33 14.30 14.36 14.21 14.45 4,619,950 14.310 0.00%
2015-01-09 0 23.95 23.95 24.05 23.80 24.20 2,975,116 71,375,764 23.991 14.33 14.33 14.39 14.24 14.48 4,971,843 14.356 1.27%
2015-01-08 0 23.65 23.60 23.75 23.10 23.75 3,912,057 91,932,875 23.500 14.15 14.12 14.21 13.82 14.21 6,537,605 14.062 3.28%
2015-01-07 0 22.90 22.85 22.95 22.85 23.20 962,032 22,095,328 22.967 13.70 13.67 13.73 13.67 13.88 1,607,693 13.744 -0.65%
2015-01-06 0 23.05 23.05 23.10 22.85 23.15 2,112,685 48,567,926 22.989 13.79 13.79 13.82 13.67 13.85 3,530,598 13.756 0.00%
2015-01-05 0 23.05 23.00 23.05 22.90 23.35 1,744,059 40,328,015 23.123 13.79 13.76 13.79 13.70 13.97 2,914,571 13.837 0.66%
2015-01-02 0 22.90 22.85 22.90 22.80 23.20 2,301,490 52,868,601 22.971 13.70 13.67 13.70 13.64 13.88 3,846,118 13.746 0.00%
2014-12-31 0 22.90 22.80 22.90 22.80 23.05 543,950 12,486,137 22.955 13.70 13.64 13.70 13.64 13.79 909,018 13.736 -0.87%
2014-12-30 0 23.10 23.10 23.15 22.85 23.35 1,993,517 46,027,314 23.088 13.82 13.82 13.85 13.67 13.97 3,331,451 13.816 0.00%
2014-12-29 0 23.10 23.00 23.10 22.85 23.45 903,654 20,838,391 23.060 13.82 13.76 13.82 13.67 14.03 1,510,135 13.799 0.00%
2014-12-24 0 23.10 23.05 23.15 22.85 23.30 2,145,410 49,047,090 22.861 13.82 13.79 13.85 13.67 13.94 3,585,286 13.680 1.99%
2014-12-23 0 22.65 22.65 22.80 22.60 23.05 1,134,053 25,886,910 22.827 13.55 13.55 13.64 13.52 13.79 1,895,164 13.659 -1.52%
2014-12-22 0 23.00 22.85 23.00 22.85 23.45 1,098,728 25,317,324 23.042 13.76 13.67 13.76 13.67 14.03 1,836,131 13.788 0.44%
2014-12-19 0 22.90 22.95 23.00 22.75 23.20 2,184,157 50,027,323 22.905 13.70 13.73 13.76 13.61 13.88 3,650,038 13.706 -0.22%
2014-12-18 0 22.95 22.90 22.95 22.75 23.35 1,334,884 30,559,931 22.893 13.73 13.70 13.73 13.61 13.97 2,230,781 13.699 0.44%
2014-12-17 0 22.85 22.85 23.05 22.60 23.30 2,224,784 51,043,410 22.943 13.67 13.67 13.79 13.52 13.94 3,717,931 13.729 -1.08%
2014-12-16 0 23.10 23.10 23.15 23.00 23.35 1,703,615 39,350,360 23.098 13.82 13.82 13.85 13.76 13.97 2,846,983 13.822 0.00%
2014-12-15 0 23.10 23.00 23.15 23.00 23.25 1,395,500 32,180,747 23.060 13.82 13.76 13.85 13.76 13.91 2,332,079 13.799 -0.86%
2014-12-12 0 23.30 23.25 23.40 23.20 23.65 2,043,939 47,757,933 23.366 13.94 13.91 14.00 13.88 14.15 3,415,713 13.982 -0.21%
2014-12-11 0 23.35 23.45 23.50 23.30 23.95 1,902,426 44,616,588 23.452 13.97 14.03 14.06 13.94 14.33 3,179,225 14.034 -1.48%
2014-12-10 0 23.70 23.60 23.75 23.40 23.90 1,565,940 36,955,235 23.599 14.18 14.12 14.21 14.00 14.30 2,616,909 14.122 1.28%
2014-12-09 0 23.40 23.35 23.50 23.30 23.75 1,147,950 26,983,000 23.505 14.00 13.97 14.06 13.94 14.21 1,918,388 14.065 -1.68%
2014-12-08 0 23.80 23.80 23.85 23.65 23.95 1,385,677 32,999,139 23.814 14.24 14.24 14.27 14.15 14.33 2,315,664 14.250 0.42%
2014-12-05 0 23.70 23.65 23.80 23.50 24.20 1,214,683 28,943,632 23.828 14.18 14.15 14.24 14.06 14.48 2,029,908 14.259 -0.42%
2014-12-04 0 23.80 23.70 23.80 23.70 24.00 1,396,860 33,298,607 23.838 14.24 14.18 14.24 14.18 14.36 2,334,352 14.265 -0.63%
2014-12-03 0 23.95 23.90 24.00 23.85 24.50 1,267,389 30,591,622 24.138 14.33 14.30 14.36 14.27 14.66 2,117,988 14.444 -1.84%
2014-12-02 0 24.40 24.25 24.40 24.15 25.15 2,503,390 61,533,608 24.580 14.60 14.51 14.60 14.45 15.05 4,183,521 14.709 1.24%
2014-12-01 0 24.10 24.10 24.15 23.90 24.35 1,843,928 44,371,694 24.064 14.42 14.42 14.45 14.30 14.57 3,081,466 14.400 0.00%
2014-11-28 0 24.10 24.05 24.25 24.05 24.30 1,509,355 36,517,806 24.194 14.42 14.39 14.51 14.39 14.54 2,522,347 14.478 -0.41%
2014-11-27 0 24.20 24.10 24.20 24.05 24.45 953,967 23,078,948 24.193 14.48 14.42 14.48 14.39 14.63 1,594,215 14.477 -0.41%
2014-11-26 0 24.30 24.25 24.40 23.90 24.40 3,847,911 92,849,386 24.130 14.54 14.51 14.60 14.30 14.60 6,430,408 14.439 0.83%
2014-11-25 0 24.10 23.95 24.05 23.90 24.75 4,797,187 115,901,500 24.160 14.42 14.33 14.39 14.30 14.81 8,016,783 14.457 -2.63%
2014-11-24 0 24.75 24.65 24.70 24.65 25.05 1,622,937 40,306,404 24.835 14.81 14.75 14.78 14.75 14.99 2,712,159 14.861 0.61%
2014-11-21 0 24.60 24.60 24.65 24.30 24.75 697,621 17,117,272 24.537 14.72 14.72 14.75 14.54 14.81 1,165,824 14.683 -0.61%
2014-11-20 0 24.75 24.65 24.75 24.55 25.05 1,056,415 26,118,885 24.724 14.81 14.75 14.81 14.69 14.99 1,765,420 14.795 -0.40%
2014-11-19 0 24.85 24.85 24.95 24.55 25.05 1,208,506 29,943,230 24.777 14.87 14.87 14.93 14.69 14.99 2,019,586 14.826 -1.00%
2014-11-18 0 25.10 25.05 25.10 24.90 25.30 658,379 16,542,686 25.126 15.02 14.99 15.02 14.90 15.14 1,100,245 15.035 0.40%
2014-11-17 0 25.00 24.95 25.05 24.95 25.35 942,111 23,635,999 25.088 14.96 14.93 14.99 14.93 15.17 1,574,402 15.013 -0.20%
2014-11-14 0 25.05 24.95 25.05 24.85 25.35 2,252,183 56,546,022 25.107 14.99 14.93 14.99 14.87 15.17 3,763,719 15.024 0.40%
2014-11-13 0 24.95 24.80 25.00 24.40 25.00 1,622,953 40,300,916 24.832 14.93 14.84 14.96 14.60 14.96 2,712,186 14.859 1.42%
2014-11-12 0 24.60 24.45 24.70 24.30 24.75 1,167,305 28,673,386 24.564 14.72 14.63 14.78 14.54 14.81 1,950,733 14.699 1.23%
2014-11-11 0 24.30 24.30 24.45 24.25 24.65 1,586,399 38,710,893 24.402 14.54 14.54 14.63 14.51 14.75 2,651,099 14.602 0.00%
2014-11-10 0 24.30 24.25 24.30 24.20 24.60 1,604,354 39,071,869 24.354 14.54 14.51 14.54 14.48 14.72 2,681,104 14.573 0.41%
2014-11-07 0 24.20 24.10 24.25 24.10 24.55 1,948,208 47,206,586 24.231 14.48 14.42 14.51 14.42 14.69 3,255,733 14.500 -1.02%
2014-11-06 0 24.45 24.45 24.55 24.30 24.65 1,539,974 37,726,818 24.498 14.63 14.63 14.69 14.54 14.75 2,573,516 14.660 -0.41%
2014-11-05 0 24.55 24.60 24.65 24.35 24.75 1,736,564 42,570,177 24.514 14.69 14.72 14.75 14.57 14.81 2,902,046 14.669 -0.20%
2014-11-04 0 24.60 24.60 24.65 24.45 24.95 3,224,662 79,498,391 24.653 14.72 14.72 14.75 14.63 14.93 5,388,870 14.752 -0.40%
2014-11-03 0 24.70 24.70 24.75 24.50 25.00 1,436,750 35,417,640 24.651 14.78 14.78 14.81 14.66 14.96 2,401,014 14.751 -0.60%
2014-10-31 0 24.85 24.80 24.85 24.40 24.90 1,740,750 42,973,341 24.687 14.87 14.84 14.87 14.60 14.90 2,909,041 14.772 0.40%
2014-10-30 0 24.75 24.65 24.80 24.65 24.95 1,363,000 33,766,873 24.774 14.81 14.75 14.84 14.75 14.93 2,277,767 14.825 -0.80%
2014-10-29 0 24.95 24.90 25.00 24.80 25.20 839,337 20,983,360 25.000 14.93 14.90 14.96 14.84 15.08 1,402,652 14.960 -0.60%
2014-10-28 0 25.10 25.05 25.10 24.95 25.30 685,064 17,167,167 25.059 15.02 14.99 15.02 14.93 15.14 1,144,840 14.995 -0.59%
2014-10-27 0 25.25 25.10 25.30 24.95 25.50 731,399 18,427,630 25.195 15.11 15.02 15.14 14.93 15.26 1,222,272 15.077 -0.39%
2014-10-24 0 25.35 25.25 25.30 25.00 25.50 1,650,561 41,827,482 25.341 15.17 15.11 15.14 14.96 15.26 2,758,323 15.164 0.40%
2014-10-23 0 25.25 25.20 25.25 25.15 25.50 1,297,160 32,763,626 25.258 15.11 15.08 15.11 15.05 15.26 2,167,739 15.114 -0.98%
2014-10-22 0 25.50 25.30 25.50 24.85 25.50 3,156,501 79,555,766 25.204 15.26 15.14 15.26 14.87 15.26 5,274,963 15.082 2.82%
2014-10-21 0 24.80 24.75 24.90 24.40 24.90 1,037,992 25,676,177 24.736 14.84 14.81 14.90 14.60 14.90 1,734,633 14.802 0.20%
2014-10-20 0 24.75 24.70 24.75 24.15 25.00 2,912,812 71,953,946 24.703 14.81 14.78 14.81 14.45 14.96 4,867,724 14.782 2.70%
2014-10-17 0 24.10 24.05 24.10 23.80 24.30 1,085,168 26,075,181 24.029 14.42 14.39 14.42 14.24 14.54 1,813,470 14.379 0.42%
2014-10-16 0 24.00 24.00 24.05 23.85 24.30 2,304,834 55,221,124 23.959 14.36 14.36 14.39 14.27 14.54 3,851,706 14.337 -0.62%
2014-10-15 0 24.15 24.10 24.20 23.95 24.30 1,661,684 40,212,133 24.200 14.45 14.42 14.48 14.33 14.54 2,776,911 14.481 0.42%
2014-10-14 0 24.05 24.05 24.10 24.00 24.80 2,326,042 56,422,039 24.257 14.39 14.39 14.42 14.36 14.84 3,887,148 14.515 -3.02%
2014-10-13 0 24.80 24.70 24.85 24.35 24.85 1,311,667 32,290,810 24.618 14.84 14.78 14.87 14.57 14.87 2,191,982 14.731 2.27%
2014-10-10 0 24.25 24.30 24.35 24.15 24.75 2,403,994 58,477,356 24.325 14.51 14.54 14.57 14.45 14.81 4,017,417 14.556 -2.61%
2014-10-09 0 24.90 24.85 25.00 24.60 25.05 1,812,882 45,037,609 24.843 14.90 14.87 14.96 14.72 14.99 3,029,584 14.866 1.01%
2014-10-08 0 24.65 24.55 24.70 24.50 25.00 1,515,000 37,454,225 24.722 14.75 14.69 14.78 14.66 14.96 2,531,781 14.794 -0.20%
2014-10-07 0 24.70 24.60 24.70 24.50 25.30 2,919,194 72,495,195 24.834 14.78 14.72 14.78 14.66 15.14 4,878,389 14.860 -1.20%
2014-10-06 0 25.00 24.90 25.00 24.55 25.10 1,386,208 34,466,440 24.864 14.96 14.90 14.96 14.69 15.02 2,316,551 14.878 0.40%
2014-10-03 0 24.90 24.85 24.90 24.00 25.15 6,171,532 152,479,235 24.707 14.90 14.87 14.90 14.36 15.05 10,313,509 14.784 2.89%
2014-09-30 0 24.20 24.10 24.25 23.75 24.40 3,245,808 78,245,611 24.107 14.48 14.42 14.51 14.21 14.60 5,424,208 14.425 0.00%
2014-09-29 0 24.20 24.15 24.20 23.85 24.65 7,340,027 176,083,603 23.990 14.48 14.45 14.48 14.27 14.75 12,266,231 14.355 -2.81%
2014-09-26 0 24.90 24.80 24.95 24.35 24.95 2,440,996 60,230,276 24.674 14.90 14.84 14.93 14.57 14.93 4,079,252 14.765 0.00%
2014-09-25 0 24.90 24.90 24.95 24.85 25.30 1,755,401 43,873,620 24.994 14.90 14.90 14.93 14.87 15.14 2,933,525 14.956 -1.39%
2014-09-24 0 25.25 25.25 25.35 25.00 25.45 1,475,396 37,223,970 25.230 15.11 15.11 15.17 14.96 15.23 2,465,597 15.097 0.00%
2014-09-23 0 25.25 25.25 25.35 24.75 25.35 1,919,999 48,326,284 25.170 15.11 15.11 15.17 14.81 15.17 3,208,592 15.062 1.00%
2014-09-22 0 25.00 25.00 25.10 24.85 25.35 2,819,849 70,683,109 25.066 14.96 14.96 15.02 14.87 15.17 4,712,370 14.999 -1.19%
2014-09-19 0 25.30 25.20 25.45 25.10 25.65 3,350,318 85,001,250 25.371 15.14 15.08 15.23 15.02 15.35 5,598,859 15.182 -0.98%
2014-09-18 0 25.55 25.45 25.60 25.20 25.60 1,101,333 27,960,311 25.388 15.29 15.23 15.32 15.08 15.32 1,840,484 15.192 0.39%
2014-09-17 0 25.45 25.35 25.40 25.25 25.75 1,928,720 49,166,479 25.492 15.23 15.17 15.20 15.11 15.41 3,223,166 15.254 0.79%
2014-09-16 0 25.25 25.20 25.25 25.15 25.75 2,322,298 58,790,859 25.316 15.11 15.08 15.11 15.05 15.41 3,880,891 15.149 -2.13%
2014-09-15 0 25.80 25.80 25.85 25.55 26.35 2,247,400 57,993,730 25.805 15.44 15.44 15.47 15.29 15.77 3,755,726 15.441 -1.53%
2014-09-12 0 26.20 26.10 26.20 26.10 26.45 1,119,550 29,336,517 26.204 15.68 15.62 15.68 15.62 15.83 1,870,928 15.680 -0.38%
2014-09-11 0 26.30 26.30 26.40 26.20 26.60 1,112,940 29,337,401 26.360 15.74 15.74 15.80 15.68 15.92 1,859,881 15.774 -0.19%
2014-09-10 0 26.35 26.35 26.45 26.30 26.80 999,967 26,424,172 26.425 15.77 15.77 15.83 15.74 16.04 1,671,087 15.813 -0.57%
2014-09-08 0 26.50 26.50 26.60 26.50 27.20 806,316 21,524,534 26.695 15.86 15.86 15.92 15.86 16.28 1,347,469 15.974 -2.21%
2014-09-05 0 27.10 27.05 27.15 27.00 27.25 1,767,151 47,992,718 27.158 16.22 16.19 16.25 16.16 16.31 2,953,161 16.251 0.93%
2014-09-04 0 26.85 26.80 26.85 26.70 27.00 997,986 26,774,883 26.829 16.07 16.04 16.07 15.98 16.16 1,667,777 16.054 0.00%
2014-09-03 0 26.85 26.80 26.90 26.40 27.25 3,034,719 81,473,343 26.847 16.07 16.04 16.10 15.80 16.31 5,071,448 16.065 2.95%
2014-09-02 0 26.30 26.30 26.40 26.05 26.45 1,840,359 48,281,233 26.235 15.61 15.61 15.67 15.46 15.70 3,101,446 15.567 0.77%
2014-09-01 0 26.10 26.05 26.15 25.60 26.30 1,295,320 33,615,662 25.952 15.49 15.46 15.52 15.19 15.61 2,182,925 15.399 0.38%
2014-08-29 0 26.00 25.95 26.00 25.60 26.40 3,098,625 80,971,392 26.131 15.43 15.40 15.43 15.19 15.67 5,221,925 15.506 0.78%
2014-08-28 0 25.80 25.75 25.85 25.65 26.65 3,731,514 96,650,872 25.901 15.31 15.28 15.34 15.22 15.81 6,288,495 15.369 -2.82%
2014-08-27 0 26.55 26.35 26.55 26.15 26.65 1,790,750 47,397,137 26.468 15.75 15.64 15.75 15.52 15.81 3,017,843 15.706 1.14%
2014-08-26 0 26.25 26.30 26.40 26.05 26.65 2,301,520 60,692,302 26.371 15.58 15.61 15.67 15.46 15.81 3,878,613 15.648 -1.87%
2014-08-25 0 26.75 26.70 26.75 26.50 26.90 1,550,036 41,452,093 26.743 15.87 15.84 15.87 15.72 15.96 2,612,182 15.869 0.38%
2014-08-22 0 26.65 26.60 26.70 26.50 26.90 1,449,416 38,638,910 26.658 15.81 15.78 15.84 15.72 15.96 2,442,613 15.819 -0.56%
2014-08-21 0 26.80 26.70 26.85 26.50 26.95 1,318,209 35,283,343 26.766 15.90 15.84 15.93 15.72 15.99 2,221,498 15.883 0.00%
2014-08-20 0 26.80 26.70 26.75 26.45 27.00 4,038,429 107,813,504 26.697 15.90 15.84 15.87 15.70 16.02 6,805,720 15.842 1.32%
2014-08-19 0 26.45 26.45 26.50 26.00 26.50 2,849,180 75,040,813 26.338 15.70 15.70 15.72 15.43 15.72 4,801,551 15.628 2.52%
2014-08-18 0 25.80 25.80 25.90 25.75 26.20 2,488,440 64,439,145 25.895 15.31 15.31 15.37 15.28 15.55 4,193,618 15.366 -1.90%
2014-08-15 0 26.30 26.25 26.30 26.20 26.55 3,347,454 87,983,262 26.284 15.61 15.58 15.61 15.55 15.75 5,641,262 15.596 0.57%
2014-08-14 0 26.15 26.15 26.25 25.75 26.25 1,546,354 40,334,487 26.084 15.52 15.52 15.58 15.28 15.58 2,605,977 15.478 1.16%
2014-08-13 0 25.85 25.80 25.90 25.45 25.90 5,100,014 131,528,882 25.790 15.34 15.31 15.37 15.10 15.37 8,594,745 15.303 1.37%
2014-08-12 0 25.50 25.50 25.55 25.45 25.75 2,230,283 57,004,739 25.559 15.13 15.13 15.16 15.10 15.28 3,758,561 15.167 -0.39%
2014-08-11 0 25.60 25.55 25.60 25.30 25.85 2,729,890 69,991,407 25.639 15.19 15.16 15.19 15.01 15.34 4,600,519 15.214 0.39%
2014-08-08 0 25.50 25.35 25.40 25.20 25.60 2,142,945 54,420,636 25.395 15.13 15.04 15.07 14.95 15.19 3,611,376 15.069 -0.39%
2014-08-07 0 25.60 25.50 25.65 25.35 25.65 1,446,445 36,953,609 25.548 15.19 15.13 15.22 15.04 15.22 2,437,606 15.160 0.99%
2014-08-06 0 25.35 25.30 25.45 25.30 25.60 1,233,360 31,331,036 25.403 15.04 15.01 15.10 15.01 15.19 2,078,507 15.074 -0.59%
2014-08-05 0 25.50 25.35 25.45 25.05 25.50 1,559,357 39,487,681 25.323 15.13 15.04 15.10 14.86 15.13 2,627,890 15.026 0.00%
2014-08-04 0 25.50 25.40 25.50 25.20 25.65 1,598,136 40,698,265 25.466 15.13 15.07 15.13 14.95 15.22 2,693,242 15.111 0.00%
2014-08-01 0 25.50 25.50 25.55 24.95 25.55 2,839,565 71,901,847 25.321 15.13 15.13 15.16 14.81 15.16 4,785,347 15.025 0.39%
2014-07-31 0 25.40 25.35 25.50 25.15 25.50 3,759,400 95,395,164 25.375 15.07 15.04 15.13 14.92 15.13 6,335,490 15.057 1.20%
2014-07-30 0 25.10 25.00 25.10 24.85 25.25 2,768,051 69,378,365 25.064 14.89 14.83 14.89 14.75 14.98 4,664,829 14.873 1.01%
2014-07-29 0 24.85 24.85 24.90 24.40 24.95 995,349 24,577,008 24.692 14.75 14.75 14.78 14.48 14.81 1,677,402 14.652 0.61%
2014-07-28 0 24.70 24.70 24.85 24.55 24.85 1,209,685 29,921,694 24.735 14.66 14.66 14.75 14.57 14.75 2,038,609 14.678 0.61%
2014-07-25 0 24.55 24.55 24.65 24.30 24.90 2,112,830 51,834,822 24.533 14.57 14.57 14.63 14.42 14.78 3,560,625 14.558 -1.01%
2014-07-24 0 24.80 24.75 24.85 24.45 24.90 1,908,209 47,137,373 24.702 14.72 14.69 14.75 14.51 14.78 3,215,789 14.658 1.43%
2014-07-23 0 24.45 24.40 24.50 24.20 24.50 1,084,927 26,489,534 24.416 14.51 14.48 14.54 14.36 14.54 1,828,362 14.488 0.00%
2014-07-22 0 24.45 24.35 24.40 24.20 24.50 990,460 24,147,736 24.380 14.51 14.45 14.48 14.36 14.54 1,669,162 14.467 1.03%
2014-07-21 0 24.20 24.15 24.20 24.00 24.30 989,350 23,930,612 24.188 14.36 14.33 14.36 14.24 14.42 1,667,292 14.353 0.83%
2014-07-18 0 24.00 23.95 24.00 23.90 24.35 1,922,330 46,269,501 24.069 14.24 14.21 14.24 14.18 14.45 3,239,587 14.283 -1.64%
2014-07-17 0 24.40 24.40 24.55 24.40 24.60 1,571,450 38,479,154 24.486 14.48 14.48 14.57 14.48 14.60 2,648,270 14.530 0.00%
2014-07-16 0 24.40 24.30 24.40 24.00 24.40 1,478,914 35,949,011 24.308 14.48 14.42 14.48 14.24 14.48 2,492,324 14.424 0.62%
2014-07-15 0 24.25 24.10 24.20 23.95 24.25 2,104,451 50,839,852 24.158 14.39 14.30 14.36 14.21 14.39 3,546,504 14.335 1.46%
2014-07-14 0 23.90 23.80 23.90 23.75 24.10 1,452,850 34,716,090 23.895 14.18 14.12 14.18 14.09 14.30 2,448,400 14.179 0.21%
2014-07-11 0 23.85 23.80 23.85 23.55 23.90 1,442,970 34,205,236 23.705 14.15 14.12 14.15 13.97 14.18 2,431,750 14.066 -0.42%
2014-07-10 0 23.95 23.85 24.00 23.60 24.15 1,966,957 46,983,341 23.886 14.21 14.15 14.24 14.00 14.33 3,314,794 14.174 1.91%
2014-07-09 0 23.50 23.35 23.50 23.30 23.60 2,946,247 69,070,316 23.443 13.94 13.86 13.94 13.83 14.00 4,965,132 13.911 -0.42%
2014-07-08 0 23.60 23.45 23.60 23.30 23.65 966,250 22,710,907 23.504 14.00 13.91 14.00 13.83 14.03 1,628,363 13.947 0.00%
2014-07-07 0 23.60 23.50 23.65 23.00 23.65 812,100 19,104,955 23.525 14.00 13.94 14.03 13.65 14.03 1,368,583 13.960 0.64%
2014-07-04 0 23.45 23.30 23.45 23.15 23.60 608,792 14,185,030 23.300 13.91 13.83 13.91 13.74 14.00 1,025,960 13.826 -0.85%
2014-07-03 0 23.65 23.55 23.65 23.20 23.75 1,951,709 45,955,533 23.546 14.03 13.97 14.03 13.77 14.09 3,289,097 13.972 2.60%
2014-07-02 0 23.05 23.05 23.10 22.95 23.15 3,251,429 75,004,419 23.068 13.68 13.68 13.71 13.62 13.74 5,479,437 13.688 1.77%
2014-06-30 0 22.65 22.65 22.70 22.45 23.10 2,161,080 49,075,190 22.709 13.44 13.44 13.47 13.32 13.71 3,641,938 13.475 -0.88%
2014-06-27 0 22.85 22.80 22.85 22.75 23.10 3,014,189 69,076,335 22.917 13.56 13.53 13.56 13.50 13.71 5,079,631 13.599 -0.44%
2014-06-26 0 22.95 22.90 23.00 22.75 23.00 1,148,167 26,263,395 22.874 13.62 13.59 13.65 13.50 13.65 1,934,936 13.573 0.66%
2014-06-25 0 22.80 22.70 22.85 22.65 23.00 2,225,797 50,742,510 22.797 13.53 13.47 13.56 13.44 13.65 3,751,001 13.528 0.22%
2014-06-24 0 22.75 22.75 22.85 22.70 23.05 1,468,000 33,497,008 22.818 13.50 13.50 13.56 13.47 13.68 2,473,932 13.540 -0.66%
2014-06-23 0 22.90 22.85 22.90 22.75 23.25 3,702,690 84,902,870 22.930 13.59 13.56 13.59 13.50 13.80 6,239,920 13.606 -1.29%
2014-06-20 0 23.20 23.20 23.30 23.10 23.50 2,667,678 62,085,598 23.273 13.77 13.77 13.83 13.71 13.94 4,495,677 13.810 -0.85%
2014-06-19 0 23.40 23.35 23.45 23.25 23.55 1,338,650 31,271,479 23.360 13.89 13.86 13.91 13.80 13.97 2,255,946 13.862 -0.43%
2014-06-18 0 23.50 23.40 23.55 23.30 23.60 1,155,050 27,099,495 23.462 13.94 13.89 13.97 13.83 14.00 1,946,536 13.922 0.86%
2014-06-17 0 23.30 23.30 23.35 23.25 23.85 2,370,352 55,574,119 23.446 13.83 13.83 13.86 13.80 14.15 3,994,611 13.912 -2.71%
2014-06-16 0 23.95 23.80 24.00 23.65 24.15 997,973 23,899,134 23.948 14.21 14.12 14.24 14.03 14.33 1,681,824 14.210 0.00%
2014-06-13 0 23.95 23.95 24.00 23.45 24.15 1,285,280 30,713,841 23.897 14.21 14.21 14.24 13.91 14.33 2,166,005 14.180 1.27%
2014-06-12 0 23.65 23.65 23.70 23.30 23.75 1,811,041 42,607,023 23.526 14.03 14.03 14.06 13.83 14.09 3,052,038 13.960 0.64%
2014-06-11 0 23.50 23.50 23.55 23.30 23.65 1,513,624 35,514,374 23.463 13.94 13.94 13.97 13.83 14.03 2,550,819 13.923 -0.63%
2014-06-10 0 23.65 23.60 23.70 23.30 23.85 985,435 23,246,274 23.590 14.03 14.00 14.06 13.83 14.15 1,660,694 13.998 -0.21%
2014-06-09 0 23.70 23.65 23.75 23.40 23.85 1,163,146 27,519,210 23.659 14.06 14.03 14.09 13.89 14.15 1,960,180 14.039 0.00%
2014-06-06 0 23.70 23.65 23.70 23.60 24.20 1,225,100 29,143,020 23.788 14.06 14.03 14.06 14.00 14.36 2,064,587 14.116 0.00%
2014-06-05 0 23.70 23.75 23.80 23.60 24.20 2,557,521 60,826,927 23.784 14.06 14.09 14.12 14.00 14.36 4,310,036 14.113 -0.84%
2014-06-04 0 23.90 23.85 23.95 23.85 24.75 2,209,346 53,124,757 24.045 14.18 14.15 14.21 14.15 14.69 3,723,277 14.268 -3.43%
2014-06-03 0 24.75 24.70 24.85 24.15 25.20 4,012,309 99,024,376 24.680 14.69 14.66 14.75 14.33 14.95 6,761,702 14.645 2.27%
2014-05-30 0 24.20 24.10 24.15 24.05 24.30 2,365,854 57,213,143 24.183 14.36 14.30 14.33 14.27 14.42 3,987,031 14.350 0.41%
2014-05-29 0 24.10 24.00 24.10 23.90 24.25 1,089,854 26,215,488 24.054 14.30 14.24 14.30 14.18 14.39 1,836,665 14.273 0.00%
2014-05-28 0 24.10 24.10 24.15 23.85 24.20 1,494,144 35,912,947 24.036 14.30 14.30 14.33 14.15 14.36 2,517,991 14.263 0.21%
2014-05-27 0 24.05 24.05 24.10 23.90 24.20 1,529,600 36,763,810 24.035 14.27 14.27 14.30 14.18 14.36 2,577,742 14.262 0.00%
2014-05-26 0 24.05 24.00 24.05 23.50 24.05 2,776,432 66,173,083 23.834 14.27 14.24 14.27 13.94 14.27 4,678,953 14.143 1.91%
2014-05-23 0 23.60 23.55 23.60 23.35 23.60 5,434,116 127,971,832 23.550 14.00 13.97 14.00 13.86 14.00 9,157,787 13.974 0.64%
2014-05-22 0 23.45 23.25 23.45 23.15 23.55 2,049,082 47,901,401 23.377 13.91 13.80 13.91 13.74 13.97 3,453,194 13.872 0.86%
2014-05-21 0 23.25 23.25 23.40 23.10 23.40 1,461,250 33,964,023 23.243 13.80 13.80 13.89 13.71 13.89 2,462,556 13.792 0.22%
2014-05-20 0 23.20 23.10 23.20 23.05 23.35 1,415,813 32,764,191 23.142 13.77 13.71 13.77 13.68 13.86 2,385,984 13.732 -1.28%
2014-05-19 0 23.50 23.45 23.50 23.00 23.55 3,873,137 90,792,888 23.442 13.94 13.91 13.94 13.65 13.97 6,527,164 13.910 2.17%
2014-05-16 0 23.00 22.95 23.00 22.95 23.35 2,158,633 49,901,082 23.117 13.65 13.62 13.65 13.62 13.86 3,637,814 13.717 -1.08%
2014-05-15 0 23.25 23.20 23.25 22.95 23.40 4,629,630 107,090,565 23.132 13.80 13.77 13.80 13.62 13.89 7,802,036 13.726 -0.64%
2014-05-14 0 23.40 23.30 23.35 23.20 23.50 2,356,263 55,102,467 23.386 13.89 13.83 13.86 13.77 13.94 3,970,868 13.877 -0.85%
2014-05-13 0 23.60 23.40 23.60 23.35 23.70 2,610,593 61,344,909 23.498 14.00 13.89 14.00 13.86 14.06 4,399,475 13.944 0.64%
2014-05-12 0 23.45 23.35 23.40 23.05 23.50 5,128,631 119,728,575 23.345 13.91 13.86 13.89 13.68 13.94 8,642,972 13.853 0.86%
2014-05-09 0 23.25 23.20 23.25 23.00 23.40 1,744,111 40,584,893 23.270 13.80 13.77 13.80 13.65 13.89 2,939,245 13.808 0.87%
2014-05-08 0 23.05 22.95 23.00 22.65 23.70 3,107,133 71,477,967 23.004 13.68 13.62 13.65 13.44 14.06 5,236,263 13.651 -1.07%
2014-05-07 0 23.30 23.25 23.30 23.00 23.75 3,613,344 84,234,456 23.312 13.83 13.80 13.83 13.65 14.09 6,089,350 13.833 -0.64%
2014-05-05 0 23.45 23.40 23.45 23.25 23.55 2,216,187 51,895,692 23.417 13.91 13.89 13.91 13.80 13.97 3,734,806 13.895 0.21%
2014-05-02 0 23.40 23.40 23.45 23.15 23.55 1,843,650 43,187,816 23.425 13.89 13.89 13.91 13.74 13.97 3,106,992 13.900 0.43%
2014-04-30 0 23.30 23.35 23.40 23.10 23.45 2,264,618 52,774,403 23.304 13.83 13.86 13.89 13.71 13.91 3,816,424 13.828 -1.27%
2014-04-29 0 23.60 23.55 23.65 23.40 23.65 1,388,295 32,603,171 23.484 14.00 13.97 14.03 13.89 14.03 2,339,610 13.935 0.43%
2014-04-28 0 23.50 23.40 23.50 23.05 23.50 1,790,401 41,758,876 23.324 13.94 13.89 13.94 13.68 13.94 3,017,255 13.840 1.29%
2014-04-25 0 23.20 23.15 23.20 23.00 23.40 2,183,569 50,514,262 23.134 13.77 13.74 13.77 13.65 13.89 3,679,837 13.727 -0.85%
2014-04-24 0 23.40 23.40 23.45 23.25 23.60 2,458,676 57,524,639 23.397 13.89 13.89 13.91 13.80 14.00 4,143,458 13.883 -0.64%
2014-04-23 0 23.55 23.55 23.60 23.40 23.65 2,917,725 68,601,866 23.512 13.97 13.97 14.00 13.89 14.03 4,917,066 13.952 -0.21%
2014-04-22 0 23.60 23.50 23.65 23.10 23.70 1,775,217 41,681,802 23.480 14.00 13.94 14.03 13.71 14.06 2,991,666 13.933 0.43%
2014-04-17 0 23.50 23.45 23.50 23.35 23.55 2,178,768 51,001,677 23.408 13.94 13.91 13.94 13.86 13.97 3,671,746 13.890 0.64%
2014-04-16 0 23.35 23.40 23.45 23.10 23.60 3,417,920 80,049,752 23.421 13.86 13.89 13.91 13.71 14.00 5,760,014 13.897 -0.64%
2014-04-15 0 23.50 23.50 23.60 23.20 23.65 4,478,647 105,067,038 23.460 13.94 13.94 14.00 13.77 14.03 7,547,593 13.921 0.64%
2014-04-14 0 23.35 23.25 23.40 22.75 23.45 3,079,612 71,504,761 23.219 13.86 13.80 13.89 13.50 13.91 5,189,884 13.778 1.74%
2014-04-11 0 22.95 22.70 23.00 22.10 23.00 4,903,920 111,575,398 22.752 13.62 13.47 13.65 13.11 13.65 8,264,280 13.501 2.23%
2014-04-10 0 22.45 22.45 22.55 22.25 22.80 3,173,397 71,215,438 22.441 13.32 13.32 13.38 13.20 13.53 5,347,934 13.316 -0.88%
2014-04-09 0 22.65 22.55 22.70 22.45 22.90 2,115,462 47,908,251 22.647 13.44 13.38 13.47 13.32 13.59 3,565,060 13.438 -0.44%
2014-04-08 0 22.75 22.70 22.85 22.15 22.95 1,986,710 45,046,950 22.674 13.50 13.47 13.56 13.14 13.62 3,348,082 13.455 0.00%
2014-04-07 0 22.75 22.60 22.75 21.90 22.75 2,282,392 51,477,803 22.554 13.50 13.41 13.50 13.00 13.50 3,846,377 13.383 0.44%
2014-04-04 0 22.65 22.60 22.65 22.20 22.70 1,910,532 42,932,105 22.471 13.44 13.41 13.44 13.17 13.47 3,219,704 13.334 1.12%
2014-04-03 0 22.40 22.40 22.45 22.00 22.45 3,822,765 85,073,898 22.255 13.29 13.29 13.32 13.05 13.32 6,442,275 13.206 0.90%
2014-04-02 0 22.20 22.20 22.30 21.55 22.30 3,773,993 82,982,082 21.988 13.17 13.17 13.23 12.79 13.23 6,360,082 13.047 0.91%
2014-04-01 0 22.40 22.25 22.40 21.85 22.45 1,733,547 38,393,727 22.147 13.05 12.97 13.05 12.73 13.08 2,974,559 12.907 1.36%
2014-03-31 0 22.10 22.05 22.20 21.55 22.20 3,640,924 80,208,254 22.030 12.88 12.85 12.94 12.56 12.94 6,247,390 12.839 2.08%
2014-03-28 0 21.65 21.55 21.65 21.20 21.75 2,548,485 54,901,298 21.543 12.62 12.56 12.62 12.36 12.68 4,372,895 12.555 1.17%
2014-03-27 0 21.40 21.25 21.40 21.20 21.40 1,091,015 23,225,817 21.288 12.47 12.38 12.47 12.36 12.47 1,872,051 12.407 0.23%
2014-03-26 0 21.35 21.25 21.35 21.05 21.50 1,883,283 40,054,282 21.268 12.44 12.38 12.44 12.27 12.53 3,231,488 12.395 0.23%
2014-03-25 0 21.30 21.25 21.35 20.95 21.45 3,147,850 66,448,650 21.109 12.41 12.38 12.44 12.21 12.50 5,401,334 12.302 1.91%
2014-03-24 0 20.90 20.80 20.85 20.60 21.30 2,059,493 42,910,259 20.835 12.18 12.12 12.15 12.01 12.41 3,533,843 12.143 -0.24%
2014-03-21 0 20.95 20.90 20.95 20.10 21.00 2,662,132 55,225,864 20.745 12.21 12.18 12.21 11.71 12.24 4,567,900 12.090 3.71%
2014-03-20 0 20.20 20.15 20.20 20.00 20.50 3,481,800 70,235,892 20.172 11.77 11.74 11.77 11.66 11.95 5,974,352 11.756 0.25%
2014-03-19 0 20.15 20.10 20.25 20.05 20.70 2,284,095 46,226,991 20.239 11.74 11.71 11.80 11.68 12.06 3,919,234 11.795 -1.47%
2014-03-18 0 20.45 20.40 20.45 20.20 20.65 2,522,991 51,492,602 20.409 11.92 11.89 11.92 11.77 12.03 4,329,151 11.894 0.99%
2014-03-17 0 20.25 20.25 20.30 20.00 20.35 2,926,846 59,087,285 20.188 11.80 11.80 11.83 11.66 11.86 5,022,117 11.765 0.50%
2014-03-14 0 20.15 20.20 20.30 20.10 20.85 4,611,374 93,952,757 20.374 11.74 11.77 11.83 11.71 12.15 7,912,566 11.874 -3.59%
2014-03-13 0 20.90 20.70 20.95 20.60 21.30 1,617,677 33,825,426 20.910 12.18 12.06 12.21 12.01 12.41 2,775,740 12.186 0.97%
2014-03-12 0 20.70 20.75 20.85 20.65 21.25 1,789,587 37,393,231 20.895 12.06 12.09 12.15 12.03 12.38 3,070,717 12.177 -2.82%
2014-03-11 0 21.30 21.15 21.25 21.15 21.60 915,038 19,548,209 21.363 12.41 12.33 12.38 12.33 12.59 1,570,096 12.450 -0.47%
2014-03-10 0 21.40 21.30 21.40 21.05 21.65 2,602,691 55,449,894 21.305 12.47 12.41 12.47 12.27 12.62 4,465,906 12.416 -0.23%
2014-03-07 0 21.45 21.40 21.55 21.20 21.60 1,567,763 33,530,871 21.388 12.50 12.47 12.56 12.36 12.59 2,690,094 12.465 -0.69%
2014-03-06 0 21.60 21.55 21.60 21.00 21.65 2,997,111 64,580,936 21.548 12.59 12.56 12.59 12.24 12.62 5,142,684 12.558 1.17%
2014-03-05 0 21.35 21.25 21.40 20.95 21.45 5,353,511 113,321,109 21.168 12.44 12.38 12.47 12.21 12.50 9,185,984 12.336 2.15%
2014-03-04 0 20.90 20.80 20.95 20.60 20.95 2,070,808 43,150,052 20.837 12.18 12.12 12.21 12.01 12.21 3,553,259 12.144 1.46%
2014-03-03 0 20.60 20.55 20.60 20.45 20.90 1,277,169 26,436,793 20.700 12.01 11.98 12.01 11.92 12.18 2,191,469 12.064 -0.24%
2014-02-28 0 20.65 20.60 20.65 20.55 20.90 1,305,072 26,980,308 20.673 12.03 12.01 12.03 11.98 12.18 2,239,347 12.048 0.24%
2014-02-27 0 20.60 20.60 20.70 20.45 20.75 734,045 15,154,549 20.645 12.01 12.01 12.06 11.92 12.09 1,259,533 12.032 0.49%
2014-02-26 0 20.50 20.45 20.50 20.40 20.70 940,152 19,296,913 20.525 11.95 11.92 11.95 11.89 12.06 1,613,188 11.962 0.24%
2014-02-25 0 20.45 20.40 20.45 20.25 20.85 1,088,332 22,393,776 20.576 11.92 11.89 11.92 11.80 12.15 1,867,447 11.992 0.25%
2014-02-24 0 20.40 20.30 20.45 20.15 20.75 1,666,630 33,913,806 20.349 11.89 11.83 11.92 11.74 12.09 2,859,738 11.859 -1.45%
2014-02-21 0 20.70 20.65 20.70 20.65 20.80 1,988,538 41,081,432 20.659 12.06 12.03 12.06 12.03 12.12 3,412,093 12.040 0.24%
2014-02-20 0 20.65 20.50 20.65 20.40 20.90 4,123,289 84,787,729 20.563 12.03 11.95 12.03 11.89 12.18 7,075,070 11.984 -0.96%
2014-02-19 0 20.85 20.80 20.90 20.55 20.95 4,230,985 87,949,601 20.787 12.15 12.12 12.18 11.98 12.21 7,259,864 12.114 0.48%
2014-02-18 0 20.75 20.75 20.85 20.60 20.85 1,351,205 28,014,678 20.733 12.09 12.09 12.15 12.01 12.15 2,318,506 12.083 0.24%
2014-02-17 0 20.70 20.70 20.75 20.55 20.85 1,498,678 31,059,057 20.724 12.06 12.06 12.09 11.98 12.15 2,571,552 12.078 0.73%
2014-02-14 0 20.55 20.45 20.55 20.20 20.55 1,487,600 30,436,347 20.460 11.98 11.92 11.98 11.77 11.98 2,552,544 11.924 1.73%
2014-02-13 0 20.20 20.20 20.30 20.05 20.55 2,787,554 56,502,897 20.270 11.77 11.77 11.83 11.68 11.98 4,783,109 11.813 -0.98%
2014-02-12 0 20.40 20.40 20.45 19.96 20.65 4,159,723 84,753,625 20.375 11.89 11.89 11.92 11.63 12.03 7,137,587 11.874 3.03%
2014-02-11 0 19.80 19.74 19.80 19.68 19.90 2,502,883 49,502,187 19.778 11.54 11.50 11.54 11.47 11.60 4,294,648 11.526 0.71%
2014-02-10 0 19.66 19.62 19.70 19.62 19.94 1,791,857 35,387,545 19.749 11.46 11.43 11.48 11.43 11.62 3,074,612 11.510 0.31%
2014-02-07 0 19.60 19.54 19.60 19.42 19.70 3,195,086 62,436,926 19.542 11.42 11.39 11.42 11.32 11.48 5,482,385 11.389 0.82%
2014-02-06 0 19.44 19.38 19.44 19.30 19.52 871,115 16,926,644 19.431 11.33 11.29 11.33 11.25 11.38 1,494,729 11.324 0.00%
2014-02-05 0 19.44 19.44 19.46 19.22 19.68 2,496,502 48,413,811 19.393 11.33 11.33 11.34 11.20 11.47 4,283,699 11.302 0.41%
2014-02-04 0 19.36 19.32 19.46 19.22 20.10 4,763,666 93,210,684 19.567 11.28 11.26 11.34 11.20 11.71 8,173,881 11.403 -3.44%
2014-01-30 0 20.05 20.05 20.15 19.60 20.15 2,205,539 43,935,552 19.921 11.68 11.68 11.74 11.42 11.74 3,784,441 11.610 -0.25%
2014-01-29 0 20.10 20.05 20.10 19.86 20.20 1,938,115 38,915,668 20.079 11.71 11.68 11.71 11.57 11.77 3,325,573 11.702 0.25%
2014-01-28 0 20.05 20.00 20.10 19.94 20.25 2,176,338 43,563,333 20.017 11.68 11.66 11.71 11.62 11.80 3,734,335 11.666 -0.50%
2014-01-27 0 20.15 20.10 20.15 19.82 20.50 4,430,225 88,810,562 20.047 11.74 11.71 11.74 11.55 11.95 7,601,736 11.683 -2.89%
2014-01-24 0 20.75 20.70 20.75 20.25 20.90 4,633,911 95,543,134 20.618 12.09 12.06 12.09 11.80 12.18 7,951,237 12.016 -0.72%
2014-01-23 0 20.90 20.85 20.95 20.65 21.15 3,377,344 70,428,634 20.853 12.18 12.15 12.21 12.03 12.33 5,795,118 12.153 0.48%
2014-01-22 0 20.80 20.75 20.80 20.35 20.85 2,731,205 56,522,771 20.695 12.12 12.09 12.12 11.86 12.15 4,686,421 12.061 0.48%
2014-01-21 0 20.70 20.65 20.70 20.55 20.85 1,367,315 28,320,899 20.713 12.06 12.03 12.06 11.98 12.15 2,346,149 12.071 -0.24%
2014-01-20 0 20.75 20.70 20.80 20.55 21.00 1,950,456 40,502,397 20.766 12.09 12.06 12.12 11.98 12.24 3,346,749 12.102 -0.48%
2014-01-17 0 20.85 20.75 20.90 20.40 20.90 5,171,293 107,026,051 20.696 12.15 12.09 12.18 11.89 12.18 8,873,320 12.062 1.71%
2014-01-16 0 20.50 20.40 20.45 20.00 20.75 2,718,776 55,522,575 20.422 11.95 11.89 11.92 11.66 12.09 4,665,094 11.902 -0.73%
2014-01-15 0 20.65 20.60 20.70 20.40 20.75 3,832,050 78,753,491 20.551 12.03 12.01 12.06 11.89 12.09 6,575,339 11.977 1.23%
2014-01-14 0 20.40 20.40 20.45 20.00 20.45 3,498,187 70,992,632 20.294 11.89 11.89 11.92 11.66 11.92 6,002,470 11.827 0.00%
2014-01-13 0 20.40 20.40 20.45 20.10 20.50 4,274,718 86,681,899 20.278 11.89 11.89 11.92 11.71 11.95 7,334,904 11.818 0.49%
2014-01-10 0 20.30 20.20 20.35 19.36 20.60 7,940,930 160,103,703 20.162 11.83 11.77 11.86 11.28 12.01 13,625,685 11.750 5.29%
2014-01-09 0 19.28 19.26 19.28 19.20 19.46 1,979,337 38,257,190 19.328 11.24 11.22 11.24 11.19 11.34 3,396,305 11.264 -0.41%
2014-01-08 0 19.36 19.28 19.36 18.94 19.36 2,733,770 52,447,938 19.185 11.28 11.24 11.28 11.04 11.28 4,690,822 11.181 1.79%
2014-01-07 0 19.02 19.00 19.08 19.00 19.20 1,291,243 24,575,992 19.033 11.08 11.07 11.12 11.07 11.19 2,215,618 11.092 -0.31%
2014-01-06 0 19.08 19.04 19.12 18.98 19.24 1,083,263 20,626,753 19.041 11.12 11.10 11.14 11.06 11.21 1,858,750 11.097 -0.52%
2014-01-03 0 19.18 19.18 19.24 19.16 19.50 3,578,150 68,885,931 19.252 11.18 11.18 11.21 11.17 11.36 6,139,677 11.220 -2.04%
2014-01-02 0 19.58 19.54 19.60 19.34 19.64 1,535,889 29,924,273 19.483 11.41 11.39 11.42 11.27 11.45 2,635,402 11.355 -0.10%
2013-12-31 0 19.60 19.50 19.60 19.38 19.64 758,475 14,842,938 19.569 11.42 11.36 11.42 11.29 11.45 1,301,452 11.405 1.14%
2013-12-30 0 19.38 19.38 19.46 19.34 19.50 1,060,000 20,569,982 19.406 11.29 11.29 11.34 11.27 11.36 1,818,833 11.309 -0.82%
2013-12-27 0 19.54 19.52 19.54 19.40 19.62 808,513 15,771,600 19.507 11.39 11.38 11.39 11.31 11.43 1,387,312 11.368 0.00%
2013-12-24 0 19.54 19.54 19.56 19.50 19.68 578,234 11,331,934 19.597 11.39 11.39 11.40 11.36 11.47 992,180 11.421 -0.20%
2013-12-23 0 19.58 19.50 19.58 19.52 19.74 2,039,753 40,031,618 19.626 11.41 11.36 11.41 11.38 11.50 3,499,972 11.438 0.72%
2013-12-20 0 19.44 19.40 19.52 19.36 19.80 2,496,055 48,827,863 19.562 11.33 11.31 11.38 11.28 11.54 4,282,932 11.401 0.41%
2013-12-19 0 19.36 19.32 19.40 19.30 19.92 2,685,588 52,461,015 19.534 11.28 11.26 11.31 11.25 11.61 4,608,147 11.384 -1.73%
2013-12-18 0 19.70 19.64 19.72 19.66 19.98 1,991,128 39,411,781 19.794 11.48 11.45 11.49 11.46 11.64 3,416,537 11.536 -0.10%
2013-12-17 0 19.72 19.60 19.74 19.50 19.80 2,754,084 54,234,965 19.693 11.49 11.42 11.50 11.36 11.54 4,725,678 11.477 0.61%
2013-12-16 0 19.60 19.60 19.62 19.46 19.80 2,062,225 40,417,292 19.599 11.42 11.42 11.43 11.34 11.54 3,538,531 11.422 -0.61%
2013-12-13 0 19.72 19.70 19.72 19.70 19.90 3,092,523 61,276,156 19.814 11.49 11.48 11.49 11.48 11.60 5,306,399 11.548 -1.20%
2013-12-12 0 19.96 19.96 20.05 19.96 20.15 1,731,944 34,643,911 20.003 11.63 11.63 11.68 11.63 11.74 2,971,809 11.658 -0.20%
2013-12-11 0 20.00 19.96 20.10 19.96 20.25 3,396,834 68,089,525 20.045 11.66 11.63 11.71 11.63 11.80 5,828,560 11.682 -0.99%
2013-12-10 0 20.20 20.05 20.20 20.00 20.50 2,418,256 48,863,220 20.206 11.77 11.68 11.77 11.66 11.95 4,149,438 11.776 0.50%
2013-12-09 0 20.10 20.05 20.10 19.96 20.25 2,908,227 58,413,147 20.085 11.71 11.68 11.71 11.63 11.80 4,990,169 11.706 0.00%
2013-12-06 0 20.10 20.05 20.10 20.05 20.25 3,737,885 75,273,912 20.138 11.71 11.68 11.71 11.68 11.80 6,413,763 11.736 -0.25%
2013-12-05 0 20.15 20.15 20.20 20.05 20.40 1,662,450 33,522,572 20.165 11.74 11.74 11.77 11.68 11.89 2,852,565 11.752 -0.74%
2013-12-04 0 20.30 20.20 20.30 20.15 20.60 3,913,598 79,396,484 20.287 11.83 11.77 11.83 11.74 12.01 6,715,266 11.823 -1.22%
2013-12-03 0 20.55 20.55 20.60 20.50 20.75 1,390,762 28,578,596 20.549 11.98 11.98 12.01 11.95 12.09 2,386,381 11.976 -0.72%
2013-12-02 0 20.70 20.60 20.70 20.55 21.00 2,877,599 59,622,436 20.720 12.06 12.01 12.06 11.98 12.24 4,937,615 12.075 -0.72%
2013-11-29 0 20.85 20.75 20.90 20.65 21.00 1,927,382 40,179,951 20.847 12.15 12.09 12.18 12.03 12.24 3,307,157 12.149 0.97%
2013-11-28 0 20.65 20.60 20.70 20.45 20.95 4,029,829 83,553,479 20.734 12.03 12.01 12.06 11.92 12.21 6,914,704 12.083 0.49%
2013-11-27 0 20.55 20.55 20.60 20.35 20.85 2,503,447 51,720,661 20.660 11.98 11.98 12.01 11.86 12.15 4,295,615 12.040 -0.24%
2013-11-26 0 20.60 20.60 20.70 20.40 20.90 6,230,357 128,195,452 20.576 12.01 12.01 12.06 11.89 12.18 10,690,547 11.991 -0.96%
2013-11-25 0 20.80 20.75 20.85 20.75 21.15 1,551,063 32,356,183 20.861 12.12 12.09 12.15 12.09 12.33 2,661,438 12.157 -0.48%
2013-11-22 0 20.90 20.85 20.90 20.80 21.10 1,004,239 21,005,284 20.917 12.18 12.15 12.18 12.12 12.30 1,723,154 12.190 0.00%
2013-11-21 0 20.90 20.90 20.95 20.85 21.20 1,512,300 31,665,217 20.938 12.18 12.18 12.21 12.15 12.36 2,594,926 12.203 -0.95%
2013-11-20 0 21.10 21.10 21.20 21.10 21.30 1,175,719 24,942,505 21.215 12.30 12.30 12.36 12.30 12.41 2,017,393 12.364 0.72%
2013-11-19 0 20.95 20.90 20.95 20.85 21.30 2,393,647 50,390,414 21.052 12.21 12.18 12.21 12.15 12.41 4,107,212 12.269 -1.18%
2013-11-18 0 21.20 21.20 21.25 21.20 21.40 3,131,622 66,612,914 21.271 12.36 12.36 12.38 12.36 12.47 5,373,488 12.397 0.00%
2013-11-15 0 21.20 21.15 21.20 20.90 21.20 1,476,518 31,107,461 21.068 12.36 12.33 12.36 12.18 12.36 2,533,528 12.278 1.68%
2013-11-14 0 20.85 20.85 20.90 20.75 21.20 2,161,380 45,174,288 20.901 12.15 12.15 12.18 12.09 12.36 3,708,669 12.181 0.00%
2013-11-13 0 20.85 20.85 20.90 20.70 21.25 4,063,742 84,900,092 20.892 12.15 12.15 12.18 12.06 12.38 6,972,895 12.176 -2.34%
2013-11-12 0 21.35 21.30 21.40 21.20 21.45 1,080,900 23,041,540 21.317 12.44 12.41 12.47 12.36 12.50 1,854,695 12.423 -0.47%
2013-11-11 0 21.45 21.30 21.50 21.10 21.55 1,897,351 40,541,027 21.367 12.50 12.41 12.53 12.30 12.56 3,255,627 12.453 0.47%
2013-11-08 0 21.35 21.25 21.40 21.15 21.55 1,913,033 40,798,169 21.326 12.44 12.38 12.47 12.33 12.56 3,282,536 12.429 0.00%
2013-11-07 0 21.35 21.30 21.35 21.10 21.40 3,077,224 65,489,809 21.282 12.44 12.41 12.44 12.30 12.47 5,280,148 12.403 0.23%
2013-11-06 0 21.30 21.30 21.35 21.05 21.35 2,276,194 48,341,605 21.238 12.41 12.41 12.44 12.27 12.44 3,905,676 12.377 1.19%
2013-11-05 0 21.05 21.00 21.15 21.00 21.30 934,587 19,743,078 21.125 12.27 12.24 12.33 12.24 12.41 1,603,639 12.311 -0.47%
2013-11-04 0 21.15 21.10 21.15 21.10 21.40 2,712,100 57,464,530 21.188 12.33 12.30 12.33 12.30 12.47 4,653,639 12.348 -0.94%
2013-11-01 0 21.35 21.35 21.40 21.05 21.75 4,830,197 103,047,414 21.334 12.44 12.44 12.47 12.27 12.68 8,288,040 12.433 1.67%
2013-10-31 0 21.00 20.90 21.00 20.90 21.35 1,572,277 33,111,184 21.059 12.24 12.18 12.24 12.18 12.44 2,697,839 12.273 -1.64%
2013-10-30 0 21.35 21.35 21.40 20.95 21.40 2,329,634 49,172,297 21.107 12.44 12.44 12.47 12.21 12.47 3,997,373 12.301 1.18%
2013-10-29 0 21.10 21.10 21.20 20.85 21.30 1,817,587 38,423,839 21.140 12.30 12.30 12.36 12.15 12.41 3,118,762 12.320 -0.47%
2013-10-28 0 21.20 21.10 21.15 20.70 21.25 1,488,521 31,305,305 21.031 12.36 12.30 12.33 12.06 12.38 2,554,124 12.257 1.68%
2013-10-25 0 20.85 20.85 20.95 20.80 21.45 2,380,011 50,019,253 21.016 12.15 12.15 12.21 12.12 12.50 4,083,814 12.248 -1.65%
2013-10-24 0 21.20 21.25 21.30 20.90 21.45 2,680,543 56,701,182 21.153 12.36 12.38 12.41 12.18 12.50 4,599,491 12.328 -1.17%
2013-10-23 0 21.45 21.40 21.45 21.40 21.75 1,367,769 29,498,628 21.567 12.50 12.47 12.50 12.47 12.68 2,346,928 12.569 -0.23%
2013-10-22 0 21.50 21.45 21.55 21.35 21.70 1,676,780 36,104,306 21.532 12.53 12.50 12.56 12.44 12.65 2,877,154 12.549 -0.46%
2013-10-21 0 21.60 21.60 21.65 21.55 22.15 1,731,220 37,781,158 21.823 12.59 12.59 12.62 12.56 12.91 2,970,566 12.719 -3.14%
2013-10-18 0 22.30 22.15 22.20 21.95 22.30 2,860,459 63,333,980 22.141 13.00 12.91 12.94 12.79 13.00 4,908,205 12.904 1.36%
2013-10-17 0 22.00 22.00 22.05 21.65 22.10 2,275,069 49,895,905 21.932 12.82 12.82 12.85 12.62 12.88 3,903,746 12.782 0.92%
2013-10-16 0 21.80 21.80 21.85 21.70 22.10 2,258,089 49,406,320 21.880 12.70 12.70 12.73 12.65 12.88 3,874,610 12.751 -0.46%
2013-10-15 0 21.90 21.80 21.95 21.60 21.95 1,459,362 31,804,743 21.794 12.76 12.70 12.79 12.59 12.79 2,504,090 12.701 0.23%
2013-10-11 0 21.85 21.80 21.95 21.85 22.20 1,664,465 36,592,779 21.985 12.73 12.70 12.79 12.73 12.94 2,856,023 12.812 0.46%
2013-10-10 0 21.75 21.65 21.75 21.50 21.95 2,182,547 47,343,206 21.692 12.68 12.62 12.68 12.53 12.79 3,744,989 12.642 0.46%
2013-10-09 0 21.65 21.55 21.60 21.40 21.85 2,234,285 48,240,336 21.591 12.62 12.56 12.59 12.47 12.73 3,833,766 12.583 0.70%
2013-10-08 0 21.50 21.50 21.60 21.40 21.65 1,838,815 39,543,933 21.505 12.53 12.53 12.59 12.47 12.62 3,155,186 12.533 -0.23%
2013-10-07 0 21.55 21.55 21.60 21.50 21.70 2,458,801 53,044,226 21.573 12.56 12.56 12.59 12.53 12.65 4,219,008 12.573 -0.69%
2013-10-04 0 21.70 21.65 21.70 21.55 21.80 2,048,830 44,458,149 21.699 12.65 12.62 12.65 12.56 12.70 3,515,547 12.646 -0.46%
2013-10-03 0 21.80 21.75 21.80 21.70 22.00 3,166,550 69,183,452 21.848 12.70 12.68 12.70 12.65 12.82 5,433,421 12.733 -0.46%
2013-10-02 0 21.90 21.85 21.90 21.75 22.15 3,148,033 68,975,891 21.911 12.76 12.73 12.76 12.68 12.91 5,401,648 12.769 0.69%
2013-09-30 0 21.75 21.70 21.90 21.70 22.15 3,028,744 66,297,293 21.889 12.68 12.65 12.76 12.65 12.91 5,196,962 12.757 -2.90%
2013-09-27 0 22.40 22.25 22.40 22.05 22.45 3,538,662 78,556,786 22.200 13.05 12.97 13.05 12.85 13.08 6,071,920 12.938 0.00%
2013-09-26 0 22.40 22.35 22.50 22.10 22.50 1,510,973 33,716,477 22.314 13.05 13.03 13.11 12.88 13.11 2,592,649 13.005 0.45%
2013-09-25 0 22.30 22.20 22.30 22.00 22.45 1,363,153 30,230,815 22.177 13.00 12.94 13.00 12.82 13.08 2,339,007 12.925 0.22%
2013-09-24 0 22.25 22.20 22.30 22.05 23.05 3,119,191 69,587,376 22.309 12.97 12.94 13.00 12.85 13.43 5,352,158 13.002 -1.98%
2013-09-23 0 22.70 22.70 22.75 22.55 23.65 2,121,955 48,716,327 22.958 13.23 13.23 13.26 13.14 13.78 3,641,021 13.380 -1.94%
2013-09-19 0 23.15 23.15 23.20 22.60 23.30 6,483,518 149,206,032 23.013 13.49 13.49 13.52 13.17 13.58 11,124,941 13.412 4.04%
2013-09-18 0 22.25 22.25 22.35 21.65 22.45 2,565,221 56,835,509 22.156 12.97 12.97 13.03 12.62 13.08 4,401,612 12.912 1.83%
2013-09-17 0 21.85 21.80 21.90 21.65 22.00 1,378,438 30,112,801 21.846 12.73 12.70 12.76 12.62 12.82 2,365,235 12.731 0.46%
2013-09-16 0 21.75 21.70 21.80 21.60 21.90 1,521,940 33,113,117 21.757 12.68 12.65 12.70 12.59 12.76 2,611,467 12.680 0.93%
2013-09-13 0 21.55 21.50 21.60 21.30 22.00 2,289,313 49,222,180 21.501 12.56 12.53 12.59 12.41 12.82 3,928,187 12.531 -0.92%
2013-09-12 0 21.75 21.70 21.80 21.70 22.00 1,939,155 42,330,246 21.829 12.68 12.65 12.70 12.65 12.82 3,327,358 12.722 -1.14%
2013-09-11 0 22.00 21.90 22.05 21.85 22.25 2,301,330 50,648,684 22.008 12.82 12.76 12.85 12.73 12.97 3,948,807 12.826 -0.45%
2013-09-10 0 22.10 22.05 22.15 21.90 22.45 1,841,901 40,637,916 22.063 12.88 12.85 12.91 12.76 13.08 3,160,482 12.858 0.00%
2013-09-09 0 22.10 22.00 22.10 21.50 22.20 5,849,667 128,519,567 21.970 12.88 12.82 12.88 12.53 12.94 10,037,328 12.804 2.08%
2013-09-06 0 21.65 21.60 21.70 21.20 21.85 3,687,123 79,278,878 21.502 12.62 12.59 12.65 12.36 12.73 6,326,662 12.531 -0.92%
2013-09-05 0 21.85 21.75 21.85 21.65 22.05 1,528,052 33,367,815 21.837 12.73 12.68 12.73 12.62 12.85 2,621,954 12.726 -0.46%
2013-09-04 0 21.95 21.95 22.00 21.55 22.00 922,916 20,184,946 21.871 12.79 12.79 12.82 12.56 12.82 1,583,613 12.746 1.39%
2013-09-03 0 21.85 21.80 21.90 21.75 22.20 1,266,350 27,830,870 21.977 12.62 12.59 12.65 12.56 12.82 2,192,978 12.691 0.46%
2013-09-02 0 21.75 21.80 21.85 21.70 21.95 1,177,062 25,699,500 21.834 12.56 12.59 12.62 12.53 12.68 2,038,355 12.608 0.23%
2013-08-30 0 21.70 21.65 21.70 21.45 21.70 2,471,574 53,420,157 21.614 12.53 12.50 12.53 12.39 12.53 4,280,102 12.481 1.17%
2013-08-29 0 21.45 21.30 21.45 21.20 21.45 779,037 16,625,435 21.341 12.39 12.30 12.39 12.24 12.39 1,349,083 12.324 1.18%
2013-08-28 0 21.20 21.20 21.25 21.00 21.50 2,045,027 43,394,626 21.220 12.24 12.24 12.27 12.13 12.42 3,541,437 12.253 -0.70%
2013-08-27 0 21.35 21.30 21.40 21.10 21.80 2,374,970 50,661,181 21.331 12.33 12.30 12.36 12.18 12.59 4,112,810 12.318 -2.73%
2013-08-26 0 21.95 21.90 22.00 21.65 22.10 1,199,646 26,272,951 21.901 12.68 12.65 12.70 12.50 12.76 2,077,465 12.647 1.62%
2013-08-23 0 21.60 21.70 21.75 21.30 21.70 2,776,763 59,925,733 21.581 12.47 12.53 12.56 12.30 12.53 4,808,608 12.462 1.17%
2013-08-22 0 21.35 21.35 21.45 20.90 21.55 5,127,609 108,327,751 21.126 12.33 12.33 12.39 12.07 12.44 8,879,641 12.200 -0.47%
2013-08-21 0 21.45 21.35 21.45 21.25 22.10 4,105,593 88,053,462 21.447 12.39 12.33 12.39 12.27 12.76 7,109,784 12.385 -2.72%
2013-08-20 0 22.05 22.00 22.10 21.90 22.55 1,919,753 42,441,897 22.108 12.73 12.70 12.76 12.65 13.02 3,324,496 12.766 -2.00%
2013-08-19 0 22.50 22.40 22.45 22.30 22.80 2,440,604 54,802,535 22.454 12.99 12.94 12.96 12.88 13.17 4,226,471 12.967 -1.10%
2013-08-16 0 22.75 22.60 22.80 22.30 22.90 1,798,970 40,780,597 22.669 13.14 13.05 13.17 12.88 13.22 3,115,333 13.090 0.22%
2013-08-15 0 22.70 22.65 22.70 22.60 23.90 5,163,209 119,540,670 23.152 13.11 13.08 13.11 13.05 13.80 8,941,291 13.370 -2.58%
2013-08-13 0 23.30 23.30 23.40 22.65 23.40 4,433,114 102,576,509 23.139 13.45 13.45 13.51 13.08 13.51 7,676,963 13.362 2.87%
2013-08-12 0 22.65 22.65 22.75 22.55 22.90 4,063,150 92,106,330 22.669 13.08 13.08 13.14 13.02 13.22 7,036,284 13.090 0.22%
2013-08-09 0 22.60 22.55 22.70 22.50 22.80 1,858,050 42,104,182 22.660 13.05 13.02 13.11 12.99 13.17 3,217,643 13.085 -0.44%
2013-08-08 0 22.70 22.60 22.70 22.50 22.75 1,625,210 36,834,254 22.664 13.11 13.05 13.11 12.99 13.14 2,814,427 13.088 0.67%
2013-08-07 0 22.55 22.55 22.60 22.45 22.85 4,606,741 104,355,771 22.653 13.02 13.02 13.05 12.96 13.19 7,977,638 13.081 -0.66%
2013-08-06 0 22.70 22.70 22.75 22.65 23.00 3,308,619 75,378,003 22.782 13.11 13.11 13.14 13.08 13.28 5,729,639 13.156 -1.52%
2013-08-05 0 23.05 23.00 23.05 22.95 23.35 1,884,160 43,638,748 23.161 13.31 13.28 13.31 13.25 13.48 3,262,859 13.374 -0.43%
2013-08-02 0 23.15 23.05 23.10 23.05 23.50 2,433,300 56,699,881 23.302 13.37 13.31 13.34 13.31 13.57 4,213,822 13.456 0.22%
2013-08-01 0 23.10 23.05 23.10 22.75 23.30 2,985,055 68,898,962 23.081 13.34 13.31 13.34 13.14 13.45 5,169,313 13.328 1.32%
2013-07-31 0 22.80 22.80 22.85 22.65 23.70 4,760,754 109,743,747 23.052 13.17 13.17 13.19 13.08 13.69 8,244,347 13.311 -2.56%
2013-07-30 0 23.40 23.35 23.55 23.35 23.85 2,864,816 67,620,488 23.604 13.51 13.48 13.60 13.48 13.77 4,961,092 13.630 -0.21%
2013-07-29 0 23.45 23.40 23.55 23.40 23.75 2,117,541 50,031,277 23.627 13.54 13.51 13.60 13.51 13.71 3,667,012 13.644 -0.85%
2013-07-26 0 23.65 23.60 23.70 23.50 23.95 2,784,320 65,993,838 23.702 13.66 13.63 13.69 13.57 13.83 4,821,694 13.687 0.00%
2013-07-25 0 23.65 23.60 23.65 23.60 24.10 1,915,950 45,577,460 23.788 13.66 13.63 13.66 13.63 13.92 3,317,911 13.737 -1.87%
2013-07-24 0 24.10 24.10 24.20 23.75 24.20 1,847,384 44,316,161 23.989 13.92 13.92 13.97 13.71 13.97 3,199,173 13.852 0.63%
2013-07-23 0 23.95 23.90 23.95 22.90 23.95 5,028,041 118,019,088 23.472 13.83 13.80 13.83 13.22 13.83 8,707,216 13.554 3.68%
2013-07-22 0 23.10 23.10 23.20 23.00 23.40 2,506,258 57,991,277 23.139 13.34 13.34 13.40 13.28 13.51 4,340,166 13.362 -1.49%
2013-07-19 0 23.45 23.40 23.55 23.30 23.60 2,629,729 61,542,258 23.403 13.54 13.51 13.60 13.45 13.63 4,553,984 13.514 -0.85%
2013-07-18 0 23.65 23.65 23.70 23.55 23.80 1,417,952 33,572,540 23.677 13.66 13.66 13.69 13.60 13.74 2,455,512 13.672 -0.63%
2013-07-17 0 23.80 23.80 23.85 23.70 24.00 2,573,459 61,266,380 23.807 13.74 13.74 13.77 13.69 13.86 4,456,540 13.748 -0.21%
2013-07-16 0 23.85 23.75 23.85 23.40 23.95 2,674,334 63,394,598 23.705 13.77 13.71 13.77 13.51 13.83 4,631,228 13.689 1.27%
2013-07-15 0 23.55 23.50 23.55 23.30 23.65 915,832 21,528,556 23.507 13.60 13.57 13.60 13.45 13.66 1,585,975 13.574 -0.42%
2013-07-12 0 23.65 23.50 23.70 23.40 23.90 2,939,410 69,607,641 23.681 13.66 13.57 13.69 13.51 13.80 5,090,269 13.675 1.07%
2013-07-11 0 23.40 23.25 23.30 22.75 23.75 3,042,987 71,093,051 23.363 13.51 13.43 13.45 13.14 13.71 5,269,636 13.491 2.63%
2013-07-10 0 22.80 22.75 22.95 22.45 23.00 2,205,973 50,193,051 22.753 13.17 13.14 13.25 12.96 13.28 3,820,153 13.139 1.11%
2013-07-09 0 22.55 22.50 22.70 22.35 23.20 3,251,366 73,918,531 22.735 13.02 12.99 13.11 12.91 13.40 5,630,492 13.128 0.89%
2013-07-08 0 22.35 22.25 22.35 22.10 22.80 2,336,115 52,133,541 22.316 12.91 12.85 12.91 12.76 13.17 4,045,524 12.887 -2.83%
2013-07-05 0 23.00 23.00 23.10 22.20 23.15 3,931,152 89,388,054 22.738 13.28 13.28 13.34 12.82 13.37 6,807,699 13.130 3.84%
2013-07-04 0 22.15 22.15 22.25 22.10 22.55 3,619,903 80,861,713 22.338 12.79 12.79 12.85 12.76 13.02 6,268,700 12.899 -0.89%
2013-07-03 0 22.35 22.30 22.35 22.20 23.60 3,898,129 88,222,374 22.632 12.91 12.88 12.91 12.82 13.63 6,750,512 13.069 -4.49%
2013-07-02 0 23.40 23.30 23.50 22.95 23.85 5,212,248 121,391,731 23.290 13.51 13.45 13.57 13.25 13.77 9,026,213 13.449 1.96%
2013-06-28 0 22.95 22.80 23.10 22.25 23.15 4,064,593 92,536,148 22.766 13.25 13.17 13.34 12.85 13.37 7,038,783 13.147 2.91%
2013-06-27 0 22.30 22.10 22.35 22.00 22.50 4,402,657 98,176,162 22.299 12.88 12.76 12.91 12.70 12.99 7,624,219 12.877 1.13%
2013-06-26 0 22.05 22.05 22.15 21.95 22.70 5,466,533 120,915,019 22.119 12.73 12.73 12.79 12.68 13.11 9,466,567 12.773 1.15%
2013-06-25 0 21.80 21.75 21.85 21.30 22.05 3,900,031 84,637,639 21.702 12.59 12.56 12.62 12.30 12.73 6,753,806 12.532 1.40%
2013-06-24 0 21.50 21.40 21.60 21.35 22.20 3,897,560 84,326,630 21.636 12.42 12.36 12.47 12.33 12.82 6,749,527 12.494 -2.71%
2013-06-21 0 22.10 22.15 22.20 21.85 22.55 6,313,439 139,285,445 22.062 12.76 12.79 12.82 12.62 13.02 10,933,180 12.740 -2.43%
2013-06-20 0 22.65 22.50 22.60 22.35 23.35 3,764,490 85,821,879 22.798 13.08 12.99 13.05 12.91 13.48 6,519,085 13.165 -3.82%
2013-06-19 0 23.55 23.50 23.55 23.30 23.90 3,371,056 79,403,191 23.554 13.60 13.57 13.60 13.45 13.80 5,837,763 13.602 -0.84%
2013-06-18 0 23.75 23.70 23.75 23.50 23.85 5,002,779 118,356,840 23.658 13.71 13.69 13.71 13.57 13.77 8,663,469 13.662 1.06%
2013-06-17 0 23.50 23.40 23.55 22.50 23.65 4,069,851 95,023,137 23.348 13.57 13.51 13.60 12.99 13.66 7,047,889 13.482 3.75%
2013-06-14 0 22.65 22.50 22.75 22.40 23.15 5,976,220 136,004,590 22.758 13.08 12.99 13.14 12.94 13.37 10,349,208 13.142 0.89%
2013-06-13 0 22.45 22.25 22.35 21.05 22.45 15,803,705 347,341,203 21.978 12.96 12.85 12.91 12.16 12.96 27,367,772 12.692 -0.66%
2013-06-11 0 22.60 22.60 22.70 22.45 23.90 6,434,188 146,733,861 22.805 13.05 13.05 13.11 12.96 13.80 11,142,285 13.169 -4.24%
2013-06-10 0 23.60 23.55 23.60 23.10 23.95 5,924,877 139,220,964 23.498 13.63 13.60 13.63 13.34 13.83 10,260,295 13.569 1.07%
2013-06-07 0 23.35 23.30 23.35 23.20 24.00 3,495,301 82,102,241 23.489 13.48 13.45 13.48 13.40 13.86 6,052,922 13.564 -1.06%
2013-06-06 0 23.60 23.60 23.65 23.10 24.00 2,231,000 52,552,140 23.555 13.63 13.63 13.66 13.34 13.86 3,863,493 13.602 -0.42%
2013-06-05 0 23.70 23.60 23.85 23.35 24.45 3,852,839 91,301,570 23.697 13.69 13.63 13.77 13.48 14.12 6,672,082 13.684 -2.87%
2013-06-04 0 24.40 24.30 24.40 23.80 24.65 4,794,728 116,374,096 24.271 14.09 14.03 14.09 13.74 14.23 8,303,181 14.016 0.00%
2013-06-03 0 24.40 24.40 24.45 24.25 24.80 4,254,771 104,307,665 24.515 14.09 14.09 14.12 14.00 14.32 7,368,120 14.157 0.41%
2013-05-31 0 24.30 24.20 24.65 24.20 24.95 4,933,656 121,417,280 24.610 14.03 13.97 14.23 13.97 14.41 8,543,767 14.211 -0.21%
2013-05-30 0 24.35 24.40 24.60 24.35 25.40 7,156,772 177,757,126 24.838 14.06 14.09 14.21 14.06 14.67 12,393,607 14.343 -4.51%
2013-05-29 0 25.50 25.50 25.55 25.30 26.40 4,665,615 119,978,970 25.716 14.73 14.73 14.75 14.61 15.24 8,079,592 14.850 -3.41%
2013-05-28 0 26.40 26.40 26.45 26.05 26.55 1,609,050 42,472,352 26.396 15.24 15.24 15.27 15.04 15.33 2,786,442 15.243 1.15%
2013-05-27 0 26.10 26.20 26.25 26.05 26.50 1,498,935 39,263,785 26.194 15.07 15.13 15.16 15.04 15.30 2,595,753 15.126 -0.57%
2013-05-24 0 26.25 26.25 26.35 26.20 26.75 2,084,454 55,159,009 26.462 15.16 15.16 15.22 15.13 15.45 3,609,714 15.281 -1.32%
2013-05-23 0 26.60 26.60 26.70 26.60 27.15 3,319,978 89,109,687 26.840 15.36 15.36 15.42 15.36 15.68 5,749,310 15.499 -1.12%
2013-05-22 0 26.90 26.75 26.90 26.60 26.90 1,089,205 29,182,568 26.793 15.53 15.45 15.53 15.36 15.53 1,886,210 15.472 0.94%
2013-05-21 0 26.65 26.75 26.80 26.60 27.15 2,869,493 77,145,784 26.885 15.39 15.45 15.48 15.36 15.68 4,969,191 15.525 -2.74%
2013-05-20 0 27.40 27.40 27.50 26.10 27.50 6,886,825 185,830,582 26.983 15.82 15.82 15.88 15.07 15.88 11,926,131 15.582 3.40%
2013-05-16 0 26.50 26.45 26.50 26.20 26.65 3,286,992 86,773,660 26.399 15.30 15.27 15.30 15.13 15.39 5,692,187 15.244 1.34%
2013-05-15 0 26.15 26.15 26.20 26.10 26.80 4,483,150 118,724,113 26.482 15.10 15.10 15.13 15.07 15.48 7,763,611 15.292 -2.24%
2013-05-14 0 26.75 26.65 26.80 26.55 26.95 3,831,885 102,514,398 26.753 15.45 15.39 15.48 15.33 15.56 6,635,795 15.449 1.13%
2013-05-13 0 26.45 26.40 26.45 26.15 26.95 3,568,806 94,142,894 26.379 15.27 15.24 15.27 15.10 15.56 6,180,213 15.233 -1.49%
2013-05-10 0 26.85 26.75 26.85 26.60 26.95 1,889,068 50,552,553 26.761 15.50 15.45 15.50 15.36 15.56 3,271,358 15.453 0.56%
2013-05-09 0 26.70 26.65 26.70 26.35 27.20 3,893,026 103,689,235 26.635 15.42 15.39 15.42 15.22 15.71 6,741,675 15.380 -1.11%
2013-05-08 0 27.00 26.90 27.00 26.85 27.70 4,680,008 126,484,970 27.027 15.59 15.53 15.59 15.50 16.00 8,104,517 15.607 -1.46%
2013-05-07 0 27.40 27.40 27.50 27.00 27.60 3,612,145 98,990,718 27.405 15.82 15.82 15.88 15.59 15.94 6,255,265 15.825 0.92%
2013-05-06 0 27.15 27.15 27.30 27.10 27.60 1,370,072 37,485,085 27.360 15.68 15.68 15.76 15.65 15.94 2,372,597 15.799 0.18%
2013-05-03 0 27.10 27.10 27.15 27.05 27.45 2,973,915 80,976,048 27.229 15.65 15.65 15.68 15.62 15.85 5,150,022 15.723 0.37%
2013-05-02 0 27.00 27.00 27.10 27.00 27.60 2,857,578 77,821,161 27.233 15.59 15.59 15.65 15.59 15.94 4,948,557 15.726 -2.53%
2013-04-30 0 27.70 27.35 27.40 27.10 28.00 2,119,493 58,614,160 27.655 16.00 15.79 15.82 15.65 16.17 3,670,393 15.969 1.84%
2013-04-29 0 27.20 27.15 27.30 27.10 27.75 1,186,548 32,414,933 27.319 15.71 15.68 15.76 15.65 16.02 2,054,782 15.775 -0.37%
2013-04-26 0 27.30 27.25 27.35 27.20 28.15 1,316,050 36,164,610 27.480 15.76 15.74 15.79 15.71 16.26 2,279,045 15.868 -2.50%
2013-04-25 0 28.00 27.95 28.00 27.65 28.15 2,562,149 71,663,242 27.970 16.17 16.14 16.17 15.97 16.26 4,436,954 16.151 1.27%
2013-04-24 0 27.65 27.50 27.70 27.10 27.75 2,425,250 66,793,000 27.541 15.97 15.88 16.00 15.65 16.02 4,199,882 15.904 0.73%
2013-04-23 0 27.45 27.35 27.45 26.95 27.55 4,205,381 114,537,307 27.236 15.85 15.79 15.85 15.56 15.91 7,282,590 15.728 1.86%
2013-04-22 0 26.95 26.85 26.95 26.55 27.00 1,108,243 29,729,698 26.826 15.56 15.50 15.56 15.33 15.59 1,919,179 15.491 0.56%
2013-04-19 0 26.80 26.75 26.90 26.20 26.95 1,293,741 34,476,357 26.649 15.48 15.45 15.53 15.13 15.56 2,240,412 15.388 2.68%
2013-04-18 0 26.10 26.10 26.15 26.00 26.70 2,375,623 62,492,066 26.306 15.07 15.07 15.10 15.01 15.42 4,113,941 15.190 -1.88%
2013-04-17 0 26.60 26.60 26.75 26.20 27.00 2,635,333 70,406,004 26.716 15.36 15.36 15.45 15.13 15.59 4,563,689 15.427 2.11%
2013-04-16 0 26.05 26.05 26.15 25.80 26.35 3,528,944 91,924,227 26.049 15.04 15.04 15.10 14.90 15.22 6,111,183 15.042 -1.88%
2013-04-15 0 26.55 26.50 26.60 26.50 27.00 1,031,474 27,523,705 26.684 15.33 15.30 15.36 15.30 15.59 1,786,236 15.409 -1.12%
2013-04-12 0 26.85 26.85 27.05 26.55 27.05 1,488,124 40,000,779 26.880 15.50 15.50 15.62 15.33 15.62 2,577,031 15.522 0.37%
2013-04-11 0 26.75 26.65 26.80 26.30 27.00 1,668,277 44,566,634 26.714 15.45 15.39 15.48 15.19 15.59 2,889,008 15.426 1.52%
2013-04-10 0 26.35 26.25 26.35 25.80 26.40 3,367,481 88,113,872 26.166 15.22 15.16 15.22 14.90 15.24 5,831,572 15.110 1.74%
2013-04-09 0 25.90 25.85 25.90 25.50 26.05 4,377,865 113,230,347 25.864 14.96 14.93 14.96 14.73 15.04 7,581,286 14.936 1.17%
2013-04-08 0 25.60 25.60 25.80 25.60 26.20 5,722,444 147,929,981 25.851 14.78 14.78 14.90 14.78 15.13 9,909,736 14.928 -3.21%
2013-04-05 0 26.45 26.45 26.50 26.00 26.75 5,594,311 147,341,697 26.338 15.27 15.27 15.30 15.01 15.45 9,687,844 15.209 -2.58%
2013-04-03 0 27.15 27.05 27.15 26.95 27.40 2,396,898 64,828,432 27.047 15.68 15.62 15.68 15.56 15.82 4,150,783 15.618 -0.18%
2013-04-02 0 27.20 27.05 27.20 26.85 27.50 3,169,385 86,190,804 27.195 15.71 15.62 15.71 15.50 15.88 5,488,523 15.704 0.11%
2013-03-28 0 27.55 27.35 27.60 27.10 27.60 4,131,105 113,003,120 27.354 15.69 15.58 15.72 15.43 15.72 7,254,020 15.578 0.73%
2013-03-27 0 27.35 27.45 27.50 26.65 27.50 3,251,545 88,184,610 27.121 15.58 15.63 15.66 15.18 15.66 5,709,555 15.445 2.82%
2013-03-26 0 26.60 26.55 26.60 26.40 27.20 5,824,719 155,209,423 26.647 15.15 15.12 15.15 15.03 15.49 10,227,923 15.175 -2.56%
2013-03-25 0 27.30 27.15 27.30 26.90 27.30 3,409,842 92,486,971 27.124 15.55 15.46 15.55 15.32 15.55 5,987,517 15.447 0.55%
2013-03-22 0 27.15 27.00 27.15 26.55 27.50 5,047,480 135,707,894 26.886 15.46 15.38 15.46 15.12 15.66 8,863,130 15.312 -1.09%
2013-03-21 0 27.45 27.40 27.55 27.25 27.60 6,569,894 180,466,653 27.469 15.63 15.60 15.69 15.52 15.72 11,536,414 15.643 0.73%
2013-03-20 0 27.25 27.10 27.30 27.05 27.50 4,911,865 133,878,974 27.256 15.52 15.43 15.55 15.40 15.66 8,624,996 15.522 -1.09%
2013-03-19 0 27.55 27.40 27.50 26.95 27.60 7,060,600 192,555,250 27.272 15.69 15.60 15.66 15.35 15.72 12,398,070 15.531 2.04%
2013-03-18 0 27.00 26.95 27.00 26.55 27.85 6,358,026 171,832,091 27.026 15.38 15.35 15.38 15.12 15.86 11,164,385 15.391 -3.05%
2013-03-15 0 27.85 27.25 27.50 27.25 28.80 9,613,723 266,459,173 27.717 15.86 15.52 15.66 15.52 16.40 16,881,230 15.784 2.01%
2013-03-14 0 27.30 27.10 27.30 27.10 28.35 4,085,323 112,522,199 27.543 15.55 15.43 15.55 15.43 16.15 7,173,629 15.686 -3.02%
2013-03-13 0 28.15 28.00 28.25 27.70 28.45 2,843,050 79,752,707 28.052 16.03 15.95 16.09 15.77 16.20 4,992,258 15.975 0.00%
2013-03-12 0 28.15 28.10 28.25 28.10 28.55 1,461,691 41,300,532 28.255 16.03 16.00 16.09 16.00 16.26 2,566,658 16.091 0.18%
2013-03-11 0 28.10 28.10 28.25 28.05 28.65 2,828,256 80,199,004 28.356 16.00 16.00 16.09 15.97 16.32 4,966,280 16.149 -1.23%
2013-03-08 0 28.45 28.35 28.45 28.35 29.15 4,601,240 131,478,758 28.575 16.20 16.15 16.20 16.15 16.60 8,079,554 16.273 -2.23%
2013-03-07 0 29.10 29.05 29.10 28.40 29.10 2,704,006 77,995,584 28.844 16.57 16.54 16.57 16.17 16.57 4,748,103 16.427 1.57%
2013-03-06 0 28.65 28.55 28.65 28.05 28.90 2,106,138 60,095,759 28.534 16.32 16.26 16.32 15.97 16.46 3,698,276 16.250 2.69%
2013-03-05 0 27.90 27.80 28.00 27.65 28.70 3,700,824 103,405,438 27.941 15.89 15.83 15.95 15.75 16.34 6,498,467 15.912 -2.11%
2013-03-04 0 28.50 28.45 28.55 28.40 29.00 3,064,005 88,053,495 28.738 16.23 16.20 16.26 16.17 16.52 5,380,244 16.366 -1.72%
2013-03-01 0 29.00 29.00 29.10 28.70 29.15 1,998,826 57,911,001 28.973 16.52 16.52 16.57 16.34 16.60 3,509,841 16.500 0.00%
2013-02-28 0 29.00 29.00 29.10 28.55 29.10 3,326,668 95,829,155 28.806 16.52 16.52 16.57 16.26 16.57 5,841,467 16.405 0.87%
2013-02-27 0 28.75 28.60 28.75 27.70 28.80 2,398,894 67,882,711 28.298 16.37 16.29 16.37 15.77 16.40 4,212,341 16.115 4.55%
2013-02-26 0 27.50 27.50 27.60 27.50 28.00 3,303,766 91,380,051 27.659 15.66 15.66 15.72 15.66 15.95 5,801,252 15.752 -2.48%
2013-02-25 0 28.20 28.20 28.35 27.90 28.50 3,953,660 111,921,104 28.308 16.06 16.06 16.15 15.89 16.23 6,942,435 16.121 -1.05%
2013-02-22 0 28.50 28.40 28.50 28.40 28.75 1,658,440 47,332,341 28.540 16.23 16.17 16.23 16.17 16.37 2,912,140 16.253 0.71%
2013-02-21 0 28.30 28.25 28.30 28.25 29.35 3,082,657 88,059,852 28.566 16.12 16.09 16.12 16.09 16.71 5,412,996 16.268 -3.58%
2013-02-20 0 29.35 29.20 29.35 28.90 29.50 5,023,706 146,969,623 29.255 16.71 16.63 16.71 16.46 16.80 8,821,384 16.661 1.56%
2013-02-19 0 28.90 28.70 28.90 28.50 29.05 4,510,230 129,862,452 28.793 16.46 16.34 16.46 16.23 16.54 7,919,745 16.397 1.58%
2013-02-18 0 28.45 28.40 28.55 28.35 28.90 1,681,350 48,037,365 28.571 16.20 16.17 16.26 16.15 16.46 2,952,369 16.271 -1.04%
2013-02-15 0 28.75 28.65 28.75 28.65 29.00 1,820,018 52,537,436 28.866 16.37 16.32 16.37 16.32 16.52 3,195,863 16.439 -0.86%
2013-02-14 0 29.00 29.00 29.05 28.75 29.10 4,729,452 136,707,902 28.906 16.52 16.52 16.54 16.37 16.57 8,304,688 16.462 1.40%
2013-02-08 0 28.60 28.45 28.60 27.70 28.60 2,945,048 83,021,330 28.190 16.29 16.20 16.29 15.77 16.29 5,171,361 16.054 2.14%
2013-02-07 0 28.00 27.85 27.90 27.75 28.15 5,462,435 152,652,668 27.946 15.95 15.86 15.89 15.80 16.03 9,591,770 15.915 1.27%
2013-02-06 0 27.65 27.65 27.75 27.50 27.95 5,253,312 145,438,498 27.685 15.75 15.75 15.80 15.66 15.92 9,224,561 15.766 0.36%
2013-02-05 0 27.55 27.50 27.55 27.40 28.05 6,130,443 170,909,879 27.879 15.69 15.66 15.69 15.60 15.97 10,764,760 15.877 -1.78%
2013-02-04 0 28.05 28.05 28.15 27.95 29.05 4,398,954 124,929,492 28.400 15.97 15.97 16.03 15.92 16.54 7,724,349 16.173 -2.26%
2013-02-01 0 28.70 28.65 28.75 28.35 28.85 5,273,596 150,400,675 28.520 16.34 16.32 16.37 16.15 16.43 9,260,178 16.242 1.06%
2013-01-31 0 28.40 28.25 28.45 28.20 28.60 3,199,379 90,751,562 28.365 16.17 16.09 16.20 16.06 16.29 5,617,954 16.154 0.53%
2013-01-30 0 28.25 28.10 28.25 28.05 28.75 4,439,051 125,428,228 28.256 16.09 16.00 16.09 15.97 16.37 7,794,758 16.091 0.89%
2013-01-29 0 28.00 27.95 28.00 27.80 28.15 3,093,921 86,587,737 27.986 15.95 15.92 15.95 15.83 16.03 5,432,775 15.938 -0.36%
2013-01-28 0 28.10 28.05 28.10 27.80 28.35 1,499,759 42,113,937 28.080 16.00 15.97 16.00 15.83 16.15 2,633,504 15.992 -0.88%
2013-01-25 0 28.35 28.20 28.40 27.85 28.40 4,860,896 136,860,907 28.155 16.15 16.06 16.17 15.86 16.17 8,535,497 16.034 0.53%
2013-01-24 0 28.20 28.15 28.20 27.30 28.50 5,946,975 165,094,442 27.761 16.06 16.03 16.06 15.55 16.23 10,442,599 15.810 3.30%
2013-01-23 0 27.30 27.30 27.35 27.25 27.80 4,329,918 118,643,385 27.401 15.55 15.55 15.58 15.52 15.83 7,603,126 15.605 -0.55%
2013-01-22 0 27.45 27.45 27.55 27.30 27.60 1,821,603 50,051,674 27.477 15.63 15.63 15.69 15.55 15.72 3,198,646 15.648 0.18%
2013-01-21 0 27.40 27.35 27.45 27.25 28.25 2,199,710 60,605,468 27.552 15.60 15.58 15.63 15.52 16.09 3,862,584 15.690 -0.54%
2013-01-18 0 27.55 27.50 27.60 27.50 27.80 3,088,314 85,239,076 27.601 15.69 15.66 15.72 15.66 15.83 5,422,929 15.718 -0.72%
2013-01-17 0 27.75 27.75 27.80 27.70 28.45 2,486,676 69,372,850 27.898 15.80 15.80 15.83 15.77 16.20 4,366,482 15.888 -1.60%
2013-01-16 0 28.20 28.15 28.20 27.40 28.20 3,256,094 90,650,314 27.840 16.06 16.03 16.06 15.60 16.06 5,717,543 15.855 1.99%
2013-01-15 0 27.65 27.60 27.70 27.35 27.80 1,283,394 35,352,201 27.546 15.75 15.72 15.77 15.58 15.83 2,253,577 15.687 0.55%
2013-01-14 0 27.50 27.40 27.55 26.85 27.60 2,800,762 76,771,496 27.411 15.66 15.60 15.69 15.29 15.72 4,918,002 15.610 2.04%
2013-01-11 0 26.95 26.90 27.00 26.80 27.45 4,649,827 126,184,233 27.137 15.35 15.32 15.38 15.26 15.63 8,164,870 15.455 -2.00%
2013-01-10 0 27.50 27.45 27.50 27.00 27.80 7,713,951 210,146,416 27.242 15.66 15.63 15.66 15.38 15.83 13,545,323 15.514 2.42%
2013-01-09 0 26.85 26.80 26.95 26.20 26.95 3,343,444 89,418,013 26.744 15.29 15.26 15.35 14.92 15.35 5,870,925 15.231 1.51%
2013-01-08 0 26.45 26.40 26.50 26.25 26.85 5,157,228 137,244,157 26.612 15.06 15.03 15.09 14.95 15.29 9,055,842 15.155 -0.75%
2013-01-07 0 26.65 26.50 26.65 26.40 26.70 2,952,580 78,312,192 26.523 15.18 15.09 15.18 15.03 15.21 5,184,587 15.105 0.95%
2013-01-04 0 26.40 26.35 26.45 26.10 26.80 2,728,590 71,822,370 26.322 15.03 15.01 15.06 14.86 15.26 4,791,271 14.990 -0.94%
2013-01-03 0 26.65 26.55 26.65 26.35 27.00 2,786,193 74,385,149 26.698 15.18 15.12 15.18 15.01 15.38 4,892,419 15.204 0.38%
2013-01-02 0 26.55 26.50 26.55 25.90 26.75 2,304,899 60,741,010 26.353 15.12 15.09 15.12 14.75 15.23 4,047,291 15.008 2.71%
2012-12-31 0 25.85 25.80 25.85 25.70 26.00 935,750 24,231,436 25.895 14.72 14.69 14.72 14.64 14.81 1,643,132 14.747 0.58%
2012-12-28 0 25.70 25.70 25.85 25.70 25.90 668,431 17,240,493 25.792 14.64 14.64 14.72 14.64 14.75 1,173,732 14.689 0.19%
2012-12-27 0 25.65 25.65 25.70 25.65 26.00 747,341 19,273,637 25.790 14.61 14.61 14.64 14.61 14.81 1,312,294 14.687 -0.39%
2012-12-24 0 25.75 25.75 25.90 25.65 25.95 544,982 14,099,444 25.871 14.66 14.66 14.75 14.61 14.78 956,962 14.734 -0.77%
2012-12-21 0 25.95 25.70 26.00 25.60 26.00 2,702,398 69,980,399 25.896 14.78 14.64 14.81 14.58 14.81 4,745,280 14.747 0.39%
2012-12-20 0 25.85 25.75 25.85 25.55 25.90 2,280,880 58,638,411 25.709 14.72 14.66 14.72 14.55 14.75 4,005,114 14.641 0.58%
2012-12-19 0 25.70 25.65 25.70 25.55 25.85 5,143,108 132,220,236 25.708 14.64 14.61 14.64 14.55 14.72 9,031,048 14.641 0.00%
2012-12-18 0 25.70 25.60 25.75 25.50 25.75 4,408,315 113,076,770 25.651 14.64 14.58 14.66 14.52 14.66 7,740,787 14.608 0.39%
2012-12-17 0 25.60 25.55 25.65 25.50 25.85 6,862,355 176,262,110 25.685 14.58 14.55 14.61 14.52 14.72 12,049,962 14.628 -0.39%
2012-12-14 0 25.70 25.65 25.70 25.55 25.80 5,111,137 131,154,286 25.660 14.64 14.61 14.64 14.55 14.69 8,974,908 14.613 0.00%
2012-12-13 0 25.70 25.60 25.70 25.55 25.80 6,331,092 162,298,545 25.635 14.64 14.58 14.64 14.55 14.69 11,117,090 14.599 0.98%
2012-12-12 0 25.45 25.40 25.45 25.30 25.70 8,143,243 207,234,500 25.449 14.49 14.47 14.49 14.41 14.64 14,299,139 14.493 0.00%
2012-12-11 0 25.45 25.40 25.45 25.40 25.95 6,894,546 176,262,652 25.566 14.49 14.47 14.49 14.47 14.78 12,106,488 14.559 -0.39%
2012-12-10 0 25.55 25.50 25.60 25.25 25.85 6,556,202 167,892,887 25.608 14.55 14.52 14.58 14.38 14.72 11,512,372 14.584 0.59%
2012-12-07 0 25.40 25.30 25.40 25.10 25.45 5,649,800 143,150,145 25.337 14.47 14.41 14.47 14.29 14.49 9,920,774 14.429 1.20%
2012-12-06 0 25.10 25.05 25.15 25.00 25.35 7,146,980 179,883,360 25.169 14.29 14.27 14.32 14.24 14.44 12,549,749 14.334 0.00%
2012-12-05 0 25.10 25.10 25.15 24.90 25.50 9,186,317 231,458,446 25.196 14.29 14.29 14.32 14.18 14.52 16,130,726 14.349 1.62%
2012-12-04 0 24.70 24.65 24.70 24.55 25.30 7,862,776 196,061,614 24.935 14.07 14.04 14.07 13.98 14.41 13,806,652 14.201 -2.95%
2012-12-03 0 25.45 25.35 25.40 25.25 25.75 25,258,468 646,305,740 25.588 14.49 14.44 14.47 14.38 14.66 44,352,642 14.572 -0.39%
2012-11-30 0 25.55 25.75 26.00 24.95 26.05 89,716,267 2,281,114,014 25.426 14.55 14.66 14.81 14.21 14.84 157,537,404 14.480 -1.54%
2012-11-29 0 25.95 25.90 25.95 25.65 26.10 13,853,723 358,166,842 25.853 14.78 14.75 14.78 14.61 14.86 24,326,464 14.723 0.78%
2012-11-28 0 25.75 25.75 25.80 25.35 25.90 8,449,725 216,444,023 25.616 14.66 14.66 14.69 14.44 14.75 14,837,306 14.588 -0.39%
2012-11-27 0 25.85 25.80 25.90 25.40 25.95 11,378,513 292,153,297 25.676 14.72 14.69 14.75 14.47 14.78 19,980,116 14.622 1.37%
2012-11-26 0 25.50 25.40 25.50 25.20 25.55 10,283,633 261,137,026 25.393 14.52 14.47 14.52 14.35 14.55 18,057,560 14.461 1.59%
2012-11-23 0 25.10 25.10 25.15 25.10 25.50 5,539,685 139,793,643 25.235 14.29 14.29 14.32 14.29 14.52 9,727,418 14.371 -0.20%
2012-11-22 0 25.15 25.15 25.20 25.00 25.30 6,164,278 154,904,363 25.129 14.32 14.32 14.35 14.24 14.41 10,824,173 14.311 0.20%
2012-11-21 0 25.10 24.95 25.00 24.55 25.25 7,608,851 188,947,920 24.833 14.29 14.21 14.24 13.98 14.38 13,360,772 14.142 1.83%
2012-11-20 0 24.65 24.55 24.65 24.45 24.85 5,688,636 140,192,730 24.644 14.04 13.98 14.04 13.92 14.15 9,988,968 14.035 -0.20%
2012-11-19 0 24.70 24.50 24.70 24.35 24.75 4,725,674 116,016,690 24.550 14.07 13.95 14.07 13.87 14.09 8,298,054 13.981 0.82%
2012-11-16 0 24.50 24.40 24.50 24.40 24.80 9,009,183 221,585,797 24.596 13.95 13.90 13.95 13.90 14.12 15,819,687 14.007 0.82%
2012-11-15 0 24.30 24.35 24.40 23.90 24.70 16,654,737 406,060,540 24.381 13.84 13.87 13.90 13.61 14.07 29,244,909 13.885 1.25%
2012-11-14 0 24.00 23.90 24.00 23.50 24.05 5,074,524 120,812,867 23.808 13.67 13.61 13.67 13.38 13.70 8,910,617 13.558 1.91%
2012-11-13 0 23.55 23.50 23.55 23.45 23.80 3,202,006 75,530,707 23.589 13.41 13.38 13.41 13.35 13.55 5,622,567 13.433 -0.63%
2012-11-12 0 23.70 23.65 23.75 23.55 24.00 5,726,300 136,133,060 23.773 13.50 13.47 13.53 13.41 13.67 10,055,104 13.539 -1.25%
2012-11-09 0 24.00 23.90 24.00 23.80 24.10 3,849,961 92,227,795 23.956 13.67 13.61 13.67 13.55 13.72 6,760,344 13.642 -0.62%
2012-11-08 0 24.15 23.95 24.00 23.90 24.25 4,819,715 116,159,758 24.101 13.75 13.64 13.67 13.61 13.81 8,463,185 13.725 -0.41%
2012-11-07 0 24.25 24.15 24.25 23.95 24.40 4,876,516 118,246,363 24.248 13.81 13.75 13.81 13.64 13.90 8,562,925 13.809 -0.41%
2012-11-06 0 24.35 24.30 24.35 23.90 24.40 6,071,380 147,056,907 24.221 13.87 13.84 13.87 13.61 13.90 10,661,048 13.794 0.21%
2012-11-05 0 24.30 24.20 24.35 24.05 24.40 4,490,765 108,874,233 24.244 13.84 13.78 13.87 13.70 13.90 7,885,565 13.807 0.00%
2012-11-02 0 24.30 24.25 24.30 24.05 24.45 4,437,570 107,591,285 24.246 13.84 13.81 13.84 13.70 13.92 7,792,157 13.808 0.83%
2012-11-01 0 24.10 24.05 24.15 23.90 24.25 2,786,426 67,024,735 24.054 13.72 13.70 13.75 13.61 13.81 4,892,829 13.699 0.42%
2012-10-31 0 24.00 24.00 24.05 23.90 24.20 3,567,900 85,873,295 24.068 13.67 13.67 13.70 13.61 13.78 6,265,059 13.707 0.42%
2012-10-30 0 23.90 23.90 23.95 23.40 24.05 4,768,858 113,044,298 23.705 13.61 13.61 13.64 13.33 13.70 8,373,883 13.500 0.42%
2012-10-29 0 23.80 23.80 23.85 23.20 23.85 8,451,629 198,783,642 23.520 13.55 13.55 13.58 13.21 13.58 14,840,650 13.395 -0.83%
2012-10-26 0 24.00 23.90 23.95 23.75 24.30 7,569,003 181,567,822 23.988 13.67 13.61 13.64 13.53 13.84 13,290,801 13.661 -1.44%
2012-10-25 0 24.35 24.30 24.35 23.95 24.75 7,720,094 187,582,928 24.298 13.87 13.84 13.87 13.64 14.09 13,556,110 13.838 0.62%
2012-10-24 0 24.20 24.10 24.15 23.55 24.25 8,505,345 204,125,477 24.000 13.78 13.72 13.75 13.41 13.81 14,934,972 13.668 0.62%
2012-10-22 0 24.05 24.00 24.10 23.45 24.30 13,026,064 312,471,422 23.988 13.70 13.67 13.72 13.35 13.84 22,873,135 13.661 1.69%
2012-10-19 0 23.65 23.60 23.65 23.20 23.65 12,476,569 293,228,296 23.502 13.47 13.44 13.47 13.21 13.47 21,908,249 13.384 2.38%
2012-10-18 0 23.10 23.05 23.10 23.05 23.45 6,027,721 140,043,577 23.233 13.16 13.13 13.16 13.13 13.35 10,584,385 13.231 -0.22%
2012-10-17 0 23.15 23.10 23.20 22.95 23.30 6,782,934 156,820,512 23.120 13.18 13.16 13.21 13.07 13.27 11,910,502 13.167 0.00%
2012-10-16 0 23.15 23.05 23.10 22.95 23.20 5,255,129 121,395,227 23.100 13.18 13.13 13.16 13.07 13.21 9,227,751 13.155 -0.22%
2012-10-15 0 23.20 23.20 23.25 22.90 23.35 12,582,281 292,074,346 23.213 13.21 13.21 13.24 13.04 13.30 22,093,874 13.220 0.87%
2012-10-12 0 23.00 22.90 23.00 22.85 23.15 4,282,531 98,507,864 23.002 13.10 13.04 13.10 13.01 13.18 7,519,916 13.100 0.22%
2012-10-11 0 22.95 23.00 23.10 22.85 23.55 7,472,723 172,986,203 23.149 13.07 13.10 13.16 13.01 13.41 13,121,738 13.183 -1.29%
2012-10-10 0 23.25 23.25 23.30 22.70 23.40 11,485,576 265,078,012 23.079 13.24 13.24 13.27 12.93 13.33 20,168,113 13.143 1.75%
2012-10-09 0 22.85 22.85 22.95 22.85 23.25 11,259,440 258,894,842 22.994 13.01 13.01 13.07 13.01 13.24 19,771,029 13.095 -0.65%
2012-10-08 0 23.00 23.00 23.05 22.85 23.55 9,760,085 225,711,356 23.126 13.10 13.10 13.13 13.01 13.41 17,138,235 13.170 -2.13%
2012-10-05 0 23.50 23.45 23.55 23.35 23.55 13,093,603 306,972,447 23.444 13.38 13.35 13.41 13.30 13.41 22,991,730 13.351 1.08%
2012-10-04 0 23.25 23.20 23.25 22.85 23.40 260,762,915 5,899,197,038 22.623 13.24 13.21 13.24 13.01 13.33 457,887,003 12.884 -2.92%
2012-10-03 0 23.95 23.95 24.00 23.50 24.00 6,009,206 143,004,501 23.798 13.64 13.64 13.67 13.38 13.67 10,551,874 13.553 -0.21%
2012-09-28 0 24.00 23.95 24.05 23.50 24.05 6,356,015 152,217,244 23.949 13.67 13.64 13.70 13.38 13.70 11,160,853 13.638 0.84%
2012-09-27 0 23.80 23.75 23.85 23.25 23.85 3,038,123 71,507,851 23.537 13.55 13.53 13.58 13.24 13.58 5,334,796 13.404 1.06%
2012-09-26 0 23.55 23.40 23.55 23.40 23.65 1,495,213 35,136,337 23.499 13.41 13.33 13.41 13.33 13.47 2,625,521 13.383 -0.84%
2012-09-25 0 23.75 23.65 23.75 23.45 23.85 4,243,192 100,498,590 23.685 13.53 13.47 13.53 13.35 13.58 7,450,839 13.488 0.00%
2012-09-24 0 23.75 23.70 23.75 23.45 23.80 4,411,250 104,535,726 23.698 13.53 13.50 13.53 13.35 13.55 7,745,941 13.496 0.85%
2012-09-21 0 23.55 23.50 23.60 23.15 23.70 8,577,628 201,477,753 23.489 13.41 13.38 13.44 13.18 13.50 15,061,898 13.377 1.51%
2012-09-20 0 23.20 23.20 23.30 23.05 23.60 2,163,633 50,373,267 23.282 13.21 13.21 13.27 13.13 13.44 3,799,234 13.259 -1.28%
2012-09-19 0 23.50 23.45 23.55 23.40 23.75 3,848,986 90,530,677 23.521 13.38 13.35 13.41 13.33 13.53 6,758,632 13.395 -1.05%
2012-09-18 0 23.75 23.70 23.80 23.15 23.80 3,134,086 73,943,936 23.593 13.53 13.50 13.55 13.18 13.55 5,503,303 13.436 1.93%
2012-09-17 0 23.30 23.25 23.30 23.05 23.60 2,688,613 62,464,148 23.233 13.27 13.24 13.27 13.13 13.44 4,721,074 13.231 -0.43%
2012-09-14 0 23.40 23.35 23.40 23.30 23.75 7,735,422 181,738,004 23.494 13.33 13.30 13.33 13.27 13.53 13,583,025 13.380 1.52%
2012-09-13 0 23.05 23.00 23.05 22.80 23.55 3,806,035 88,054,293 23.135 13.13 13.10 13.13 12.98 13.41 6,683,212 13.175 0.44%
2012-09-12 0 22.95 22.90 22.95 22.75 23.00 5,690,028 130,263,443 22.893 13.07 13.04 13.07 12.96 13.10 9,991,413 13.038 1.10%
2012-09-11 0 22.70 22.60 22.65 22.25 22.80 2,803,800 63,264,990 22.564 12.93 12.87 12.90 12.67 12.98 4,923,337 12.850 1.34%
2012-09-10 0 22.40 22.40 22.50 22.25 22.80 1,795,950 40,503,630 22.553 12.76 12.76 12.81 12.67 12.98 3,153,601 12.844 -0.22%
2012-09-07 0 22.45 22.40 22.50 22.35 22.75 4,642,106 104,687,263 22.552 12.79 12.76 12.81 12.73 12.96 8,151,312 12.843 1.35%
2012-09-06 0 22.15 22.10 22.15 21.70 22.50 6,118,730 135,381,694 22.126 12.61 12.59 12.61 12.36 12.81 10,744,192 12.600 1.84%
2012-09-05 0 21.75 21.75 21.80 21.50 21.95 3,685,930 80,190,753 21.756 12.39 12.39 12.41 12.24 12.50 6,472,314 12.390 0.32%
2012-09-04 0 21.90 21.85 21.90 21.85 22.35 3,836,594 84,565,647 22.042 12.35 12.32 12.35 12.32 12.60 6,805,236 12.427 -1.13%
2012-09-03 0 22.15 22.15 22.20 22.05 22.40 2,127,778 47,364,223 22.260 12.49 12.49 12.52 12.43 12.63 3,774,189 12.550 -0.23%
2012-08-31 0 22.20 22.10 22.20 21.90 22.30 4,975,350 109,622,105 22.033 12.52 12.46 12.52 12.35 12.57 8,825,127 12.422 1.37%
2012-08-30 0 21.90 21.85 21.95 21.65 22.10 7,161,398 156,479,920 21.850 12.35 12.32 12.37 12.21 12.46 12,702,674 12.319 -1.13%
2012-08-29 0 22.15 22.15 22.25 22.05 22.40 2,809,938 62,442,866 22.222 12.49 12.49 12.54 12.43 12.63 4,984,184 12.528 -0.67%
2012-08-28 0 22.30 22.35 22.40 22.20 22.50 2,860,374 63,917,289 22.346 12.57 12.60 12.63 12.52 12.68 5,073,646 12.598 -1.11%
2012-08-27 0 22.55 22.55 22.60 22.40 22.90 2,184,940 49,340,611 22.582 12.71 12.71 12.74 12.63 12.91 3,875,581 12.731 -0.66%
2012-08-24 0 22.70 22.60 22.70 22.60 23.00 5,531,108 126,404,909 22.853 12.80 12.74 12.80 12.74 12.97 9,810,914 12.884 -1.52%
2012-08-23 0 23.05 23.00 23.10 22.70 23.10 8,387,726 192,931,545 23.002 12.99 12.97 13.02 12.80 13.02 14,877,897 12.968 1.10%
2012-08-22 0 22.80 22.75 22.80 22.65 22.90 4,137,434 94,362,809 22.807 12.85 12.83 12.85 12.77 12.91 7,338,857 12.858 -0.87%
2012-08-21 0 23.00 22.95 23.00 22.80 23.10 3,952,781 90,755,054 22.960 12.97 12.94 12.97 12.85 13.02 7,011,325 12.944 0.00%
2012-08-20 0 23.00 22.95 23.05 22.90 23.25 3,499,350 80,594,995 23.031 12.97 12.94 12.99 12.91 13.11 6,207,042 12.984 0.00%
2012-08-17 0 23.00 22.95 23.00 22.70 23.25 7,127,648 163,653,569 22.960 12.97 12.94 12.97 12.80 13.11 12,642,809 12.944 1.77%
2012-08-16 0 22.60 22.55 22.65 22.55 22.95 3,971,401 90,322,659 22.743 12.74 12.71 12.77 12.71 12.94 7,044,352 12.822 -0.66%
2012-08-15 0 22.75 22.75 22.80 22.50 22.90 11,695,175 265,148,422 22.672 12.83 12.83 12.85 12.68 12.91 20,744,552 12.782 -0.44%
2012-08-14 0 22.85 22.85 22.90 21.65 22.90 528,640,226 11,408,363,010 21.581 12.88 12.88 12.91 12.21 12.91 937,686,218 12.167 -4.19%
2012-08-13 0 23.85 23.80 23.85 23.60 23.95 3,386,546 80,764,165 23.849 13.45 13.42 13.45 13.30 13.50 6,006,954 13.445 1.06%
2012-08-10 0 23.60 23.65 23.70 23.15 23.70 3,326,484 77,830,687 23.397 13.30 13.33 13.36 13.05 13.36 5,900,418 13.191 1.29%
2012-08-09 0 23.30 23.25 23.30 22.95 23.45 2,845,301 66,212,261 23.271 13.14 13.11 13.14 12.94 13.22 5,046,910 13.119 1.08%
2012-08-08 0 23.05 23.00 23.05 22.95 23.75 2,549,788 59,261,379 23.242 12.99 12.97 12.99 12.94 13.39 4,522,738 13.103 -1.91%
2012-08-07 0 23.50 23.50 23.55 23.40 23.75 3,326,436 78,130,988 23.488 13.25 13.25 13.28 13.19 13.39 5,900,333 13.242 -1.05%
2012-08-06 0 23.75 23.60 23.75 23.40 23.85 2,585,356 60,898,615 23.555 13.39 13.30 13.39 13.19 13.45 4,585,827 13.280 2.15%
2012-08-03 0 23.25 23.20 23.25 23.10 23.40 947,264 22,011,638 23.237 13.11 13.08 13.11 13.02 13.19 1,680,229 13.100 -0.21%
2012-08-02 0 23.30 23.20 23.30 23.20 23.50 1,807,577 42,215,784 23.355 13.14 13.08 13.14 13.08 13.25 3,206,226 13.167 -0.85%
2012-08-01 0 23.50 23.45 23.50 23.00 23.60 2,775,758 64,983,176 23.411 13.25 13.22 13.25 12.97 13.30 4,923,557 13.198 1.51%
2012-07-31 0 23.15 23.10 23.20 23.10 23.40 1,886,768 43,778,129 23.203 13.05 13.02 13.08 13.02 13.19 3,346,693 13.081 -0.22%
2012-07-30 0 23.20 23.20 23.30 23.05 23.65 722,422 16,862,050 23.341 13.08 13.08 13.14 12.99 13.33 1,281,411 13.159 0.87%
2012-07-27 0 23.00 23.00 23.10 22.95 23.30 2,095,963 48,340,107 23.063 12.97 12.97 13.02 12.94 13.14 3,717,756 13.002 0.22%
2012-07-26 0 22.95 22.90 22.95 22.85 23.20 696,813 16,027,119 23.001 12.94 12.91 12.94 12.88 13.08 1,235,986 12.967 0.44%
2012-07-25 0 22.85 22.85 22.90 22.50 23.25 1,590,062 36,512,221 22.963 12.88 12.88 12.91 12.68 13.11 2,820,404 12.946 -0.22%
2012-07-24 0 22.90 22.85 22.90 22.85 23.45 565,128 13,015,507 23.031 12.91 12.88 12.91 12.88 13.22 1,002,407 12.984 -1.29%
2012-07-23 0 23.20 23.20 23.25 23.00 23.45 1,531,453 35,628,272 23.264 13.08 13.08 13.11 12.97 13.22 2,716,446 13.116 -1.07%
2012-07-20 0 23.45 23.40 23.50 23.30 23.75 1,037,106 24,344,171 23.473 13.22 13.19 13.25 13.14 13.39 1,839,588 13.233 -0.85%
2012-07-19 0 23.65 23.65 23.70 23.50 23.80 698,523 16,532,073 23.667 13.33 13.33 13.36 13.25 13.42 1,239,019 13.343 0.42%
2012-07-18 0 23.55 23.50 23.55 23.45 23.75 1,264,250 29,812,392 23.581 13.28 13.25 13.28 13.22 13.39 2,242,489 13.294 -0.42%
2012-07-17 0 23.65 23.65 23.70 23.50 24.05 3,352,300 79,261,360 23.644 13.33 13.33 13.36 13.25 13.56 5,946,209 13.330 -0.63%
2012-07-16 0 23.80 23.80 23.85 23.40 24.00 1,248,308 29,578,156 23.695 13.42 13.42 13.45 13.19 13.53 2,214,211 13.358 1.28%
2012-07-13 0 23.50 23.45 23.50 23.40 23.90 1,209,288 28,422,340 23.503 13.25 13.22 13.25 13.19 13.47 2,144,999 13.251 -1.47%
2012-07-12 0 23.85 23.80 23.90 23.55 24.55 1,956,170 46,738,800 23.893 13.45 13.42 13.47 13.28 13.84 3,469,796 13.470 -2.85%
2012-07-11 0 24.55 24.50 24.55 24.20 24.60 1,725,100 42,096,462 24.402 13.84 13.81 13.84 13.64 13.87 3,059,931 13.757 1.24%
2012-07-10 0 24.25 24.20 24.35 23.80 24.55 2,718,577 65,834,487 24.217 13.67 13.64 13.73 13.42 13.84 4,822,131 13.653 1.68%
2012-07-09 0 23.85 23.90 23.95 23.80 24.10 1,477,154 35,304,590 23.900 13.45 13.47 13.50 13.42 13.59 2,620,132 13.474 -1.04%
2012-07-06 0 24.10 24.05 24.10 23.85 24.20 1,628,685 39,167,953 24.049 13.59 13.56 13.59 13.45 13.64 2,888,913 13.558 0.42%
2012-07-05 0 24.00 23.95 24.00 23.70 24.10 2,664,567 63,858,936 23.966 13.53 13.50 13.53 13.36 13.59 4,726,329 13.511 0.42%
2012-07-04 0 23.90 23.90 24.00 23.90 24.15 3,037,958 72,940,221 24.010 13.47 13.47 13.53 13.47 13.62 5,388,639 13.536 -1.04%
2012-07-03 0 24.15 24.10 24.15 23.10 24.15 3,593,279 85,619,834 23.828 13.62 13.59 13.62 13.02 13.62 6,373,651 13.433 4.09%
2012-06-29 0 23.20 23.25 23.30 22.50 23.35 2,501,016 57,637,804 23.046 13.08 13.11 13.14 12.68 13.16 4,436,227 12.993 2.88%
2012-06-28 0 22.55 22.50 22.60 22.40 22.85 1,541,269 34,710,984 22.521 12.71 12.68 12.74 12.63 12.88 2,733,857 12.697 -1.31%
2012-06-27 0 22.85 22.80 22.85 21.95 22.85 1,598,414 36,150,954 22.617 12.88 12.85 12.88 12.37 12.88 2,835,219 12.751 3.63%
2012-06-26 0 22.05 22.05 22.10 22.00 22.35 1,661,450 36,755,812 22.123 12.43 12.43 12.46 12.40 12.60 2,947,030 12.472 -1.34%
2012-06-25 0 22.35 22.35 22.40 22.00 22.50 1,554,569 34,760,409 22.360 12.60 12.60 12.63 12.40 12.68 2,757,448 12.606 0.90%
2012-06-22 0 22.15 22.10 22.20 21.65 22.45 2,256,339 49,864,065 22.100 12.49 12.46 12.52 12.21 12.66 4,002,227 12.459 0.68%
2012-06-21 0 22.00 21.90 22.05 21.75 22.75 2,249,466 49,770,772 22.126 12.40 12.35 12.43 12.26 12.83 3,990,035 12.474 -1.57%
2012-06-20 0 22.35 22.35 22.40 22.20 22.85 1,971,449 44,255,169 22.448 12.60 12.60 12.63 12.52 12.88 3,496,897 12.656 -0.89%
2012-06-19 0 22.55 22.55 22.60 22.55 22.95 1,928,162 43,905,664 22.771 12.71 12.71 12.74 12.71 12.94 3,420,116 12.837 -0.88%
2012-06-18 0 22.75 22.75 22.80 22.65 23.75 4,164,787 96,275,746 23.117 12.83 12.83 12.85 12.77 13.39 7,387,375 13.032 -2.15%
2012-06-15 0 23.25 23.05 23.35 22.75 23.80 9,978,345 232,963,566 23.347 13.11 12.99 13.16 12.83 13.42 17,699,290 13.162 1.31%
2012-06-14 0 22.95 22.85 22.95 22.20 23.70 4,420,720 101,267,402 22.907 12.94 12.88 12.94 12.52 13.36 7,841,341 12.915 2.68%
2012-06-13 0 22.35 22.30 22.50 21.90 22.85 2,391,059 53,600,246 22.417 12.60 12.57 12.68 12.35 12.88 4,241,189 12.638 0.68%
2012-06-12 0 22.20 22.20 22.40 21.35 22.45 2,609,865 57,482,202 22.025 12.52 12.52 12.63 12.04 12.66 4,629,300 12.417 2.30%
2012-06-11 0 21.70 21.60 21.70 20.85 21.80 2,773,144 59,138,841 21.326 12.23 12.18 12.23 11.75 12.29 4,918,920 12.023 4.83%
2012-06-08 0 20.70 20.65 20.70 20.50 20.90 3,149,846 65,107,220 20.670 11.67 11.64 11.67 11.56 11.78 5,587,103 11.653 1.22%
2012-06-07 0 20.45 20.35 20.45 20.30 20.60 2,687,354 55,057,907 20.488 11.53 11.47 11.53 11.44 11.61 4,766,748 11.550 1.49%
2012-06-06 0 20.15 20.15 20.20 19.84 20.55 1,722,298 34,805,855 20.209 11.36 11.36 11.39 11.19 11.59 3,054,961 11.393 1.56%
2012-06-05 0 19.84 19.80 19.84 19.48 20.10 2,574,868 50,995,142 19.805 11.19 11.16 11.19 10.98 11.33 4,567,224 11.165 0.10%
2012-06-04 0 19.82 19.80 19.82 19.52 20.65 3,015,283 59,949,179 19.882 11.17 11.16 11.17 11.00 11.64 5,348,419 11.209 -4.71%
2012-06-01 0 20.80 20.70 20.80 20.55 20.90 1,197,906 24,842,731 20.738 11.73 11.67 11.73 11.59 11.78 2,124,810 11.692 0.00%
2012-05-31 0 20.80 20.70 20.90 20.55 21.00 2,329,794 48,277,876 20.722 11.73 11.67 11.78 11.59 11.84 4,132,519 11.682 -2.35%
2012-05-30 0 21.30 21.25 21.30 20.95 21.55 1,679,150 35,662,845 21.239 12.01 11.98 12.01 11.81 12.15 2,978,426 11.974 -0.23%
2012-05-29 0 21.35 21.25 21.35 20.65 21.45 2,017,255 42,929,207 21.281 12.04 11.98 12.04 11.64 12.09 3,578,147 11.998 0.47%
2012-05-28 0 21.25 21.25 21.30 20.60 21.30 1,923,056 40,457,052 21.038 11.98 11.98 12.01 11.61 12.01 3,411,059 11.861 0.24%
2012-05-25 0 21.20 21.15 21.20 20.60 21.20 2,069,348 43,458,872 21.001 11.95 11.92 11.95 11.61 11.95 3,670,548 11.840 1.92%
2012-05-24 0 20.80 20.75 20.80 20.40 21.05 2,138,400 44,465,192 20.794 11.73 11.70 11.73 11.50 11.87 3,793,030 11.723 -0.72%
2012-05-23 0 20.95 20.90 20.95 20.90 21.70 2,625,502 55,373,141 21.090 11.81 11.78 11.81 11.78 12.23 4,657,037 11.890 -3.46%
2012-05-22 0 21.70 21.60 21.80 21.35 22.10 3,726,653 80,968,966 21.727 12.23 12.18 12.29 12.04 12.46 6,610,226 12.249 -1.59%
2012-05-21 0 22.05 22.00 22.05 21.70 22.15 2,919,757 63,734,005 21.829 12.43 12.40 12.43 12.23 12.49 5,178,978 12.306 0.92%
2012-05-18 0 21.85 21.85 21.90 21.40 22.00 2,993,534 64,910,948 21.684 12.32 12.32 12.35 12.06 12.40 5,309,841 12.225 -0.46%
2012-05-17 0 21.95 21.85 21.95 21.70 22.05 2,205,012 48,145,182 21.834 12.37 12.32 12.37 12.23 12.43 3,911,184 12.310 -0.23%
2012-05-16 0 22.00 21.95 22.00 21.55 22.20 2,409,080 52,700,075 21.876 12.40 12.37 12.40 12.15 12.52 4,273,154 12.333 -1.35%
2012-05-15 0 22.30 22.25 22.30 21.45 22.45 3,175,955 69,835,497 21.989 12.57 12.54 12.57 12.09 12.66 5,633,414 12.397 3.24%
2012-05-14 0 21.60 21.55 21.60 21.40 21.80 3,135,387 67,616,127 21.565 12.18 12.15 12.18 12.06 12.29 5,561,456 12.158 0.23%
2012-05-11 0 21.55 21.50 21.55 21.35 21.65 2,725,435 58,653,991 21.521 12.15 12.12 12.15 12.04 12.21 4,834,295 12.133 -0.23%
2012-05-10 0 21.60 21.60 21.65 21.40 21.95 4,073,900 88,132,650 21.633 12.18 12.18 12.21 12.06 12.37 7,226,162 12.196 0.47%
2012-05-09 0 21.50 21.45 21.50 21.20 22.10 7,005,643 152,091,954 21.710 12.12 12.09 12.12 11.95 12.46 12,426,400 12.239 1.42%
2012-05-08 0 21.20 21.15 21.20 20.65 21.35 1,336,381 28,185,465 21.091 11.95 11.92 11.95 11.64 12.04 2,370,433 11.890 2.17%
2012-05-07 0 20.75 20.70 20.80 20.65 21.45 3,532,812 74,393,406 21.058 11.70 11.67 11.73 11.64 12.09 6,266,396 11.872 -3.49%
2012-05-04 0 21.50 21.40 21.45 21.15 21.70 688,494 14,784,942 21.474 12.12 12.06 12.09 11.92 12.23 1,221,230 12.107 0.47%
2012-05-03 0 21.40 21.40 21.45 21.35 21.75 1,042,367 22,346,064 21.438 12.06 12.06 12.09 12.04 12.26 1,848,919 12.086 -0.93%
2012-05-02 0 21.60 21.55 21.60 21.15 22.00 2,310,392 49,737,891 21.528 12.18 12.15 12.18 11.92 12.40 4,098,104 12.137 1.65%
2012-04-30 0 21.25 21.25 21.30 21.20 21.50 773,631 16,502,516 21.331 11.98 11.98 12.01 11.95 12.12 1,372,244 12.026 0.00%
2012-04-27 0 21.25 21.25 21.40 21.00 21.80 2,646,350 56,862,158 21.487 11.98 11.98 12.06 11.84 12.29 4,694,016 12.114 -1.39%
2012-04-26 0 21.55 21.55 21.60 21.05 21.60 2,321,005 49,852,359 21.479 12.15 12.15 12.18 11.87 12.18 4,116,929 12.109 2.62%
2012-04-25 0 21.00 21.00 21.10 20.75 21.20 1,544,247 32,394,384 20.977 11.84 11.84 11.90 11.70 11.95 2,739,139 11.826 0.24%
2012-04-24 0 20.95 20.95 21.05 20.70 21.15 1,836,828 38,520,431 20.971 11.81 11.81 11.87 11.67 11.92 3,258,111 11.823 0.72%
2012-04-23 0 20.80 20.75 20.80 20.70 21.40 4,847,228 102,555,235 21.158 11.73 11.70 11.73 11.67 12.06 8,597,868 11.928 0.00%
2012-04-20 0 20.80 20.75 20.90 20.25 21.15 5,776,369 120,775,957 20.909 11.73 11.70 11.78 11.42 11.92 10,245,951 11.788 2.21%
2012-04-19 0 20.35 20.35 20.45 19.52 20.70 7,448,611 151,553,680 20.347 11.47 11.47 11.53 11.00 11.67 13,212,123 11.471 3.09%
2012-04-18 0 19.74 19.74 19.76 19.56 19.76 2,487,876 48,993,980 19.693 11.13 11.13 11.14 11.03 11.14 4,412,920 11.102 1.23%
2012-04-17 0 19.50 19.48 19.50 19.46 19.62 490,126 9,561,779 19.509 10.99 10.98 10.99 10.97 11.06 869,371 10.999 -0.61%
2012-04-16 0 19.62 19.58 19.62 19.54 19.70 803,471 15,761,064 19.616 11.06 11.04 11.06 11.02 11.11 1,425,173 11.059 -0.20%
2012-04-13 0 19.66 19.64 19.70 19.52 19.78 2,911,700 57,258,315 19.665 11.08 11.07 11.11 11.00 11.15 5,164,686 11.087 0.82%
2012-04-12 0 19.50 19.50 19.52 19.30 19.54 1,677,904 32,667,727 19.469 10.99 10.99 11.00 10.88 11.02 2,976,216 10.976 0.52%
2012-04-11 0 19.40 19.44 19.46 19.02 19.44 2,533,752 48,760,322 19.244 10.94 10.96 10.97 10.72 10.96 4,494,293 10.849 0.52%
2012-04-10 0 19.30 19.30 19.36 19.04 19.36 1,175,605 22,677,197 19.290 10.88 10.88 10.91 10.73 10.91 2,085,253 10.875 0.00%
2012-04-05 0 19.30 19.26 19.32 19.04 19.32 1,003,025 19,282,735 19.225 10.88 10.86 10.89 10.73 10.89 1,779,136 10.838 0.42%
2012-04-03 0 19.22 19.20 19.22 19.12 19.46 3,007,867 57,890,224 19.246 10.84 10.82 10.84 10.78 10.97 5,335,265 10.850 -0.52%
2012-04-02 0 19.32 19.32 19.36 19.10 19.42 2,411,310 46,480,300 19.276 10.89 10.89 10.91 10.77 10.95 4,277,110 10.867 1.05%
2012-03-30 0 19.30 19.30 19.36 19.22 19.48 3,067,644 59,419,585 19.370 10.78 10.78 10.81 10.73 10.88 5,492,521 10.818 -0.52%
2012-03-29 0 19.40 19.32 19.40 19.00 19.42 1,765,365 34,028,442 19.276 10.84 10.79 10.84 10.61 10.85 3,160,831 10.766 1.57%
2012-03-28 0 19.10 19.10 19.12 19.06 19.50 2,909,770 56,211,092 19.318 10.67 10.67 10.68 10.65 10.89 5,209,852 10.789 -1.65%
2012-03-27 0 19.42 19.34 19.42 19.12 19.44 2,565,845 49,583,310 19.324 10.85 10.80 10.85 10.68 10.86 4,594,065 10.793 2.00%
2012-03-26 0 19.04 19.02 19.06 18.92 19.20 1,403,314 26,755,994 19.066 10.63 10.62 10.65 10.57 10.72 2,512,590 10.649 0.11%
2012-03-23 0 19.02 19.00 19.06 18.92 19.20 2,076,957 39,492,438 19.015 10.62 10.61 10.65 10.57 10.72 3,718,727 10.620 -1.76%
2012-03-22 0 19.36 19.36 19.40 18.90 19.50 2,954,851 56,949,545 19.273 10.81 10.81 10.84 10.56 10.89 5,290,568 10.764 1.15%
2012-03-21 0 19.14 19.12 19.14 19.00 19.16 2,379,760 45,446,694 19.097 10.69 10.68 10.69 10.61 10.70 4,260,886 10.666 0.00%
2012-03-20 0 19.14 19.10 19.14 19.00 19.34 2,741,499 52,402,382 19.114 10.69 10.67 10.69 10.61 10.80 4,908,568 10.676 -0.42%
2012-03-19 0 19.22 19.24 19.26 19.10 19.50 2,108,629 40,599,400 19.254 10.73 10.75 10.76 10.67 10.89 3,775,434 10.754 -1.44%
2012-03-16 0 19.50 19.32 19.50 18.76 19.80 5,916,657 113,570,147 19.195 10.89 10.79 10.89 10.48 11.06 10,593,590 10.721 3.94%
2012-03-15 0 18.76 18.74 18.78 18.68 19.40 6,570,428 124,264,528 18.913 10.48 10.47 10.49 10.43 10.84 11,764,146 10.563 -3.10%
2012-03-14 0 19.36 19.36 19.38 19.30 19.80 6,027,517 117,545,370 19.501 10.81 10.81 10.82 10.78 11.06 10,792,081 10.892 0.73%
2012-03-13 0 19.22 19.20 19.22 18.74 19.24 1,694,682 32,315,558 19.069 10.73 10.72 10.73 10.47 10.75 3,034,275 10.650 2.13%
2012-03-12 0 18.82 18.80 18.82 18.50 18.90 1,513,852 28,294,337 18.690 10.51 10.50 10.51 10.33 10.56 2,710,505 10.439 0.97%
2012-03-09 0 18.64 18.66 18.68 18.42 18.72 5,862,025 108,921,659 18.581 10.41 10.42 10.43 10.29 10.46 10,495,773 10.378 1.30%
2012-03-08 0 18.40 18.36 18.38 18.26 18.58 6,588,960 121,251,285 18.402 10.28 10.25 10.27 10.20 10.38 11,797,327 10.278 -0.33%
2012-03-07 0 18.46 18.46 18.50 18.20 18.62 12,505,234 231,183,551 18.487 10.31 10.31 10.33 10.16 10.40 22,390,231 10.325 -0.22%
2012-03-06 0 18.50 18.50 18.54 18.48 18.76 3,425,482 63,624,560 18.574 10.33 10.33 10.35 10.32 10.48 6,133,218 10.374 -1.39%
2012-03-05 0 18.76 18.74 18.78 18.70 19.14 3,121,730 58,779,298 18.829 10.48 10.47 10.49 10.44 10.69 5,589,360 10.516 -1.99%
2012-03-02 0 19.14 19.10 19.14 19.08 19.18 2,011,858 38,490,527 19.132 10.69 10.67 10.69 10.66 10.71 3,602,169 10.685 0.10%
2012-03-01 0 19.12 19.12 19.16 19.00 19.24 15,440,265 295,879,623 19.163 10.68 10.68 10.70 10.61 10.75 27,645,312 10.703 0.10%
2012-02-29 0 19.10 19.08 19.20 19.00 19.26 1,628,914 31,213,180 19.162 10.67 10.66 10.72 10.61 10.76 2,916,520 10.702 0.21%
2012-02-28 0 19.06 19.04 19.06 18.88 19.28 6,031,660 114,951,471 19.058 10.65 10.63 10.65 10.54 10.77 10,799,499 10.644 -0.31%
2012-02-27 0 19.12 19.12 19.20 19.04 19.42 4,567,533 88,075,873 19.283 10.68 10.68 10.72 10.63 10.85 8,178,025 10.770 -0.62%
2012-02-24 0 19.24 19.20 19.22 19.10 19.46 2,197,301 42,410,390 19.301 10.75 10.72 10.73 10.67 10.87 3,934,199 10.780 0.73%
2012-02-23 0 19.10 19.08 19.14 19.08 19.38 3,052,296 58,598,711 19.198 10.67 10.66 10.69 10.66 10.82 5,465,041 10.722 -1.04%
2012-02-22 0 19.30 19.30 19.32 19.30 19.54 2,619,862 50,832,216 19.403 10.78 10.78 10.79 10.78 10.91 4,690,781 10.837 -0.72%
2012-02-21 0 19.44 19.42 19.44 19.20 19.68 2,447,010 47,565,925 19.438 10.86 10.85 10.86 10.72 10.99 4,381,295 10.857 -0.51%
2012-02-20 0 19.54 19.50 19.56 19.48 20.25 5,160,390 102,155,306 19.796 10.91 10.89 10.92 10.88 11.31 9,239,517 11.056 -1.41%
2012-02-17 0 19.82 19.84 19.86 19.76 20.05 4,472,376 88,991,846 19.898 11.07 11.08 11.09 11.04 11.20 8,007,649 11.113 0.92%
2012-02-16 0 19.64 19.66 19.70 19.54 19.90 3,881,592 76,455,368 19.697 10.97 10.98 11.00 10.91 11.11 6,949,869 11.001 -0.91%
2012-02-15 0 19.82 19.82 19.84 19.34 19.96 9,289,568 183,110,882 19.711 11.07 11.07 11.08 10.80 11.15 16,632,681 11.009 2.80%
2012-02-14 0 19.28 19.28 19.30 18.80 19.48 3,749,694 72,004,472 19.203 10.77 10.77 10.78 10.50 10.88 6,713,710 10.725 1.47%
2012-02-13 0 19.00 19.00 19.02 18.72 19.08 1,724,269 32,684,824 18.956 10.61 10.61 10.62 10.46 10.66 3,087,250 10.587 0.96%
2012-02-10 0 18.82 18.78 18.84 18.72 19.18 4,480,645 84,806,546 18.927 10.51 10.49 10.52 10.46 10.71 8,022,455 10.571 -1.05%
2012-02-09 0 19.02 19.02 19.04 18.64 19.14 5,265,376 99,807,256 18.955 10.62 10.62 10.63 10.41 10.69 9,427,491 10.587 0.85%
2012-02-08 0 18.86 18.86 18.90 18.36 19.00 7,565,219 142,304,997 18.810 10.53 10.53 10.56 10.25 10.61 13,545,288 10.506 3.29%
2012-02-07 0 18.26 18.34 18.38 18.14 18.78 10,516,693 193,585,516 18.407 10.20 10.24 10.27 10.13 10.49 18,829,810 10.281 -2.14%
2012-02-06 0 18.66 18.68 18.70 18.64 19.22 9,681,769 182,566,358 18.857 10.42 10.43 10.44 10.41 10.73 17,334,905 10.532 -1.89%
2012-02-03 0 19.02 19.00 19.10 18.94 19.26 7,230,258 138,215,641 19.116 10.62 10.61 10.67 10.58 10.76 12,945,551 10.677 -1.35%
2012-02-02 0 19.28 19.24 19.26 19.12 19.40 8,623,335 166,066,004 19.258 10.77 10.75 10.76 10.68 10.84 15,439,812 10.756 1.26%
2012-02-01 0 19.04 19.04 19.06 18.92 19.78 10,407,294 201,331,468 19.345 10.63 10.63 10.65 10.57 11.05 18,633,935 10.805 -2.56%
2012-01-31 0 19.54 19.54 19.60 18.60 19.72 17,696,466 339,093,835 19.162 10.91 10.91 10.95 10.39 11.01 31,684,969 10.702 4.83%
2012-01-30 0 18.64 18.64 18.68 18.28 18.88 8,688,641 162,031,624 18.649 10.41 10.41 10.43 10.21 10.54 15,556,740 10.416 -0.96%
2012-01-27 0 18.82 18.82 18.84 17.94 18.90 14,679,227 270,901,560 18.455 10.51 10.51 10.52 10.02 10.56 26,282,697 10.307 5.14%
2012-01-26 0 17.90 17.92 17.96 17.50 18.30 24,756,418 444,576,061 17.958 9.997 10.01 10.03 9.774 10.22 44,325,593 10.030 3.35%
2012-01-20 0 17.32 17.38 17.40 16.90 17.46 24,091,741 414,815,458 17.218 9.673 9.707 9.718 9.439 9.752 43,135,510 9.6166 0.93%
2012-01-19 0 17.16 17.12 17.14 17.00 17.54 42,809,388 738,829,078 17.259 9.584 9.562 9.573 9.495 9.796 76,648,872 9.6391 -0.58%
2012-01-18 0 17.26 17.22 17.24 16.80 18.70 51,714,235 904,734,726 17.495 9.640 9.618 9.629 9.383 10.44 92,592,722 9.7711

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